{"ticker": "WRLD", "overview": {"name": "Betashares Managed Risk Global Shares Complex ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WRLD", "has_prices": true, "as_of": "2026-09-07", "last": 23.64, "prev_close": 23.76, "change": -0.120000000000001, "change_pct": -0.005050505050505092, "session_volume": 4.0, "vwap_5": 23.624, "vwap_20": 23.981568582725053, "vwap_60": 23.569863737820604, "vwap_250": 22.500023019180045, "high_52w": 24.32, "low_52w": 20.88, "avg_volume_20": 328.8, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144947-2A1702062"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139815-2A1699290"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Units on Issue Disclosure - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132005-2A1695233"}, {"date": "2026-08-06", "form": "Issued Capital", "title": "Units on Issue Disclosure - July 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118748-2A1688146"}, {"date": "2026-07-08", "form": "Distribution Announcement", "title": "Estimated Annual Distribution Component Information", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109203-2A1683544"}], "performance": {"ticker": "WRLD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2015-12-21", "close": 10.03, "volume": 1840.0}, {"date": "2016-01-05", "close": 10.05, "volume": 2985.0}, {"date": "2016-01-07", "close": 10.01, "volume": 250.0}, {"date": "2016-01-12", "close": 10.01, "volume": 50.0}, {"date": "2016-01-14", "close": 9.95, "volume": 2572.0}, {"date": "2016-01-15", "close": 9.89, "volume": 50.0}, {"date": "2016-01-21", "close": 9.8, "volume": 56.0}, {"date": "2016-01-28", "close": 9.82, "volume": 7631.0}, {"date": "2016-01-29", "close": 9.77, "volume": 5080.0}, {"date": "2016-02-03", "close": 9.85, "volume": 5090.0}, {"date": "2016-02-04", "close": 9.77, "volume": 210.0}, {"date": "2016-02-11", "close": 9.62, "volume": 4168.0}, {"date": "2016-02-12", "close": 9.57, "volume": 3708.0}, {"date": "2016-02-15", "close": 9.62, "volume": 6309.0}, {"date": "2016-02-16", "close": 9.7, "volume": 17442.0}, {"date": "2016-02-17", "close": 9.73, "volume": 17.0}, {"date": "2016-02-18", "close": 9.75, "volume": 6000.0}, {"date": "2016-02-19", "close": 9.78, "volume": 4093.0}, {"date": "2016-02-22", "close": 9.77, "volume": 7668.0}, {"date": "2016-02-23", "close": 9.71, "volume": 4190.0}, {"date": "2016-03-01", "close": 9.79, "volume": 7151.0}, {"date": "2016-03-03", "close": 9.78, "volume": 2304.0}, {"date": "2016-03-04", "close": 9.76, "volume": 511.0}, {"date": "2016-03-07", "close": 9.76, "volume": 8681.0}, {"date": "2016-03-08", "close": 9.74, "volume": 512.0}, {"date": "2016-03-09", "close": 9.73, "volume": 2349.0}, {"date": "2016-03-10", "close": 9.7, "volume": 500.0}, {"date": "2016-03-11", "close": 9.68, "volume": 5500.0}, {"date": "2016-03-14", "close": 9.69, "volume": 2570.0}, {"date": "2016-03-15", "close": 9.75, "volume": 2050.0}, {"date": "2016-03-16", "close": 9.76, "volume": 10359.0}, {"date": "2016-03-18", "close": 9.71, "volume": 2230.0}, {"date": "2016-03-24", "close": 9.75, "volume": 27187.0}, {"date": "2016-03-29", "close": 9.7, "volume": 5815.0}, {"date": "2016-03-31", "close": 9.69, "volume": 1959.0}, {"date": "2016-04-04", "close": 9.65, "volume": 785.0}, {"date": "2016-04-05", "close": 9.65, "volume": 1716.0}, {"date": "2016-04-07", "close": 9.67, "volume": 359.0}, {"date": "2016-04-08", "close": 9.7, "volume": 1267.0}, {"date": "2016-04-11", "close": 9.72, "volume": 2005.0}, {"date": "2016-04-12", "close": 9.67, "volume": 2000.0}, {"date": "2016-04-13", "close": 9.69, "volume": 8376.0}, {"date": "2016-04-14", "close": 9.76, "volume": 358.0}, {"date": "2016-04-15", "close": 9.76, "volume": 461.0}, {"date": "2016-04-18", "close": 9.75, "volume": 9188.0}, {"date": "2016-04-19", "close": 9.7, "volume": 10569.0}, {"date": "2016-04-21", "close": 9.75, "volume": 2061.0}, {"date": "2016-04-26", "close": 9.78, "volume": 3589.0}, {"date": "2016-04-27", "close": 9.81, "volume": 549.0}, {"date": "2016-04-28", "close": 9.88, "volume": 14599.0}, {"date": "2016-04-29", "close": 9.81, "volume": 3542.0}, {"date": "2016-05-02", "close": 9.76, "volume": 1959.0}, {"date": "2016-05-03", "close": 9.76, "volume": 654.0}, {"date": "2016-05-04", "close": 9.87, "volume": 1530.0}, {"date": "2016-05-05", "close": 9.85, "volume": 2533.0}, {"date": "2016-05-10", "close": 10.0, "volume": 2538.0}, {"date": "2016-05-11", "close": 10.04, "volume": 613.0}, {"date": "2016-05-12", "close": 10.02, "volume": 6951.0}, {"date": "2016-05-24", "close": 10.13, "volume": 1800.0}, {"date": "2016-05-27", "close": 10.26, "volume": 5611.0}, {"date": "2016-05-30", "close": 10.36, "volume": 6150.0}, {"date": "2016-05-31", "close": 10.28, "volume": 866.0}, {"date": "2016-06-03", "close": 10.26, "volume": 4713.0}, {"date": "2016-06-06", "close": 10.14, "volume": 159118.0}, {"date": "2016-06-07", "close": 10.09, "volume": 65.0}, {"date": "2016-06-08", "close": 10.07, "volume": 86.0}, {"date": "2016-06-09", "close": 10.08, "volume": 2973.0}, {"date": "2016-06-10", "close": 10.04, "volume": 76.0}, {"date": "2016-06-14", "close": 9.88, "volume": 180.0}, {"date": "2016-06-15", "close": 9.89, "volume": 347.0}, {"date": "2016-06-16", "close": 9.85, "volume": 5313.0}, {"date": "2016-06-17", "close": 9.91, "volume": 1791.0}, {"date": "2016-06-21", "close": 9.87, "volume": 32.0}, {"date": "2016-06-22", "close": 9.94, "volume": 305.0}, {"date": "2016-06-23", "close": 9.9, "volume": 13545.0}, {"date": "2016-06-24", "close": 9.86, "volume": 825.0}, {"date": "2016-06-27", "close": 9.62, "volume": 1862.0}, {"date": "2016-06-28", "close": 9.7, "volume": 383.0}, {"date": "2016-06-29", "close": 9.77, "volume": 1547.0}, {"date": "2016-06-30", "close": 9.83, "volume": 9616.0}, {"date": "2016-07-04", "close": 9.83, "volume": 3104.0}, {"date": "2016-07-05", "close": 9.8, "volume": 4988.0}, {"date": "2016-07-06", "close": 9.79, "volume": 8999.0}, {"date": "2016-07-07", "close": 9.74, "volume": 17761.0}, {"date": "2016-07-08", "close": 9.77, "volume": 17298.0}, {"date": "2016-07-12", "close": 9.79, "volume": 2230.0}, {"date": "2016-07-13", "close": 9.84, "volume": 25314.0}, {"date": "2016-07-14", "close": 9.79, "volume": 67.0}, {"date": "2016-07-15", "close": 9.82, "volume": 84.0}, {"date": "2016-07-18", "close": 9.87, "volume": 4103.0}, {"date": "2016-07-19", "close": 9.9, "volume": 817.0}, {"date": "2016-07-20", "close": 9.94, "volume": 3556.0}, {"date": "2016-07-21", "close": 9.99, "volume": 1909.0}, {"date": "2016-07-22", "close": 9.97, "volume": 4170.0}, {"date": "2016-07-25", "close": 9.99, "volume": 1835.0}, {"date": "2016-07-26", "close": 9.93, "volume": 4500.0}, {"date": "2016-07-27", "close": 9.94, "volume": 2009.0}, {"date": "2016-07-28", "close": 9.96, "volume": 32813.0}, {"date": "2016-07-29", "close": 9.93, "volume": 31424.0}, {"date": "2016-08-01", "close": 9.93, "volume": 1049.0}, {"date": "2016-08-02", "close": 9.97, "volume": 4445.0}, {"date": "2016-08-03", "close": 9.83, "volume": 18.0}, {"date": "2016-08-04", "close": 9.85, "volume": 8250.0}, {"date": "2016-08-05", "close": 9.82, "volume": 12807.0}, {"date": "2016-08-08", "close": 9.92, "volume": 320.0}, {"date": "2016-08-09", "close": 9.9, "volume": 8376.0}, {"date": "2016-08-10", "close": 9.86, "volume": 133.0}, {"date": "2016-08-11", "close": 9.86, "volume": 210346.0}, {"date": "2016-08-12", "close": 9.89, "volume": 22257.0}, {"date": "2016-08-15", "close": 9.94, "volume": 600.0}, {"date": "2016-08-16", "close": 9.9, "volume": 6645.0}, {"date": "2016-08-17", "close": 9.9, "volume": 415.0}, {"date": "2016-08-18", "close": 9.91, "volume": 68841.0}, {"date": "2016-08-19", "close": 9.95, "volume": 3881.0}, {"date": "2016-08-22", "close": 9.97, "volume": 1026.0}, {"date": "2016-08-23", "close": 9.94, "volume": 698.0}, {"date": "2016-08-24", "close": 9.99, "volume": 1048.0}, {"date": "2016-08-25", "close": 9.95, "volume": 571.0}, {"date": "2016-08-26", "close": 9.94, "volume": 4172.0}, {"date": "2016-08-29", "close": 9.97, "volume": 1060.0}, {"date": "2016-08-30", "close": 9.97, "volume": 45000.0}, {"date": "2016-08-31", "close": 9.99, "volume": 33813.0}, {"date": "2016-09-01", "close": 9.99, "volume": 6674.0}, {"date": "2016-09-02", "close": 9.99, "volume": 204.0}, {"date": "2016-09-05", "close": 10.02, "volume": 1189.0}, {"date": "2016-09-06", "close": 9.97, "volume": 38551.0}, {"date": "2016-09-07", "close": 9.97, "volume": 24.0}, {"date": "2016-09-08", "close": 9.96, "volume": 6767.0}, {"date": "2016-09-09", "close": 9.93, "volume": 785.0}, {"date": "2016-09-12", "close": 9.82, "volume": 250.0}, {"date": "2016-09-13", "close": 10.02, "volume": 665.0}, {"date": "2016-09-14", "close": 9.94, "volume": 7646.0}, {"date": "2016-09-15", "close": 9.92, "volume": 20130.0}, {"date": "2016-09-16", "close": 9.95, "volume": 5702.0}, {"date": "2016-09-19", "close": 9.9, "volume": 3003.0}, {"date": "2016-09-20", "close": 9.9, "volume": 510.0}, {"date": "2016-09-21", "close": 9.89, "volume": 3219.0}, {"date": "2016-09-22", "close": 9.92, "volume": 14725.0}, {"date": "2016-09-23", "close": 9.96, "volume": 302.0}, {"date": "2016-09-26", "close": 9.93, "volume": 3154.0}, {"date": "2016-09-27", "close": 9.86, "volume": 2590.0}, {"date": "2016-09-28", "close": 9.85, "volume": 22060.0}, {"date": "2016-09-29", "close": 9.89, "volume": 4039.0}, {"date": "2016-09-30", "close": 9.86, "volume": 19114.0}, {"date": "2016-10-03", "close": 9.9, "volume": 4442.0}, {"date": "2016-10-04", "close": 9.86, "volume": 7727.0}, {"date": "2016-10-05", "close": 9.83, "volume": 111.0}, {"date": "2016-10-06", "close": 9.92, "volume": 6638.0}, {"date": "2016-10-07", "close": 9.91, "volume": 18.0}, {"date": "2016-10-10", "close": 9.93, "volume": 21458.0}, {"date": "2016-10-11", "close": 9.96, "volume": 7508.0}, {"date": "2016-10-12", "close": 9.88, "volume": 24697.0}, {"date": "2016-10-13", "close": 9.87, "volume": 16818.0}, {"date": "2016-10-14", "close": 9.84, "volume": 2038.0}, {"date": "2016-10-17", "close": 9.81, "volume": 33779.0}, {"date": "2016-10-18", "close": 9.77, "volume": 17125.0}, {"date": "2016-10-19", "close": 9.78, "volume": 437.0}, {"date": "2016-10-20", "close": 9.77, "volume": 4105.0}, {"date": "2016-10-21", "close": 9.83, "volume": 486.0}, {"date": "2016-10-24", "close": 9.87, "volume": 5525.0}, {"date": "2016-10-25", "close": 9.84, "volume": 2101.0}, {"date": "2016-10-26", "close": 9.76, "volume": 250.0}, {"date": "2016-10-27", "close": 9.78, "volume": 304.0}, {"date": "2016-10-28", "close": 9.82, "volume": 3090.0}, {"date": "2016-10-31", "close": 9.82, "volume": 3136.0}, {"date": "2016-11-01", "close": 9.76, "volume": 26214.0}, {"date": "2016-11-02", "close": 9.71, "volume": 2045.0}, {"date": "2016-11-03", "close": 9.64, "volume": 584.0}, {"date": "2016-11-04", "close": 9.6, "volume": 25155.0}, {"date": "2016-11-07", "close": 9.65, "volume": 31179.0}, {"date": "2016-11-08", "close": 9.7, "volume": 4029.0}, {"date": "2016-11-09", "close": 9.67, "volume": 38665.0}, {"date": "2016-11-10", "close": 9.83, "volume": 99194.0}, {"date": "2016-11-11", "close": 9.87, "volume": 13234.0}, {"date": "2016-11-14", "close": 9.94, "volume": 25258.0}, {"date": "2016-11-15", "close": 9.89, "volume": 3173.0}, {"date": "2016-11-16", "close": 9.94, "volume": 1204.0}, {"date": "2016-11-17", "close": 10.0, "volume": 712.0}, {"date": "2016-11-18", "close": 10.08, "volume": 26750.0}, {"date": "2016-11-21", "close": 10.16, "volume": 852.0}, {"date": "2016-11-22", "close": 10.16, "volume": 5105.0}, {"date": "2016-11-23", "close": 10.12, "volume": 26358.0}, {"date": "2016-11-24", "close": 10.16, "volume": 102125.0}, {"date": "2016-11-25", "close": 10.12, "volume": 5751.0}, {"date": "2016-11-28", "close": 10.06, "volume": 85.0}, {"date": "2016-11-29", "close": 10.0, "volume": 137.0}, {"date": "2016-11-30", "close": 10.07, "volume": 4260.0}, {"date": "2016-12-01", "close": 10.14, "volume": 9159.0}, {"date": "2016-12-02", "close": 10.11, "volume": 7709.0}, {"date": "2016-12-05", "close": 10.05, "volume": 11063.0}, {"date": "2016-12-06", "close": 10.12, "volume": 13.0}, {"date": "2016-12-07", "close": 10.17, "volume": 10215.0}, {"date": "2016-12-09", "close": 10.32, "volume": 16517.0}, {"date": "2016-12-12", "close": 10.28, "volume": 71.0}, {"date": "2016-12-13", "close": 10.31, "volume": 1460.0}, {"date": "2016-12-14", "close": 10.28, "volume": 332.0}, {"date": "2016-12-15", "close": 10.4, "volume": 11935.0}, {"date": "2016-12-16", "close": 10.42, "volume": 959.0}, {"date": "2016-12-19", "close": 10.63, "volume": 3453.0}, {"date": "2016-12-20", "close": 10.62, "volume": 10336.0}, {"date": "2016-12-21", "close": 10.51, "volume": 80.0}, {"date": "2016-12-22", "close": 10.63, "volume": 252969.0}, {"date": "2016-12-23", "close": 10.65, "volume": 5146.0}, {"date": "2016-12-28", "close": 10.69, "volume": 4311.0}, {"date": "2016-12-29", "close": 10.66, "volume": 131.0}, {"date": "2016-12-30", "close": 10.58, "volume": 17078.0}, {"date": "2017-01-03", "close": 10.53, "volume": 21987.0}, {"date": "2017-01-04", "close": 10.56, "volume": 126126.0}, {"date": "2017-01-05", "close": 10.53, "volume": 15814.0}, {"date": "2017-01-06", "close": 10.5, "volume": 8373.0}, {"date": "2017-01-09", "close": 10.53, "volume": 18994.0}, {"date": "2017-01-10", "close": 10.44, "volume": 65156.0}, {"date": "2017-01-11", "close": 10.44, "volume": 10252.0}, {"date": "2017-01-12", "close": 10.36, "volume": 15375.0}, {"date": "2017-01-13", "close": 10.31, "volume": 60833.0}, {"date": "2017-01-16", "close": 10.32, "volume": 29330.0}, {"date": "2017-01-17", "close": 10.35, "volume": 4226.0}, {"date": "2017-01-18", "close": 10.26, "volume": 26273.0}, {"date": "2017-01-19", "close": 10.24, "volume": 7087.0}, {"date": "2017-01-20", "close": 10.19, "volume": 616.0}, {"date": "2017-01-23", "close": 10.2, "volume": 4604.0}, {"date": "2017-01-24", "close": 10.18, "volume": 7295.0}, {"date": "2017-01-25", "close": 10.27, "volume": 12379.0}, {"date": "2017-01-27", "close": 10.35, "volume": 14704.0}, {"date": "2017-01-30", "close": 10.28, "volume": 28988.0}, {"date": "2017-01-31", "close": 10.22, "volume": 20947.0}, {"date": "2017-02-01", "close": 10.22, "volume": 3157.0}, {"date": "2017-02-02", "close": 10.11, "volume": 4822.0}, {"date": "2017-02-03", "close": 10.1, "volume": 14064.0}, {"date": "2017-02-06", "close": 10.16, "volume": 2943.0}, {"date": "2017-02-07", "close": 10.14, "volume": 3918.0}, {"date": "2017-02-08", "close": 10.17, "volume": 4480.0}, {"date": "2017-02-09", "close": 10.2, "volume": 12499.0}, {"date": "2017-02-10", "close": 10.14, "volume": 47289.0}, {"date": "2017-02-13", "close": 10.25, "volume": 24198.0}, {"date": "2017-02-14", "close": 10.21, "volume": 21342.0}, {"date": "2017-02-15", "close": 10.28, "volume": 5264.0}, {"date": "2017-02-16", "close": 10.28, "volume": 12854.0}, {"date": "2017-02-17", "close": 10.26, "volume": 6489.0}, {"date": "2017-02-20", "close": 10.35, "volume": 10955.0}, {"date": "2017-02-22", "close": 10.37, "volume": 3438.0}, {"date": "2017-02-23", "close": 10.35, "volume": 8059.0}, {"date": "2017-02-24", "close": 10.33, "volume": 12940.0}, {"date": "2017-02-27", "close": 10.35, "volume": 5218.0}, {"date": "2017-02-28", "close": 10.37, "volume": 145538.0}, {"date": "2017-03-01", "close": 10.39, "volume": 23908.0}, {"date": "2017-03-02", "close": 10.48, "volume": 10118.0}, {"date": "2017-03-03", "close": 10.55, "volume": 12362.0}, {"date": "2017-03-06", "close": 10.55, "volume": 8837.0}, {"date": "2017-03-07", "close": 10.51, "volume": 5960.0}, {"date": "2017-03-08", "close": 10.47, "volume": 116187.0}, {"date": "2017-03-09", "close": 10.53, "volume": 12303.0}, {"date": "2017-03-10", "close": 10.54, "volume": 14192.0}, {"date": "2017-03-13", "close": 10.54, "volume": 637.0}, {"date": "2017-03-14", "close": 10.56, "volume": 2186.0}, {"date": "2017-03-15", "close": 10.51, "volume": 719.0}, {"date": "2017-03-16", "close": 10.46, "volume": 899.0}, {"date": "2017-03-17", "close": 10.49, "volume": 12602.0}, {"date": "2017-03-20", "close": 10.44, "volume": 4083.0}, {"date": "2017-03-21", "close": 10.48, "volume": 3232.0}, {"date": "2017-03-22", "close": 10.39, "volume": 6423.0}, {"date": "2017-03-23", "close": 10.42, "volume": 410.0}, {"date": "2017-03-24", "close": 10.47, "volume": 13099.0}, {"date": "2017-03-27", "close": 10.42, "volume": 13690.0}, {"date": "2017-03-28", "close": 10.52, "volume": 982.0}, {"date": "2017-03-29", "close": 10.51, "volume": 5571.0}, {"date": "2017-03-30", "close": 10.5, "volume": 4809.0}, {"date": "2017-03-31", "close": 10.51, "volume": 8353.0}, {"date": "2017-04-03", "close": 10.58, "volume": 4868.0}, {"date": "2017-04-04", "close": 10.53, "volume": 823.0}, {"date": "2017-04-05", "close": 10.6, "volume": 8448.0}, {"date": "2017-04-06", "close": 10.51, "volume": 445732.0}, {"date": "2017-04-07", "close": 10.58, "volume": 6508.0}, {"date": "2017-04-10", "close": 10.68, "volume": 18305.0}, {"date": "2017-04-11", "close": 10.63, "volume": 11258.0}, {"date": "2017-04-12", "close": 10.67, "volume": 812.0}, {"date": "2017-04-13", "close": 10.54, "volume": 16910.0}, {"date": "2017-04-18", "close": 10.58, "volume": 9035.0}, {"date": "2017-04-19", "close": 10.59, "volume": 7956.0}, {"date": "2017-04-20", "close": 10.59, "volume": 3113.0}, {"date": "2017-04-21", "close": 10.63, "volume": 7849.0}, {"date": "2017-04-24", "close": 10.69, "volume": 359.0}, {"date": "2017-04-26", "close": 10.8, "volume": 35802.0}, {"date": "2017-04-27", "close": 10.86, "volume": 9509.0}, {"date": "2017-04-28", "close": 10.92, "volume": 68454.0}, {"date": "2017-05-01", "close": 10.89, "volume": 16455.0}, {"date": "2017-05-02", "close": 10.84, "volume": 54067.0}, {"date": "2017-05-03", "close": 10.88, "volume": 49261.0}, {"date": "2017-05-04", "close": 11.0, "volume": 6046.0}, {"date": "2017-05-05", "close": 11.09, "volume": 30053.0}, {"date": "2017-05-08", "close": 11.14, "volume": 10244.0}, {"date": "2017-05-09", "close": 11.17, "volume": 26788.0}, {"date": "2017-05-10", "close": 11.11, "volume": 6429.0}, {"date": "2017-05-11", "close": 11.18, "volume": 20236.0}, {"date": "2017-05-12", "close": 11.09, "volume": 913.0}, {"date": "2017-05-15", "close": 11.11, "volume": 14098.0}, {"date": "2017-05-16", "close": 11.14, "volume": 103726.0}, {"date": "2017-05-17", "close": 11.1, "volume": 4989.0}, {"date": "2017-05-18", "close": 10.96, "volume": 49592.0}, {"date": "2017-05-19", "close": 10.99, "volume": 22866.0}, {"date": "2017-05-22", "close": 11.07, "volume": 5838.0}, {"date": "2017-05-23", "close": 11.01, "volume": 2292.0}, {"date": "2017-05-24", "close": 11.11, "volume": 2825.0}, {"date": "2017-05-25", "close": 11.1, "volume": 7253.0}, {"date": "2017-05-26", "close": 11.19, "volume": 18307.0}, {"date": "2017-05-29", "close": 11.17, "volume": 11918.0}, {"date": "2017-05-30", "close": 11.18, "volume": 11136.0}, {"date": "2017-05-31", "close": 11.15, "volume": 16946.0}, {"date": "2017-06-01", "close": 11.19, "volume": 15795.0}, {"date": "2017-06-02", "close": 11.32, "volume": 13423.0}, {"date": "2017-06-05", "close": 11.25, "volume": 2148.0}, {"date": "2017-06-06", "close": 11.18, "volume": 2540.0}, {"date": "2017-06-07", "close": 11.09, "volume": 2207.0}, {"date": "2017-06-08", "close": 11.08, "volume": 6169.0}, {"date": "2017-06-09", "close": 11.11, "volume": 3541.0}, {"date": "2017-06-13", "close": 11.1, "volume": 323950.0}, {"date": "2017-06-14", "close": 11.09, "volume": 2345.0}, {"date": "2017-06-15", "close": 11.02, "volume": 31073.0}, {"date": "2017-06-16", "close": 11.03, "volume": 22831.0}, {"date": "2017-06-19", "close": 11.03, "volume": 17480.0}, {"date": "2017-06-20", "close": 11.09, "volume": 30900.0}, {"date": "2017-06-21", "close": 11.03, "volume": 84.0}, {"date": "2017-06-22", "close": 11.07, "volume": 15771.0}, {"date": "2017-06-23", "close": 11.07, "volume": 1384.0}, {"date": "2017-06-26", "close": 11.02, "volume": 13426.0}, {"date": "2017-06-27", "close": 11.02, "volume": 17300.0}, {"date": "2017-06-28", "close": 10.95, "volume": 4080.0}, {"date": "2017-06-29", "close": 11.01, "volume": 6917.0}, {"date": "2017-06-30", "close": 10.89, "volume": 19558.0}, {"date": "2017-07-03", "close": 10.91, "volume": 46173.0}, {"date": "2017-07-04", "close": 10.96, "volume": 22276.0}, {"date": "2017-07-05", "close": 10.95, "volume": 15285.0}, {"date": "2017-07-06", "close": 10.99, "volume": 25843.0}, {"date": "2017-07-07", "close": 10.95, "volume": 20499.0}, {"date": "2017-07-10", "close": 10.94, "volume": 108215.0}, {"date": "2017-07-11", "close": 10.96, "volume": 7772.0}, {"date": "2017-07-12", "close": 10.89, "volume": 99198.0}, {"date": "2017-07-13", "close": 10.94, "volume": 15859.0}, {"date": "2017-07-14", "close": 10.86, "volume": 10186.0}, {"date": "2017-07-17", "close": 10.84, "volume": 332.0}, {"date": "2017-07-18", "close": 10.74, "volume": 60816.0}, {"date": "2017-07-19", "close": 10.72, "volume": 13482.0}, {"date": "2017-07-20", "close": 10.7, "volume": 151973.0}, {"date": "2017-07-21", "close": 10.83, "volume": 951.0}, {"date": "2017-07-24", "close": 10.75, "volume": 520.0}, {"date": "2017-07-25", "close": 10.72, "volume": 7556.0}, {"date": "2017-07-26", "close": 10.78, "volume": 17814.0}, {"date": "2017-07-27", "close": 10.66, "volume": 36027.0}, {"date": "2017-07-28", "close": 10.68, "volume": 44215.0}, {"date": "2017-07-31", "close": 10.69, "volume": 10533.0}, {"date": "2017-08-01", "close": 10.67, "volume": 7526.0}, {"date": "2017-08-02", "close": 10.77, "volume": 5855.0}, {"date": "2017-08-03", "close": 10.8, "volume": 9622.0}, {"date": "2017-08-04", "close": 10.74, "volume": 9136.0}, {"date": "2017-08-07", "close": 10.8, "volume": 19060.0}, {"date": "2017-08-08", "close": 10.82, "volume": 819.0}, {"date": "2017-08-09", "close": 10.82, "volume": 10683.0}, {"date": "2017-08-10", "close": 10.82, "volume": 10575.0}, {"date": "2017-08-11", "close": 10.71, "volume": 31124.0}, {"date": "2017-08-14", "close": 10.72, "volume": 4824.0}, {"date": "2017-08-15", "close": 10.83, "volume": 1397.0}, {"date": "2017-08-16", "close": 10.82, "volume": 22102.0}, {"date": "2017-08-17", "close": 10.72, "volume": 29290.0}, {"date": "2017-08-18", "close": 10.68, "volume": 8220.0}, {"date": "2017-08-21", "close": 10.6, "volume": 48268.0}, {"date": "2017-08-22", "close": 10.62, "volume": 3006.0}, {"date": "2017-08-23", "close": 10.73, "volume": 7443.0}, {"date": "2017-08-24", "close": 10.69, "volume": 23351.0}, {"date": "2017-08-25", "close": 10.69, "volume": 8816.0}, {"date": "2017-08-28", "close": 10.67, "volume": 15150.0}, {"date": "2017-08-29", "close": 10.66, "volume": 3924.0}, {"date": "2017-08-30", "close": 10.62, "volume": 5770.0}, {"date": "2017-08-31", "close": 10.75, "volume": 229.0}, {"date": "2017-09-01", "close": 10.74, "volume": 6260.0}, {"date": "2017-09-04", "close": 10.71, "volume": 4222.0}, {"date": "2017-09-05", "close": 10.69, "volume": 9688.0}, {"date": "2017-09-06", "close": 10.65, "volume": 15171.0}, {"date": "2017-09-07", "close": 10.67, "volume": 25410.0}, {"date": "2017-09-08", "close": 10.57, "volume": 1129.0}, {"date": "2017-09-11", "close": 10.65, "volume": 2792.0}, {"date": "2017-09-12", "close": 10.77, "volume": 20854.0}, {"date": "2017-09-13", "close": 10.78, "volume": 5902.0}, {"date": "2017-09-14", "close": 10.76, "volume": 5297.0}, {"date": "2017-09-15", "close": 10.81, "volume": 659.0}, {"date": "2017-09-18", "close": 10.79, "volume": 1890.0}, {"date": "2017-09-19", "close": 10.88, "volume": 25139.0}, {"date": "2017-09-20", "close": 10.83, "volume": 14688.0}, {"date": "2017-09-21", "close": 10.88, "volume": 16918.0}, {"date": "2017-09-22", "close": 10.9, "volume": 15512.0}, {"date": "2017-09-25", "close": 10.89, "volume": 3969.0}, {"date": "2017-09-26", "close": 10.89, "volume": 31696.0}, {"date": "2017-09-27", "close": 10.96, "volume": 17066.0}, {"date": "2017-09-28", "close": 11.07, "volume": 24104.0}, {"date": "2017-09-29", "close": 11.03, "volume": 24695.0}, {"date": "2017-10-02", "close": 11.13, "volume": 3557.0}, {"date": "2017-10-03", "close": 11.18, "volume": 8914.0}, {"date": "2017-10-04", "close": 11.14, "volume": 4084.0}, {"date": "2017-10-05", "close": 11.17, "volume": 755.0}, {"date": "2017-10-06", "close": 11.31, "volume": 10578.0}, {"date": "2017-10-09", "close": 11.29, "volume": 13532.0}, {"date": "2017-10-10", "close": 11.25, "volume": 9176.0}, {"date": "2017-10-11", "close": 11.31, "volume": 9527.0}, {"date": "2017-10-12", "close": 11.28, "volume": 6896.0}, {"date": "2017-10-13", "close": 11.26, "volume": 9037.0}, {"date": "2017-10-16", "close": 11.24, "volume": 16519.0}, {"date": "2017-10-17", "close": 11.24, "volume": 13480.0}, {"date": "2017-10-18", "close": 11.24, "volume": 116450.0}, {"date": "2017-10-19", "close": 11.28, "volume": 3682.0}, {"date": "2017-10-20", "close": 11.3, "volume": 5585.0}, {"date": "2017-10-23", "close": 11.32, "volume": 10764.0}, {"date": "2017-10-24", "close": 11.32, "volume": 5335.0}, {"date": "2017-10-25", "close": 11.45, "volume": 40584.0}, {"date": "2017-10-26", "close": 11.48, "volume": 73750.0}, {"date": "2017-10-27", "close": 11.56, "volume": 404.0}, {"date": "2017-10-30", "close": 11.54, "volume": 42093.0}, {"date": "2017-10-31", "close": 11.54, "volume": 3780.0}, {"date": "2017-11-01", "close": 11.61, "volume": 5205.0}, {"date": "2017-11-02", "close": 11.53, "volume": 3780.0}, {"date": "2017-11-03", "close": 11.56, "volume": 21730.0}, {"date": "2017-11-06", "close": 11.62, "volume": 3940.0}, {"date": "2017-11-07", "close": 11.64, "volume": 11887.0}, {"date": "2017-11-08", "close": 11.65, "volume": 2158.0}, {"date": "2017-11-09", "close": 11.66, "volume": 68773.0}, {"date": "2017-11-10", "close": 11.59, "volume": 29808.0}, {"date": "2017-11-13", "close": 11.61, "volume": 3128.0}, {"date": "2017-11-14", "close": 11.65, "volume": 43381.0}, {"date": "2017-11-15", "close": 11.66, "volume": 5348.0}, {"date": "2017-11-16", "close": 11.62, "volume": 3694.0}, {"date": "2017-11-17", "close": 11.75, "volume": 3246.0}, {"date": "2017-11-20", "close": 11.71, "volume": 5348.0}, {"date": "2017-11-21", "close": 11.81, "volume": 7387.0}, {"date": "2017-11-22", "close": 11.79, "volume": 320823.0}, {"date": "2017-11-23", "close": 11.74, "volume": 7613.0}, {"date": "2017-11-24", "close": 11.74, "volume": 15994.0}, {"date": "2017-11-27", "close": 11.8, "volume": 25947.0}, {"date": "2017-11-28", "close": 11.78, "volume": 15475.0}, {"date": "2017-11-29", "close": 11.89, "volume": 31169.0}, {"date": "2017-11-30", "close": 11.86, "volume": 7649.0}, {"date": "2017-12-01", "close": 11.96, "volume": 7179.0}, {"date": "2017-12-04", "close": 11.98, "volume": 3857.0}, {"date": "2017-12-05", "close": 11.81, "volume": 12225.0}, {"date": "2017-12-06", "close": 11.82, "volume": 31681.0}, {"date": "2017-12-07", "close": 11.94, "volume": 1547.0}, {"date": "2017-12-08", "close": 12.0, "volume": 15385.0}, {"date": "2017-12-11", "close": 12.03, "volume": 25063.0}, {"date": "2017-12-12", "close": 12.06, "volume": 5335.0}, {"date": "2017-12-13", "close": 11.98, "volume": 3714.0}, {"date": "2017-12-14", "close": 11.88, "volume": 6872.0}, {"date": "2017-12-15", "close": 11.81, "volume": 12827.0}, {"date": "2017-12-18", "close": 11.93, "volume": 13113.0}, {"date": "2017-12-19", "close": 11.94, "volume": 7723.0}, {"date": "2017-12-20", "close": 11.94, "volume": 18322.0}, {"date": "2017-12-21", "close": 11.91, "volume": 4441.0}, {"date": "2017-12-22", "close": 11.83, "volume": 84141.0}, {"date": "2017-12-27", "close": 11.82, "volume": 13726.0}, {"date": "2017-12-29", "close": 11.74, "volume": 39793.0}, {"date": "2018-01-02", "close": 11.56, "volume": 1539.0}, {"date": "2018-01-03", "close": 11.68, "volume": 2885.0}, {"date": "2018-01-04", "close": 11.72, "volume": 9470.0}, {"date": "2018-01-05", "close": 11.74, "volume": 11089.0}, {"date": "2018-01-08", "close": 11.84, "volume": 4516.0}, {"date": "2018-01-09", "close": 11.81, "volume": 2870.0}, {"date": "2018-01-10", "close": 11.86, "volume": 210579.0}, {"date": "2018-01-11", "close": 11.81, "volume": 42374.0}, {"date": "2018-01-12", "close": 11.83, "volume": 66271.0}, {"date": "2018-01-15", "close": 11.89, "volume": 196017.0}, {"date": "2018-01-16", "close": 11.85, "volume": 44441.0}, {"date": "2018-01-17", "close": 11.81, "volume": 47546.0}, {"date": "2018-01-18", "close": 11.9, "volume": 2083.0}, {"date": "2018-01-19", "close": 11.8, "volume": 800.0}, {"date": "2018-01-22", "close": 11.86, "volume": 6045.0}, {"date": "2018-01-23", "close": 11.94, "volume": 34033.0}, {"date": "2018-01-24", "close": 11.93, "volume": 3823.0}, {"date": "2018-01-25", "close": 11.87, "volume": 1050.0}, {"date": "2018-01-29", "close": 11.93, "volume": 13967.0}, {"date": "2018-01-30", "close": 11.84, "volume": 1552.0}, {"date": "2018-01-31", "close": 11.81, "volume": 9652.0}, {"date": "2018-02-01", "close": 11.86, "volume": 45894.0}, {"date": "2018-02-02", "close": 11.81, "volume": 25237.0}, {"date": "2018-02-05", "close": 11.69, "volume": 12088.0}, {"date": "2018-02-06", "close": 11.01, "volume": 35484.0}, {"date": "2018-02-07", "close": 11.52, "volume": 7546.0}, {"date": "2018-02-08", "close": 11.41, "volume": 42202.0}, {"date": "2018-02-09", "close": 11.35, "volume": 53626.0}, {"date": "2018-02-12", "close": 11.41, "volume": 451.0}, {"date": "2018-02-13", "close": 11.39, "volume": 11256.0}, {"date": "2018-02-15", "close": 11.49, "volume": 3807.0}, {"date": "2018-02-16", "close": 11.5, "volume": 11674.0}, {"date": "2018-02-19", "close": 11.61, "volume": 3003.0}, {"date": "2018-02-20", "close": 11.52, "volume": 748.0}, {"date": "2018-02-22", "close": 11.53, "volume": 2910.0}, {"date": "2018-02-23", "close": 11.58, "volume": 16000.0}, {"date": "2018-02-26", "close": 11.66, "volume": 9649.0}, {"date": "2018-02-27", "close": 11.74, "volume": 3725.0}, {"date": "2018-02-28", "close": 11.67, "volume": 181.0}, {"date": "2018-03-01", "close": 11.68, "volume": 1371.0}, {"date": "2018-03-02", "close": 11.52, "volume": 150.0}, {"date": "2018-03-05", "close": 11.56, "volume": 1782.0}, {"date": "2018-03-06", "close": 11.64, "volume": 2865.0}, {"date": "2018-03-07", "close": 11.54, "volume": 926.0}, {"date": "2018-03-08", "close": 11.55, "volume": 4.0}, {"date": "2018-03-09", "close": 11.65, "volume": 991.0}, {"date": "2018-03-12", "close": 11.7, "volume": 156.0}, {"date": "2018-03-13", "close": 11.68, "volume": 248.0}, {"date": "2018-03-14", "close": 11.65, "volume": 252.0}, {"date": "2018-03-15", "close": 11.6, "volume": 81.0}, {"date": "2018-03-19", "close": 11.75, "volume": 674.0}, {"date": "2018-03-20", "close": 11.72, "volume": 2706.0}, {"date": "2018-03-21", "close": 11.77, "volume": 3272.0}, {"date": "2018-03-22", "close": 11.67, "volume": 2496.0}, {"date": "2018-03-23", "close": 11.44, "volume": 1272.0}, {"date": "2018-03-26", "close": 11.37, "volume": 1324.0}, {"date": "2018-03-27", "close": 11.52, "volume": 10000.0}, {"date": "2018-03-28", "close": 11.42, "volume": 10793.0}, {"date": "2018-03-29", "close": 11.47, "volume": 1000.0}, {"date": "2018-04-03", "close": 11.44, "volume": 1319.0}, {"date": "2018-04-04", "close": 11.46, "volume": 5904.0}, {"date": "2018-04-05", "close": 11.56, "volume": 31414.0}, {"date": "2018-04-06", "close": 11.55, "volume": 7166.0}, {"date": "2018-04-09", "close": 11.53, "volume": 6451.0}, {"date": "2018-04-10", "close": 11.57, "volume": 169.0}, {"date": "2018-04-11", "close": 11.48, "volume": 6485.0}, {"date": "2018-04-12", "close": 11.48, "volume": 901.0}, {"date": "2018-04-13", "close": 11.5, "volume": 4018.0}, {"date": "2018-04-16", "close": 11.53, "volume": 160.0}, {"date": "2018-04-17", "close": 11.57, "volume": 500.0}, {"date": "2018-04-18", "close": 11.65, "volume": 25506.0}, {"date": "2018-04-19", "close": 11.63, "volume": 2374.0}, {"date": "2018-04-20", "close": 11.65, "volume": 18313.0}, {"date": "2018-04-24", "close": 11.77, "volume": 17.0}, {"date": "2018-04-26", "close": 11.74, "volume": 5840.0}, {"date": "2018-04-27", "close": 11.81, "volume": 9993.0}, {"date": "2018-04-30", "close": 11.84, "volume": 14526.0}, {"date": "2018-05-01", "close": 11.8, "volume": 2969.0}, {"date": "2018-05-02", "close": 11.84, "volume": 6303.0}, {"date": "2018-05-03", "close": 11.74, "volume": 17437.0}, {"date": "2018-05-04", "close": 11.72, "volume": 499.0}, {"date": "2018-05-07", "close": 11.88, "volume": 1492.0}, {"date": "2018-05-08", "close": 11.89, "volume": 1891.0}, {"date": "2018-05-09", "close": 11.98, "volume": 1325.0}, {"date": "2018-05-10", "close": 12.02, "volume": 664.0}, {"date": "2018-05-11", "close": 11.99, "volume": 38335.0}, {"date": "2018-05-15", "close": 12.02, "volume": 1132.0}, {"date": "2018-05-16", "close": 12.01, "volume": 2917.0}, {"date": "2018-05-17", "close": 11.96, "volume": 1362.0}, {"date": "2018-05-18", "close": 11.97, "volume": 217478.0}, {"date": "2018-05-22", "close": 11.93, "volume": 23973.0}, {"date": "2018-05-23", "close": 11.93, "volume": 5802.0}, {"date": "2018-05-25", "close": 11.95, "volume": 18265.0}, {"date": "2018-05-28", "close": 11.91, "volume": 2528.0}, {"date": "2018-05-29", "close": 11.9, "volume": 123.0}, {"date": "2018-05-30", "close": 11.82, "volume": 26782.0}, {"date": "2018-05-31", "close": 11.83, "volume": 104.0}, {"date": "2018-06-01", "close": 11.81, "volume": 2465.0}, {"date": "2018-06-04", "close": 11.83, "volume": 2958.0}, {"date": "2018-06-05", "close": 11.78, "volume": 2547.0}, {"date": "2018-06-06", "close": 11.82, "volume": 5842.0}, {"date": "2018-06-08", "close": 11.92, "volume": 4277.0}, {"date": "2018-06-12", "close": 11.95, "volume": 10223.0}, {"date": "2018-06-13", "close": 12.05, "volume": 1880.0}, {"date": "2018-06-14", "close": 12.0, "volume": 10999.0}, {"date": "2018-06-15", "close": 12.12, "volume": 92255.0}, {"date": "2018-06-18", "close": 12.12, "volume": 668.0}, {"date": "2018-06-19", "close": 12.14, "volume": 5575.0}, {"date": "2018-06-20", "close": 12.11, "volume": 2500.0}, {"date": "2018-06-21", "close": 12.19, "volume": 6300.0}, {"date": "2018-06-22", "close": 12.09, "volume": 3905.0}, {"date": "2018-06-25", "close": 12.02, "volume": 71522.0}, {"date": "2018-06-26", "close": 11.96, "volume": 836.0}, {"date": "2018-06-27", "close": 11.99, "volume": 4279.0}, {"date": "2018-06-28", "close": 12.03, "volume": 25000.0}, {"date": "2018-06-29", "close": 11.97, "volume": 3472.0}, {"date": "2018-07-02", "close": 11.86, "volume": 7237.0}, {"date": "2018-07-03", "close": 11.94, "volume": 1909.0}, {"date": "2018-07-04", "close": 11.89, "volume": 2311.0}, {"date": "2018-07-05", "close": 11.87, "volume": 674.0}, {"date": "2018-07-06", "close": 11.94, "volume": 5486.0}, {"date": "2018-07-09", "close": 12.0, "volume": 17471.0}, {"date": "2018-07-10", "close": 12.03, "volume": 837.0}, {"date": "2018-07-12", "close": 12.06, "volume": 43215.0}, {"date": "2018-07-13", "close": 12.11, "volume": 2546.0}, {"date": "2018-07-16", "close": 12.11, "volume": 41129.0}, {"date": "2018-07-18", "close": 12.21, "volume": 1123.0}, {"date": "2018-07-19", "close": 12.15, "volume": 6890.0}, {"date": "2018-07-20", "close": 12.2, "volume": 4573.0}, {"date": "2018-07-23", "close": 12.1, "volume": 1305.0}, {"date": "2018-07-25", "close": 12.21, "volume": 2746.0}, {"date": "2018-07-27", "close": 12.34, "volume": 405.0}, {"date": "2018-07-30", "close": 12.22, "volume": 11586.0}, {"date": "2018-07-31", "close": 12.18, "volume": 6058.0}, {"date": "2018-08-01", "close": 12.2, "volume": 6945.0}, {"date": "2018-08-02", "close": 12.21, "volume": 128.0}, {"date": "2018-08-03", "close": 12.24, "volume": 619.0}, {"date": "2018-08-06", "close": 12.26, "volume": 4.0}, {"date": "2018-08-07", "close": 12.26, "volume": 6576.0}, {"date": "2018-08-08", "close": 12.29, "volume": 3696.0}, {"date": "2018-08-09", "close": 12.25, "volume": 541.0}, {"date": "2018-08-10", "close": 12.37, "volume": 1758.0}, {"date": "2018-08-13", "close": 12.34, "volume": 1505.0}, {"date": "2018-08-14", "close": 12.38, "volume": 830.0}, {"date": "2018-08-16", "close": 12.34, "volume": 1000.0}, {"date": "2018-08-17", "close": 12.39, "volume": 1.0}, {"date": "2018-08-20", "close": 12.36, "volume": 4851.0}, {"date": "2018-08-21", "close": 12.32, "volume": 1.0}, {"date": "2018-08-22", "close": 12.33, "volume": 35294.0}, {"date": "2018-08-23", "close": 12.45, "volume": 323.0}, {"date": "2018-08-24", "close": 12.48, "volume": 5024.0}, {"date": "2018-08-27", "close": 12.5, "volume": 2647.0}, {"date": "2018-08-28", "close": 12.57, "volume": 957.0}, {"date": "2018-08-29", "close": 12.57, "volume": 3180.0}, {"date": "2018-08-30", "close": 12.69, "volume": 8981.0}, {"date": "2018-09-03", "close": 12.76, "volume": 635.0}, {"date": "2018-09-04", "close": 12.7, "volume": 4570.0}, {"date": "2018-09-05", "close": 12.73, "volume": 1634.0}, {"date": "2018-09-06", "close": 12.65, "volume": 3949.0}, {"date": "2018-09-07", "close": 12.67, "volume": 2925.0}, {"date": "2018-09-10", "close": 12.7, "volume": 2234.0}, {"date": "2018-09-11", "close": 12.76, "volume": 1567.0}, {"date": "2018-09-12", "close": 12.81, "volume": 9577.0}, {"date": "2018-09-13", "close": 12.67, "volume": 22151.0}, {"date": "2018-09-14", "close": 12.75, "volume": 2060.0}, {"date": "2018-09-17", "close": 12.78, "volume": 8000.0}, {"date": "2018-09-18", "close": 12.74, "volume": 6950.0}, {"date": "2018-09-19", "close": 12.75, "volume": 2.0}, {"date": "2018-09-20", "close": 12.71, "volume": 12048.0}, {"date": "2018-09-21", "close": 12.78, "volume": 193846.0}, {"date": "2018-09-24", "close": 12.75, "volume": 178294.0}, {"date": "2018-09-25", "close": 12.79, "volume": 3768.0}, {"date": "2018-09-26", "close": 12.74, "volume": 1055.0}, {"date": "2018-09-27", "close": 12.7, "volume": 6973.0}, {"date": "2018-09-28", "close": 12.83, "volume": 2479.0}, {"date": "2018-10-02", "close": 12.8, "volume": 1550.0}, {"date": "2018-10-03", "close": 12.85, "volume": 3301.0}, {"date": "2018-10-04", "close": 12.97, "volume": 4437.0}, {"date": "2018-10-05", "close": 12.96, "volume": 875.0}, {"date": "2018-10-08", "close": 12.86, "volume": 7208.0}, {"date": "2018-10-09", "close": 12.78, "volume": 1005.0}, {"date": "2018-10-10", "close": 12.73, "volume": 6140.0}, {"date": "2018-10-11", "close": 12.44, "volume": 30580.0}, {"date": "2018-10-12", "close": 12.29, "volume": 1805.0}, {"date": "2018-10-15", "close": 12.29, "volume": 5353.0}, {"date": "2018-10-16", "close": 12.26, "volume": 2545.0}, {"date": "2018-10-17", "close": 12.41, "volume": 14058.0}, {"date": "2018-10-18", "close": 12.36, "volume": 13862.0}, {"date": "2018-10-22", "close": 12.31, "volume": 16678.0}, {"date": "2018-10-23", "close": 12.24, "volume": 6614.0}, {"date": "2018-10-24", "close": 12.25, "volume": 238110.0}, {"date": "2018-10-25", "close": 12.04, "volume": 259119.0}, {"date": "2018-10-26", "close": 12.04, "volume": 25858.0}, {"date": "2018-10-29", "close": 11.98, "volume": 762.0}, {"date": "2018-10-30", "close": 11.98, "volume": 1254.0}, {"date": "2018-10-31", "close": 12.1, "volume": 5615.0}, {"date": "2018-11-01", "close": 12.11, "volume": 43513.0}, {"date": "2018-11-02", "close": 12.09, "volume": 2715.0}, {"date": "2018-11-05", "close": 12.09, "volume": 322.0}, {"date": "2018-11-07", "close": 12.08, "volume": 913.0}, {"date": "2018-11-08", "close": 12.18, "volume": 3044.0}, {"date": "2018-11-09", "close": 12.19, "volume": 3805.0}, {"date": "2018-11-12", "close": 12.19, "volume": 3935.0}, {"date": "2018-11-13", "close": 12.07, "volume": 13556.0}, {"date": "2018-11-14", "close": 12.04, "volume": 59910.0}, {"date": "2018-11-15", "close": 11.91, "volume": 1563.0}, {"date": "2018-11-16", "close": 11.98, "volume": 183.0}, {"date": "2018-11-19", "close": 11.94, "volume": 1972.0}, {"date": "2018-11-20", "close": 11.89, "volume": 2465.0}, {"date": "2018-11-21", "close": 11.84, "volume": 5877.0}, {"date": "2018-11-22", "close": 11.82, "volume": 1858.0}, {"date": "2018-11-26", "close": 11.83, "volume": 3149.0}, {"date": "2018-11-27", "close": 11.93, "volume": 6541.0}, {"date": "2018-11-28", "close": 11.95, "volume": 3370.0}, {"date": "2018-11-29", "close": 12.02, "volume": 336695.0}, {"date": "2018-11-30", "close": 11.99, "volume": 207.0}, {"date": "2018-12-03", "close": 12.08, "volume": 3305.0}, {"date": "2018-12-04", "close": 12.04, "volume": 7903.0}, {"date": "2018-12-05", "close": 11.9, "volume": 850.0}, {"date": "2018-12-06", "close": 11.9, "volume": 7621.0}, {"date": "2018-12-07", "close": 11.96, "volume": 3010.0}, {"date": "2018-12-10", "close": 11.73, "volume": 18194.0}, {"date": "2018-12-11", "close": 11.79, "volume": 9604.0}, {"date": "2018-12-12", "close": 11.77, "volume": 2123.0}, {"date": "2018-12-14", "close": 11.8, "volume": 7469.0}, {"date": "2018-12-17", "close": 11.81, "volume": 1442.0}, {"date": "2018-12-18", "close": 11.59, "volume": 472.0}, {"date": "2018-12-19", "close": 11.58, "volume": 12077.0}, {"date": "2018-12-20", "close": 11.56, "volume": 3209.0}, {"date": "2018-12-21", "close": 11.47, "volume": 4183.0}, {"date": "2018-12-24", "close": 11.36, "volume": 1947.0}, {"date": "2018-12-27", "close": 11.6, "volume": 375.0}, {"date": "2018-12-31", "close": 11.58, "volume": 270.0}, {"date": "2019-01-02", "close": 11.49, "volume": 3425.0}, {"date": "2019-01-07", "close": 11.46, "volume": 100.0}, {"date": "2019-01-08", "close": 11.53, "volume": 1298.0}, {"date": "2019-01-09", "close": 11.59, "volume": 2813.0}, {"date": "2019-01-10", "close": 11.57, "volume": 3713.0}, {"date": "2019-01-11", "close": 11.58, "volume": 16057.0}, {"date": "2019-01-14", "close": 11.53, "volume": 1249.0}, {"date": "2019-01-15", "close": 11.59, "volume": 1317.0}, {"date": "2019-01-16", "close": 11.63, "volume": 2267.0}, {"date": "2019-01-17", "close": 11.64, "volume": 64307.0}, {"date": "2019-01-18", "close": 11.71, "volume": 3577.0}, {"date": "2019-01-22", "close": 11.77, "volume": 1485.0}, {"date": "2019-01-23", "close": 11.76, "volume": 92.0}, {"date": "2019-01-24", "close": 11.76, "volume": 1725.0}, {"date": "2019-01-25", "close": 11.83, "volume": 8159.0}, {"date": "2019-01-29", "close": 11.71, "volume": 2041.0}, {"date": "2019-01-30", "close": 11.76, "volume": 65.0}, {"date": "2019-01-31", "close": 11.76, "volume": 2603.0}, {"date": "2019-02-01", "close": 11.78, "volume": 1000.0}, {"date": "2019-02-04", "close": 11.8, "volume": 553.0}, {"date": "2019-02-05", "close": 11.88, "volume": 3127.0}, {"date": "2019-02-06", "close": 11.87, "volume": 10.0}, {"date": "2019-02-07", "close": 11.99, "volume": 2519.0}, {"date": "2019-02-08", "close": 11.92, "volume": 3876.0}, {"date": "2019-02-11", "close": 11.95, "volume": 4957.0}, {"date": "2019-02-12", "close": 12.02, "volume": 6708.0}, {"date": "2019-02-13", "close": 12.06, "volume": 270.0}, {"date": "2019-02-14", "close": 12.02, "volume": 1404.0}, {"date": "2019-02-19", "close": 12.15, "volume": 126.0}, {"date": "2019-02-20", "close": 12.07, "volume": 273.0}, {"date": "2019-02-21", "close": 12.17, "volume": 3903.0}, {"date": "2019-02-22", "close": 12.19, "volume": 1019.0}, {"date": "2019-02-25", "close": 12.16, "volume": 1420.0}, {"date": "2019-02-26", "close": 12.08, "volume": 331.0}, {"date": "2019-02-27", "close": 12.09, "volume": 1543.0}, {"date": "2019-02-28", "close": 12.18, "volume": 10957.0}, {"date": "2019-03-01", "close": 12.27, "volume": 23280.0}, {"date": "2019-03-04", "close": 12.32, "volume": 3670.0}, {"date": "2019-03-05", "close": 12.26, "volume": 3277.0}, {"date": "2019-03-06", "close": 12.31, "volume": 8228.0}, {"date": "2019-03-07", "close": 12.21, "volume": 6491.0}, {"date": "2019-03-08", "close": 12.2, "volume": 1600.0}, {"date": "2019-03-11", "close": 12.19, "volume": 1133.0}, {"date": "2019-03-12", "close": 12.28, "volume": 1628.0}, {"date": "2019-03-13", "close": 12.26, "volume": 5281.0}, {"date": "2019-03-14", "close": 12.3, "volume": 1994.0}, {"date": "2019-03-15", "close": 12.35, "volume": 459.0}, {"date": "2019-03-18", "close": 12.32, "volume": 4534.0}, {"date": "2019-03-19", "close": 12.4, "volume": 3492.0}, {"date": "2019-03-20", "close": 12.43, "volume": 2206.0}, {"date": "2019-03-21", "close": 12.38, "volume": 1543.0}, {"date": "2019-03-22", "close": 12.47, "volume": 7939.0}, {"date": "2019-03-25", "close": 12.3, "volume": 15933.0}, {"date": "2019-03-26", "close": 12.28, "volume": 4479.0}, {"date": "2019-03-27", "close": 12.33, "volume": 9436.0}, {"date": "2019-03-28", "close": 12.28, "volume": 10137.0}, {"date": "2019-03-29", "close": 12.36, "volume": 3885.0}, {"date": "2019-04-01", "close": 12.41, "volume": 1459.0}, {"date": "2019-04-02", "close": 12.45, "volume": 1917.0}, {"date": "2019-04-03", "close": 12.54, "volume": 1845.0}, {"date": "2019-04-04", "close": 12.53, "volume": 5572.0}, {"date": "2019-04-05", "close": 12.52, "volume": 21441.0}, {"date": "2019-04-08", "close": 12.57, "volume": 4597.0}, {"date": "2019-04-09", "close": 12.52, "volume": 6671.0}, {"date": "2019-04-10", "close": 12.47, "volume": 2268.0}, {"date": "2019-04-11", "close": 12.43, "volume": 12471.0}, {"date": "2019-04-12", "close": 12.53, "volume": 3678.0}, {"date": "2019-04-15", "close": 12.53, "volume": 9880.0}, {"date": "2019-04-16", "close": 12.58, "volume": 7116.0}, {"date": "2019-04-17", "close": 12.51, "volume": 2945.0}, {"date": "2019-04-18", "close": 12.47, "volume": 1240.0}, {"date": "2019-04-23", "close": 12.63, "volume": 2019.0}, {"date": "2019-04-24", "close": 12.75, "volume": 6231.0}, {"date": "2019-04-26", "close": 12.77, "volume": 62.0}, {"date": "2019-04-30", "close": 12.79, "volume": 3286.0}, {"date": "2019-05-01", "close": 12.82, "volume": 7652.0}, {"date": "2019-05-02", "close": 12.79, "volume": 1462.0}, {"date": "2019-05-03", "close": 12.83, "volume": 2730.0}, {"date": "2019-05-06", "close": 12.75, "volume": 7405.0}, {"date": "2019-05-07", "close": 12.68, "volume": 9261.0}, {"date": "2019-05-08", "close": 12.6, "volume": 9130.0}, {"date": "2019-05-09", "close": 12.65, "volume": 15925.0}, {"date": "2019-05-10", "close": 12.56, "volume": 10666.0}, {"date": "2019-05-13", "close": 12.59, "volume": 1954.0}, {"date": "2019-05-14", "close": 12.47, "volume": 326.0}, {"date": "2019-05-15", "close": 12.61, "volume": 5266.0}, {"date": "2019-05-16", "close": 12.62, "volume": 9869.0}, {"date": "2019-05-17", "close": 12.79, "volume": 1929.0}, {"date": "2019-05-20", "close": 12.74, "volume": 1231.0}, {"date": "2019-05-21", "close": 12.69, "volume": 1572.0}, {"date": "2019-05-22", "close": 12.78, "volume": 7845.0}, {"date": "2019-05-24", "close": 12.65, "volume": 2608.0}, {"date": "2019-05-27", "close": 12.61, "volume": 5444.0}, {"date": "2019-05-28", "close": 12.61, "volume": 1824.0}, {"date": "2019-05-29", "close": 12.5, "volume": 14383.0}, {"date": "2019-05-30", "close": 12.45, "volume": 7918.0}, {"date": "2019-05-31", "close": 12.42, "volume": 2980.0}, {"date": "2019-06-03", "close": 12.26, "volume": 4553.0}, {"date": "2019-06-04", "close": 12.31, "volume": 7431.0}, {"date": "2019-06-05", "close": 12.45, "volume": 9119.0}, {"date": "2019-06-06", "close": 12.51, "volume": 910.0}, {"date": "2019-06-07", "close": 12.59, "volume": 12697.0}, {"date": "2019-06-11", "close": 12.76, "volume": 11772.0}, {"date": "2019-06-12", "close": 12.74, "volume": 2579.0}, {"date": "2019-06-13", "close": 12.77, "volume": 366.0}, {"date": "2019-06-14", "close": 12.8, "volume": 8043.0}, {"date": "2019-06-17", "close": 12.86, "volume": 107854.0}, {"date": "2019-06-18", "close": 12.89, "volume": 8513.0}, {"date": "2019-06-19", "close": 12.97, "volume": 9184.0}, {"date": "2019-06-20", "close": 12.98, "volume": 3051.0}, {"date": "2019-06-21", "close": 13.01, "volume": 1537.0}, {"date": "2019-06-24", "close": 12.93, "volume": 9484.0}, {"date": "2019-06-25", "close": 12.93, "volume": 7999.0}, {"date": "2019-06-26", "close": 12.8, "volume": 13606.0}, {"date": "2019-06-27", "close": 12.81, "volume": 2613.0}, {"date": "2019-06-28", "close": 12.75, "volume": 16672.0}, {"date": "2019-07-01", "close": 12.92, "volume": 3427.0}, {"date": "2019-07-02", "close": 12.95, "volume": 19601.0}, {"date": "2019-07-03", "close": 12.94, "volume": 1289.0}, {"date": "2019-07-04", "close": 12.99, "volume": 22433.0}, {"date": "2019-07-05", "close": 13.02, "volume": 9444.0}, {"date": "2019-07-08", "close": 12.96, "volume": 1503.0}, {"date": "2019-07-09", "close": 12.98, "volume": 10260.0}, {"date": "2019-07-10", "close": 13.02, "volume": 5210.0}, {"date": "2019-07-11", "close": 13.02, "volume": 7511.0}, {"date": "2019-07-12", "close": 13.04, "volume": 14030.0}, {"date": "2019-07-15", "close": 12.94, "volume": 1782.0}, {"date": "2019-07-16", "close": 12.97, "volume": 2054.0}, {"date": "2019-07-17", "close": 12.99, "volume": 8910.0}, {"date": "2019-07-18", "close": 12.84, "volume": 3341.0}, {"date": "2019-07-19", "close": 12.86, "volume": 21217.0}, {"date": "2019-07-22", "close": 12.82, "volume": 8422.0}, {"date": "2019-07-23", "close": 12.92, "volume": 16492.0}, {"date": "2019-07-24", "close": 13.05, "volume": 3813.0}, {"date": "2019-07-25", "close": 13.15, "volume": 6687.0}, {"date": "2019-07-26", "close": 13.13, "volume": 5827.0}, {"date": "2019-07-29", "close": 13.17, "volume": 5522.0}, {"date": "2019-07-30", "close": 13.25, "volume": 7956.0}, {"date": "2019-08-01", "close": 13.11, "volume": 3640.0}, {"date": "2019-08-02", "close": 13.09, "volume": 4392.0}, {"date": "2019-08-05", "close": 12.92, "volume": 7009.0}, {"date": "2019-08-06", "close": 12.76, "volume": 4785.0}, {"date": "2019-08-07", "close": 12.95, "volume": 5651.0}, {"date": "2019-08-08", "close": 12.83, "volume": 302104.0}, {"date": "2019-08-09", "close": 12.87, "volume": 11573.0}, {"date": "2019-08-13", "close": 12.83, "volume": 12415.0}, {"date": "2019-08-15", "close": 12.67, "volume": 732.0}, {"date": "2019-08-16", "close": 12.69, "volume": 4541.0}, {"date": "2019-08-19", "close": 12.85, "volume": 788.0}, {"date": "2019-08-20", "close": 12.91, "volume": 5002.0}, {"date": "2019-08-21", "close": 12.85, "volume": 5637.0}, {"date": "2019-08-22", "close": 12.92, "volume": 390.0}, {"date": "2019-08-23", "close": 13.0, "volume": 4920.0}, {"date": "2019-08-26", "close": 12.71, "volume": 2605.0}, {"date": "2019-08-27", "close": 12.83, "volume": 15821.0}, {"date": "2019-08-28", "close": 12.91, "volume": 1793.0}, {"date": "2019-08-29", "close": 12.93, "volume": 11290.0}, {"date": "2019-08-30", "close": 13.09, "volume": 3894.0}, {"date": "2019-09-02", "close": 13.04, "volume": 4028.0}, {"date": "2019-09-03", "close": 13.08, "volume": 1706.0}, {"date": "2019-09-04", "close": 12.99, "volume": 7030.0}, {"date": "2019-09-05", "close": 13.1, "volume": 2006.0}, {"date": "2019-09-06", "close": 13.14, "volume": 6676.0}, {"date": "2019-09-09", "close": 13.08, "volume": 1652.0}, {"date": "2019-09-10", "close": 13.08, "volume": 2546.0}, {"date": "2019-09-11", "close": 13.06, "volume": 4698.0}, {"date": "2019-09-12", "close": 13.19, "volume": 3301.0}, {"date": "2019-09-13", "close": 13.18, "volume": 4623.0}, {"date": "2019-09-16", "close": 13.13, "volume": 12519.0}, {"date": "2019-09-17", "close": 13.18, "volume": 6098.0}, {"date": "2019-09-18", "close": 13.19, "volume": 1465.0}, {"date": "2019-09-19", "close": 13.31, "volume": 7806.0}, {"date": "2019-09-20", "close": 13.36, "volume": 3513.0}, {"date": "2019-09-23", "close": 13.35, "volume": 4748.0}, {"date": "2019-09-24", "close": 13.35, "volume": 7208.0}, {"date": "2019-09-25", "close": 13.24, "volume": 2754.0}, {"date": "2019-09-26", "close": 13.29, "volume": 23646.0}, {"date": "2019-09-27", "close": 13.29, "volume": 5978.0}, {"date": "2019-09-30", "close": 13.27, "volume": 2493.0}, {"date": "2019-10-01", "close": 13.35, "volume": 710.0}, {"date": "2019-10-02", "close": 13.22, "volume": 2598.0}, {"date": "2019-10-03", "close": 13.01, "volume": 13371.0}, {"date": "2019-10-04", "close": 13.04, "volume": 2403.0}, {"date": "2019-10-07", "close": 13.12, "volume": 3505.0}, {"date": "2019-10-08", "close": 13.16, "volume": 5403.0}, {"date": "2019-10-09", "close": 13.04, "volume": 4985.0}, {"date": "2019-10-10", "close": 13.05, "volume": 3531.0}, {"date": "2019-10-11", "close": 13.12, "volume": 7910.0}, {"date": "2019-10-14", "close": 13.23, "volume": 3152.0}, {"date": "2019-10-15", "close": 13.2, "volume": 3473.0}, {"date": "2019-10-16", "close": 13.35, "volume": 430.0}, {"date": "2019-10-17", "close": 13.27, "volume": 4312.0}, {"date": "2019-10-18", "close": 13.21, "volume": 7620.0}, {"date": "2019-10-21", "close": 13.21, "volume": 2788.0}, {"date": "2019-10-22", "close": 13.25, "volume": 14921.0}, {"date": "2019-10-23", "close": 13.18, "volume": 5240.0}, {"date": "2019-10-24", "close": 13.29, "volume": 445.0}, {"date": "2019-10-25", "close": 13.34, "volume": 1696.0}, {"date": "2019-10-28", "close": 13.39, "volume": 9854.0}, {"date": "2019-10-29", "close": 13.36, "volume": 3059.0}, {"date": "2019-10-30", "close": 13.35, "volume": 5810.0}, {"date": "2019-10-31", "close": 13.3, "volume": 2743.0}, {"date": "2019-11-01", "close": 13.3, "volume": 9420.0}, {"date": "2019-11-04", "close": 13.37, "volume": 172.0}, {"date": "2019-11-05", "close": 13.5, "volume": 1385.0}, {"date": "2019-11-06", "close": 13.43, "volume": 5532.0}, {"date": "2019-11-07", "close": 13.52, "volume": 7742.0}, {"date": "2019-11-08", "close": 13.5, "volume": 14552.0}, {"date": "2019-11-11", "close": 13.51, "volume": 7145.0}, {"date": "2019-11-12", "close": 13.54, "volume": 10309.0}, {"date": "2019-11-13", "close": 13.53, "volume": 8856.0}, {"date": "2019-11-14", "close": 13.67, "volume": 1318.0}, {"date": "2019-11-15", "close": 13.75, "volume": 8047.0}, {"date": "2019-11-18", "close": 13.7, "volume": 9359.0}, {"date": "2019-11-19", "close": 13.77, "volume": 1470.0}, {"date": "2019-11-20", "close": 13.7, "volume": 2781.0}, {"date": "2019-11-21", "close": 13.69, "volume": 3712.0}, {"date": "2019-11-22", "close": 13.74, "volume": 3141.0}, {"date": "2019-11-25", "close": 13.77, "volume": 6490.0}, {"date": "2019-11-26", "close": 13.86, "volume": 7053.0}, {"date": "2019-11-27", "close": 13.88, "volume": 11159.0}, {"date": "2019-11-28", "close": 13.93, "volume": 4235.0}, {"date": "2019-11-29", "close": 13.92, "volume": 1199.0}, {"date": "2019-12-02", "close": 13.92, "volume": 5791.0}, {"date": "2019-12-03", "close": 13.67, "volume": 5608.0}, {"date": "2019-12-04", "close": 13.58, "volume": 6504.0}, {"date": "2019-12-05", "close": 13.69, "volume": 2331.0}, {"date": "2019-12-06", "close": 13.7, "volume": 272.0}, {"date": "2019-12-09", "close": 13.81, "volume": 1501.0}, {"date": "2019-12-10", "close": 13.77, "volume": 2874.0}, {"date": "2019-12-11", "close": 13.79, "volume": 4063.0}, {"date": "2019-12-12", "close": 13.68, "volume": 1418.0}, {"date": "2019-12-13", "close": 13.74, "volume": 3401.0}, {"date": "2019-12-16", "close": 13.83, "volume": 2863.0}, {"date": "2019-12-17", "close": 13.96, "volume": 2157.0}, {"date": "2019-12-18", "close": 13.98, "volume": 3133.0}, {"date": "2019-12-19", "close": 13.95, "volume": 6631.0}, {"date": "2019-12-20", "close": 13.91, "volume": 9818.0}, {"date": "2019-12-23", "close": 13.99, "volume": 7551.0}, {"date": "2019-12-24", "close": 13.95, "volume": 3059.0}, {"date": "2019-12-27", "close": 13.98, "volume": 1739.0}, {"date": "2019-12-30", "close": 13.9, "volume": 4556.0}, {"date": "2020-01-02", "close": 13.64, "volume": 1741.0}, {"date": "2020-01-03", "close": 13.75, "volume": 7213.0}, {"date": "2020-01-06", "close": 13.69, "volume": 2756.0}, {"date": "2020-01-07", "close": 13.8, "volume": 363.0}, {"date": "2020-01-08", "close": 13.79, "volume": 8366.0}, {"date": "2020-01-09", "close": 13.92, "volume": 2225.0}, {"date": "2020-01-10", "close": 14.03, "volume": 4426.0}, {"date": "2020-01-13", "close": 13.91, "volume": 1355.0}, {"date": "2020-01-14", "close": 13.98, "volume": 4357.0}, {"date": "2020-01-15", "close": 13.97, "volume": 4702.0}, {"date": "2020-01-16", "close": 14.01, "volume": 1601.0}, {"date": "2020-01-17", "close": 14.11, "volume": 19757.0}, {"date": "2020-01-20", "close": 14.13, "volume": 4310.0}, {"date": "2020-01-21", "close": 14.14, "volume": 4567.0}, {"date": "2020-01-22", "close": 14.27, "volume": 5067.0}, {"date": "2020-01-23", "close": 14.27, "volume": 700.0}, {"date": "2020-01-24", "close": 14.17, "volume": 5126.0}, {"date": "2020-01-28", "close": 14.0, "volume": 3745.0}, {"date": "2020-01-29", "close": 14.16, "volume": 3694.0}, {"date": "2020-01-30", "close": 14.15, "volume": 5601.0}, {"date": "2020-02-03", "close": 14.14, "volume": 8912.0}, {"date": "2020-02-04", "close": 14.17, "volume": 179.0}, {"date": "2020-02-05", "close": 14.21, "volume": 3703.0}, {"date": "2020-02-06", "close": 14.39, "volume": 3453.0}, {"date": "2020-02-07", "close": 14.49, "volume": 1978.0}, {"date": "2020-02-10", "close": 14.49, "volume": 3071.0}, {"date": "2020-02-11", "close": 14.57, "volume": 6612.0}, {"date": "2020-02-12", "close": 14.49, "volume": 353.0}, {"date": "2020-02-13", "close": 14.57, "volume": 2544.0}, {"date": "2020-02-14", "close": 14.55, "volume": 1767.0}, {"date": "2020-02-17", "close": 14.6, "volume": 3404.0}, {"date": "2020-02-18", "close": 14.62, "volume": 15176.0}, {"date": "2020-02-19", "close": 14.64, "volume": 1385.0}, {"date": "2020-02-20", "close": 14.68, "volume": 5667.0}, {"date": "2020-02-21", "close": 14.67, "volume": 5396.0}, {"date": "2020-02-24", "close": 14.46, "volume": 2018.0}, {"date": "2020-02-25", "close": 14.24, "volume": 7347.0}, {"date": "2020-02-26", "close": 13.91, "volume": 840.0}, {"date": "2020-02-27", "close": 13.71, "volume": 2896.0}, {"date": "2020-02-28", "close": 13.26, "volume": 9463.0}, {"date": "2020-03-02", "close": 13.41, "volume": 24024.0}, {"date": "2020-03-03", "close": 13.58, "volume": 12055.0}, {"date": "2020-03-04", "close": 13.42, "volume": 866.0}, {"date": "2020-03-05", "close": 13.58, "volume": 2806.0}, {"date": "2020-03-06", "close": 13.31, "volume": 550.0}, {"date": "2020-03-09", "close": 13.04, "volume": 8897.0}, {"date": "2020-03-10", "close": 12.91, "volume": 3827.0}, {"date": "2020-03-11", "close": 12.9, "volume": 3003.0}, {"date": "2020-03-12", "close": 12.6, "volume": 928.0}, {"date": "2020-03-13", "close": 12.31, "volume": 3299.0}, {"date": "2020-03-16", "close": 12.45, "volume": 13012.0}, {"date": "2020-03-17", "close": 12.53, "volume": 32558.0}, {"date": "2020-03-18", "close": 12.48, "volume": 447376.0}, {"date": "2020-03-19", "close": 12.61, "volume": 21769.0}, {"date": "2020-03-20", "close": 12.54, "volume": 12380.0}, {"date": "2020-03-23", "close": 12.48, "volume": 17022.0}, {"date": "2020-03-24", "close": 12.31, "volume": 4761.0}, {"date": "2020-03-25", "close": 12.41, "volume": 15449.0}, {"date": "2020-03-26", "close": 12.63, "volume": 23152.0}, {"date": "2020-03-27", "close": 12.58, "volume": 4884.0}, {"date": "2020-03-30", "close": 12.54, "volume": 4480.0}, {"date": "2020-03-31", "close": 12.65, "volume": 7.0}, {"date": "2020-04-01", "close": 12.6, "volume": 816.0}, {"date": "2020-04-02", "close": 12.68, "volume": 1746.0}, {"date": "2020-04-03", "close": 12.68, "volume": 1488.0}, {"date": "2020-04-06", "close": 12.82, "volume": 665.0}, {"date": "2020-04-07", "close": 12.76, "volume": 2978.0}, {"date": "2020-04-08", "close": 12.79, "volume": 894.0}, {"date": "2020-04-09", "close": 12.82, "volume": 1062.0}, {"date": "2020-04-14", "close": 12.73, "volume": 2247.0}, {"date": "2020-04-15", "close": 12.8, "volume": 14622.0}, {"date": "2020-04-16", "close": 12.71, "volume": 3419.0}, {"date": "2020-04-17", "close": 12.89, "volume": 72.0}, {"date": "2020-04-20", "close": 12.82, "volume": 2618.0}, {"date": "2020-04-21", "close": 12.74, "volume": 7515.0}, {"date": "2020-04-22", "close": 12.69, "volume": 5323.0}, {"date": "2020-04-23", "close": 12.79, "volume": 6955.0}, {"date": "2020-04-24", "close": 12.65, "volume": 20051.0}, {"date": "2020-04-27", "close": 12.79, "volume": 8185.0}, {"date": "2020-04-28", "close": 12.79, "volume": 7085.0}, {"date": "2020-04-29", "close": 12.8, "volume": 5571.0}, {"date": "2020-04-30", "close": 12.87, "volume": 3615.0}, {"date": "2020-05-01", "close": 12.71, "volume": 196.0}, {"date": "2020-05-04", "close": 12.71, "volume": 1943.0}, {"date": "2020-05-05", "close": 12.78, "volume": 5302.0}, {"date": "2020-05-06", "close": 12.83, "volume": 1773.0}, {"date": "2020-05-07", "close": 12.8, "volume": 4066.0}, {"date": "2020-05-08", "close": 12.76, "volume": 6999.0}, {"date": "2020-05-11", "close": 12.86, "volume": 20200.0}, {"date": "2020-05-12", "close": 12.83, "volume": 3837.0}, {"date": "2020-05-13", "close": 12.77, "volume": 1291.0}, {"date": "2020-05-14", "close": 12.71, "volume": 3702.0}, {"date": "2020-05-15", "close": 12.75, "volume": 1236.0}, {"date": "2020-05-18", "close": 12.85, "volume": 272.0}, {"date": "2020-05-19", "close": 12.9, "volume": 15711.0}, {"date": "2020-05-20", "close": 12.85, "volume": 2576.0}, {"date": "2020-05-21", "close": 12.87, "volume": 3518.0}, {"date": "2020-05-22", "close": 12.87, "volume": 900.0}, {"date": "2020-05-25", "close": 12.94, "volume": 4623.0}, {"date": "2020-05-26", "close": 13.0, "volume": 2305.0}, {"date": "2020-05-27", "close": 12.91, "volume": 4066.0}, {"date": "2020-05-28", "close": 13.08, "volume": 3019.0}, {"date": "2020-05-29", "close": 12.96, "volume": 5383.0}, {"date": "2020-06-01", "close": 12.89, "volume": 9340.0}, {"date": "2020-06-02", "close": 12.84, "volume": 4421.0}, {"date": "2020-06-03", "close": 12.83, "volume": 5947.0}, {"date": "2020-06-04", "close": 12.88, "volume": 320.0}, {"date": "2020-06-05", "close": 12.91, "volume": 10557.0}, {"date": "2020-06-09", "close": 13.09, "volume": 6421.0}, {"date": "2020-06-10", "close": 13.1, "volume": 7669.0}, {"date": "2020-06-11", "close": 12.98, "volume": 482.0}, {"date": "2020-06-12", "close": 12.83, "volume": 3009.0}, {"date": "2020-06-15", "close": 12.69, "volume": 1619.0}, {"date": "2020-06-16", "close": 12.8, "volume": 379.0}, {"date": "2020-06-17", "close": 12.95, "volume": 5023.0}, {"date": "2020-06-18", "close": 12.87, "volume": 5149.0}, {"date": "2020-06-19", "close": 12.96, "volume": 2037.0}, {"date": "2020-06-22", "close": 12.88, "volume": 770.0}, {"date": "2020-06-23", "close": 12.94, "volume": 626.0}, {"date": "2020-06-24", "close": 12.93, "volume": 2944.0}, {"date": "2020-06-25", "close": 12.78, "volume": 1259.0}, {"date": "2020-06-26", "close": 12.88, "volume": 2056.0}, {"date": "2020-06-29", "close": 12.75, "volume": 1969.0}, {"date": "2020-06-30", "close": 12.81, "volume": 5827.0}, {"date": "2020-07-01", "close": 12.84, "volume": 389.0}, {"date": "2020-07-02", "close": 12.89, "volume": 35.0}, {"date": "2020-07-03", "close": 12.92, "volume": 1453.0}, {"date": "2020-07-06", "close": 12.99, "volume": 315587.0}, {"date": "2020-07-07", "close": 12.95, "volume": 1070.0}, {"date": "2020-07-09", "close": 12.92, "volume": 1852.0}, {"date": "2020-07-10", "close": 12.88, "volume": 6468.0}, {"date": "2020-07-13", "close": 13.01, "volume": 4503.0}, {"date": "2020-07-14", "close": 12.97, "volume": 3020.0}, {"date": "2020-07-15", "close": 13.04, "volume": 4170.0}, {"date": "2020-07-16", "close": 13.04, "volume": 77.0}, {"date": "2020-07-17", "close": 13.04, "volume": 1275.0}, {"date": "2020-07-20", "close": 13.01, "volume": 3046.0}, {"date": "2020-07-21", "close": 13.08, "volume": 1014.0}, {"date": "2020-07-22", "close": 13.01, "volume": 466.0}, {"date": "2020-07-23", "close": 13.0, "volume": 6268.0}, {"date": "2020-07-24", "close": 12.93, "volume": 2810.0}, {"date": "2020-07-27", "close": 12.91, "volume": 3526.0}, {"date": "2020-07-28", "close": 12.93, "volume": 2105.0}, {"date": "2020-07-29", "close": 12.82, "volume": 2211.0}, {"date": "2020-07-30", "close": 12.94, "volume": 5924.0}, {"date": "2020-07-31", "close": 12.8, "volume": 5896.0}, {"date": "2020-08-03", "close": 12.9, "volume": 6576.0}, {"date": "2020-08-04", "close": 12.99, "volume": 1962.0}, {"date": "2020-08-10", "close": 13.09, "volume": 3492.0}, {"date": "2020-08-11", "close": 13.15, "volume": 3074.0}, {"date": "2020-08-12", "close": 13.19, "volume": 4131.0}, {"date": "2020-08-13", "close": 13.21, "volume": 2215.0}, {"date": "2020-08-14", "close": 13.24, "volume": 4280.0}, {"date": "2020-08-17", "close": 13.15, "volume": 2539.0}, {"date": "2020-08-18", "close": 13.17, "volume": 3353.0}, {"date": "2020-08-19", "close": 13.17, "volume": 1434.0}, {"date": "2020-08-20", "close": 13.14, "volume": 11236.0}, {"date": "2020-08-21", "close": 13.2, "volume": 3184.0}, {"date": "2020-08-24", "close": 13.24, "volume": 2869.0}, {"date": "2020-08-25", "close": 13.38, "volume": 750.0}, {"date": "2020-08-26", "close": 13.34, "volume": 21429.0}, {"date": "2020-08-27", "close": 13.33, "volume": 10481.0}, {"date": "2020-08-28", "close": 13.29, "volume": 37608.0}, {"date": "2020-08-31", "close": 13.28, "volume": 326.0}, {"date": "2020-09-01", "close": 13.09, "volume": 2926.0}, {"date": "2020-09-02", "close": 13.29, "volume": 11322.0}, {"date": "2020-09-03", "close": 13.4, "volume": 7175.0}, {"date": "2020-09-04", "close": 13.18, "volume": 5850.0}, {"date": "2020-09-07", "close": 13.05, "volume": 14.0}, {"date": "2020-09-08", "close": 13.15, "volume": 5661.0}, {"date": "2020-09-09", "close": 13.0, "volume": 9867.0}, {"date": "2020-09-10", "close": 13.09, "volume": 5978.0}, {"date": "2020-09-11", "close": 12.98, "volume": 1405.0}, {"date": "2020-09-14", "close": 12.81, "volume": 14.0}, {"date": "2020-09-15", "close": 13.0, "volume": 147.0}, {"date": "2020-09-16", "close": 13.07, "volume": 11376.0}, {"date": "2020-09-17", "close": 13.01, "volume": 3029.0}, {"date": "2020-09-18", "close": 12.96, "volume": 5380.0}, {"date": "2020-09-21", "close": 12.88, "volume": 7263.0}, {"date": "2020-09-22", "close": 12.89, "volume": 8631.0}, {"date": "2020-09-23", "close": 13.09, "volume": 4056.0}, {"date": "2020-09-25", "close": 12.98, "volume": 1173.0}, {"date": "2020-09-28", "close": 13.17, "volume": 2640.0}, {"date": "2020-09-29", "close": 13.15, "volume": 3864.0}, {"date": "2020-09-30", "close": 13.05, "volume": 91880.0}, {"date": "2020-10-01", "close": 13.1, "volume": 4843.0}, {"date": "2020-10-02", "close": 13.1, "volume": 8861.0}, {"date": "2020-10-05", "close": 13.1, "volume": 1837.0}, {"date": "2020-10-07", "close": 13.21, "volume": 1310.0}, {"date": "2020-10-08", "close": 13.3, "volume": 4888.0}, {"date": "2020-10-09", "close": 13.31, "volume": 4012.0}, {"date": "2020-10-12", "close": 13.31, "volume": 13297.0}, {"date": "2020-10-13", "close": 13.47, "volume": 1331.0}, {"date": "2020-10-14", "close": 13.43, "volume": 7109.0}, {"date": "2020-10-15", "close": 13.39, "volume": 5678.0}, {"date": "2020-10-16", "close": 13.47, "volume": 1386.0}, {"date": "2020-10-19", "close": 13.46, "volume": 1316.0}, {"date": "2020-10-20", "close": 13.47, "volume": 4305.0}, {"date": "2020-10-21", "close": 13.46, "volume": 712.0}, {"date": "2020-10-22", "close": 13.32, "volume": 105.0}, {"date": "2020-10-23", "close": 13.38, "volume": 1504.0}, {"date": "2020-10-26", "close": 13.34, "volume": 833.0}, {"date": "2020-10-27", "close": 13.23, "volume": 5635.0}, {"date": "2020-10-28", "close": 13.14, "volume": 662.0}, {"date": "2020-10-29", "close": 13.06, "volume": 373.0}, {"date": "2020-10-30", "close": 12.97, "volume": 108.0}, {"date": "2020-11-02", "close": 13.02, "volume": 1738.0}, {"date": "2020-11-03", "close": 13.13, "volume": 734.0}, {"date": "2020-11-04", "close": 13.28, "volume": 38.0}, {"date": "2020-11-05", "close": 13.29, "volume": 1793.0}, {"date": "2020-11-06", "close": 13.23, "volume": 4399.0}, {"date": "2020-11-09", "close": 13.35, "volume": 1724.0}, {"date": "2020-11-10", "close": 13.31, "volume": 10504.0}, {"date": "2020-11-11", "close": 13.37, "volume": 5777.0}, {"date": "2020-11-12", "close": 13.43, "volume": 3229.0}, {"date": "2020-11-13", "close": 13.44, "volume": 403.0}, {"date": "2020-11-17", "close": 13.46, "volume": 693735.0}, {"date": "2020-11-18", "close": 13.5, "volume": 206333.0}, {"date": "2020-11-19", "close": 13.45, "volume": 2607.0}, {"date": "2020-11-20", "close": 13.46, "volume": 12565.0}, {"date": "2020-11-23", "close": 13.47, "volume": 3649.0}, {"date": "2020-11-24", "close": 13.56, "volume": 442.0}, {"date": "2020-11-25", "close": 13.6, "volume": 216.0}, {"date": "2020-11-26", "close": 13.53, "volume": 2888.0}, {"date": "2020-11-27", "close": 13.53, "volume": 3.0}, {"date": "2020-11-30", "close": 13.53, "volume": 318.0}, {"date": "2020-12-01", "close": 13.61, "volume": 293.0}, {"date": "2020-12-02", "close": 13.58, "volume": 20725.0}, {"date": "2020-12-03", "close": 13.59, "volume": 1310.0}, {"date": "2020-12-04", "close": 13.56, "volume": 1938.0}, {"date": "2020-12-07", "close": 13.64, "volume": 1102.0}, {"date": "2020-12-08", "close": 13.61, "volume": 2456.0}, {"date": "2020-12-09", "close": 13.71, "volume": 21282.0}, {"date": "2020-12-10", "close": 13.62, "volume": 445.0}, {"date": "2020-12-11", "close": 13.42, "volume": 4001.0}, {"date": "2020-12-14", "close": 13.5, "volume": 1901.0}, {"date": "2020-12-15", "close": 13.4, "volume": 1690.0}, {"date": "2020-12-16", "close": 13.5, "volume": 3013.0}, {"date": "2020-12-17", "close": 13.52, "volume": 6344.0}, {"date": "2020-12-18", "close": 13.49, "volume": 27876.0}, {"date": "2020-12-21", "close": 13.46, "volume": 4342.0}, {"date": "2020-12-22", "close": 13.46, "volume": 2347.0}, {"date": "2020-12-23", "close": 13.45, "volume": 3116.0}, {"date": "2020-12-30", "close": 13.52, "volume": 909.0}, {"date": "2020-12-31", "close": 13.44, "volume": 27.0}, {"date": "2021-01-04", "close": 13.33, "volume": 4920.0}, {"date": "2021-01-05", "close": 13.24, "volume": 75.0}, {"date": "2021-01-06", "close": 13.2, "volume": 5460.0}, {"date": "2021-01-07", "close": 13.34, "volume": 5927.0}, {"date": "2021-01-08", "close": 13.43, "volume": 233.0}, {"date": "2021-01-11", "close": 13.51, "volume": 10226.0}, {"date": "2021-01-12", "close": 13.54, "volume": 1530.0}, {"date": "2021-01-13", "close": 13.45, "volume": 6624.0}, {"date": "2021-01-14", "close": 13.53, "volume": 2557.0}, {"date": "2021-01-15", "close": 13.43, "volume": 12273.0}, {"date": "2021-01-18", "close": 13.45, "volume": 14960.0}, {"date": "2021-01-19", "close": 13.51, "volume": 4575.0}, {"date": "2021-01-20", "close": 13.51, "volume": 562.0}, {"date": "2021-01-21", "close": 13.59, "volume": 4710.0}, {"date": "2021-01-22", "close": 13.54, "volume": 4739.0}, {"date": "2021-01-25", "close": 13.59, "volume": 2374.0}, {"date": "2021-01-27", "close": 13.56, "volume": 1715.0}, {"date": "2021-01-28", "close": 13.44, "volume": 1122.0}, {"date": "2021-01-29", "close": 13.44, "volume": 13150.0}, {"date": "2021-02-01", "close": 13.3, "volume": 9258.0}, {"date": "2021-02-02", "close": 13.47, "volume": 18982.0}, {"date": "2021-02-03", "close": 13.65, "volume": 1845.0}, {"date": "2021-02-04", "close": 13.56, "volume": 644930.0}, {"date": "2021-02-05", "close": 13.8, "volume": 1395.0}, {"date": "2021-02-08", "close": 13.71, "volume": 29804.0}, {"date": "2021-02-09", "close": 13.68, "volume": 12639.0}, {"date": "2021-02-10", "close": 13.74, "volume": 5107.0}, {"date": "2021-02-11", "close": 13.63, "volume": 65017.0}, {"date": "2021-02-12", "close": 13.63, "volume": 8592.0}, {"date": "2021-02-15", "close": 13.73, "volume": 2400.0}, {"date": "2021-02-16", "close": 13.79, "volume": 2800.0}, {"date": "2021-02-17", "close": 13.74, "volume": 16075.0}, {"date": "2021-02-18", "close": 13.73, "volume": 6161.0}, {"date": "2021-02-19", "close": 13.61, "volume": 8879.0}, {"date": "2021-02-22", "close": 13.51, "volume": 2553.0}, {"date": "2021-02-23", "close": 13.38, "volume": 34101.0}, {"date": "2021-02-24", "close": 13.37, "volume": 12634.0}, {"date": "2021-02-25", "close": 13.43, "volume": 2690.0}, {"date": "2021-02-26", "close": 13.32, "volume": 12482.0}, {"date": "2021-03-01", "close": 13.48, "volume": 3647.0}, {"date": "2021-03-02", "close": 13.51, "volume": 2978.0}, {"date": "2021-03-03", "close": 13.46, "volume": 6532.0}, {"date": "2021-03-04", "close": 13.39, "volume": 6784.0}, {"date": "2021-03-05", "close": 13.37, "volume": 849.0}, {"date": "2021-03-08", "close": 13.53, "volume": 426.0}, {"date": "2021-03-09", "close": 13.62, "volume": 2296.0}, {"date": "2021-03-10", "close": 13.58, "volume": 8410.0}, {"date": "2021-03-11", "close": 13.65, "volume": 1403.0}, {"date": "2021-03-12", "close": 13.67, "volume": 566.0}, {"date": "2021-03-15", "close": 13.69, "volume": 1050.0}, {"date": "2021-03-16", "close": 13.77, "volume": 4461.0}, {"date": "2021-03-17", "close": 13.73, "volume": 1418.0}, {"date": "2021-03-18", "close": 13.71, "volume": 2155.0}, {"date": "2021-03-19", "close": 13.7, "volume": 7803.0}, {"date": "2021-03-22", "close": 13.67, "volume": 5059.0}, {"date": "2021-03-23", "close": 13.75, "volume": 5198.0}, {"date": "2021-03-24", "close": 13.83, "volume": 5617.0}, {"date": "2021-03-25", "close": 13.8, "volume": 8210.0}, {"date": "2021-03-26", "close": 13.85, "volume": 5143.0}, {"date": "2021-03-30", "close": 13.9, "volume": 2214.0}, {"date": "2021-03-31", "close": 13.9, "volume": 1129.0}, {"date": "2021-04-01", "close": 14.04, "volume": 1317.0}, {"date": "2021-04-06", "close": 14.1, "volume": 777.0}, {"date": "2021-04-07", "close": 14.14, "volume": 3910.0}, {"date": "2021-04-08", "close": 14.23, "volume": 216.0}, {"date": "2021-04-09", "close": 14.27, "volume": 1666.0}, {"date": "2021-04-12", "close": 14.25, "volume": 43513.0}, {"date": "2021-04-13", "close": 14.34, "volume": 2349.0}, {"date": "2021-04-14", "close": 14.25, "volume": 4921.0}, {"date": "2021-04-15", "close": 14.2, "volume": 3062.0}, {"date": "2021-04-16", "close": 14.15, "volume": 87760.0}, {"date": "2021-04-19", "close": 14.28, "volume": 4154.0}, {"date": "2021-04-20", "close": 14.16, "volume": 34859.0}, {"date": "2021-04-21", "close": 14.1, "volume": 1596.0}, {"date": "2021-04-22", "close": 14.23, "volume": 5379.0}, {"date": "2021-04-23", "close": 14.16, "volume": 2774.0}, {"date": "2021-04-27", "close": 14.21, "volume": 11607.0}, {"date": "2021-04-28", "close": 14.28, "volume": 7869.0}, {"date": "2021-04-29", "close": 14.22, "volume": 2523.0}, {"date": "2021-04-30", "close": 14.24, "volume": 7.0}, {"date": "2021-05-03", "close": 14.31, "volume": 939.0}, {"date": "2021-05-04", "close": 14.27, "volume": 11310.0}, {"date": "2021-05-05", "close": 14.24, "volume": 6646.0}, {"date": "2021-05-06", "close": 14.26, "volume": 2265.0}, {"date": "2021-05-07", "close": 14.29, "volume": 2.0}, {"date": "2021-05-10", "close": 14.29, "volume": 1171.0}, {"date": "2021-05-11", "close": 14.12, "volume": 4723.0}, {"date": "2021-05-12", "close": 14.06, "volume": 1392.0}, {"date": "2021-05-13", "close": 14.0, "volume": 3152.0}, {"date": "2021-05-14", "close": 14.17, "volume": 1206.0}, {"date": "2021-05-17", "close": 14.24, "volume": 153.0}, {"date": "2021-05-18", "close": 14.23, "volume": 1949.0}, {"date": "2021-05-19", "close": 14.03, "volume": 4209.0}, {"date": "2021-05-20", "close": 14.17, "volume": 503.0}, {"date": "2021-05-21", "close": 14.28, "volume": 2280.0}, {"date": "2021-05-24", "close": 14.33, "volume": 11123.0}, {"date": "2021-05-25", "close": 14.33, "volume": 1482.0}, {"date": "2021-05-26", "close": 14.28, "volume": 17341.0}, {"date": "2021-05-27", "close": 14.32, "volume": 960.0}, {"date": "2021-05-28", "close": 14.45, "volume": 10200.0}, {"date": "2021-06-01", "close": 14.34, "volume": 1701.0}, {"date": "2021-06-02", "close": 14.44, "volume": 1025.0}, {"date": "2021-06-03", "close": 14.5, "volume": 5610.0}, {"date": "2021-06-04", "close": 14.56, "volume": 10242.0}, {"date": "2021-06-07", "close": 14.52, "volume": 733.0}, {"date": "2021-06-08", "close": 14.52, "volume": 339.0}, {"date": "2021-06-09", "close": 14.53, "volume": 5108.0}, {"date": "2021-06-10", "close": 14.53, "volume": 6780.0}, {"date": "2021-06-11", "close": 14.46, "volume": 3394.0}, {"date": "2021-06-15", "close": 14.6, "volume": 4416.0}, {"date": "2021-06-16", "close": 14.69, "volume": 5634.0}, {"date": "2021-06-17", "close": 14.68, "volume": 2362.0}, {"date": "2021-06-18", "close": 14.88, "volume": 5382.0}, {"date": "2021-06-21", "close": 14.6, "volume": 2494.0}, {"date": "2021-06-22", "close": 14.9, "volume": 8064.0}, {"date": "2021-06-23", "close": 14.92, "volume": 3247.0}, {"date": "2021-06-24", "close": 14.81, "volume": 10505.0}, {"date": "2021-06-25", "close": 14.85, "volume": 2655.0}, {"date": "2021-06-28", "close": 14.89, "volume": 6658.0}, {"date": "2021-06-29", "close": 14.92, "volume": 136.0}, {"date": "2021-06-30", "close": 14.96, "volume": 4999.0}, {"date": "2021-07-01", "close": 15.06, "volume": 1402.0}, {"date": "2021-07-02", "close": 15.13, "volume": 4478.0}, {"date": "2021-07-05", "close": 15.11, "volume": 993.0}, {"date": "2021-07-06", "close": 15.05, "volume": 1398.0}, {"date": "2021-07-07", "close": 15.08, "volume": 4699.0}, {"date": "2021-07-08", "close": 15.21, "volume": 1380.0}, {"date": "2021-07-09", "close": 15.12, "volume": 1650.0}, {"date": "2021-07-12", "close": 15.22, "volume": 2120.0}, {"date": "2021-07-13", "close": 15.27, "volume": 849.0}, {"date": "2021-07-14", "close": 15.22, "volume": 4380.0}, {"date": "2021-07-15", "close": 15.26, "volume": 2018.0}, {"date": "2021-07-16", "close": 15.27, "volume": 7297.0}, {"date": "2021-07-19", "close": 15.22, "volume": 7411.0}, {"date": "2021-07-20", "close": 15.15, "volume": 449.0}, {"date": "2021-07-21", "close": 15.36, "volume": 4451.0}, {"date": "2021-07-22", "close": 15.43, "volume": 1853.0}, {"date": "2021-07-23", "close": 15.38, "volume": 3291.0}, {"date": "2021-07-26", "close": 15.53, "volume": 1292.0}, {"date": "2021-07-27", "close": 15.54, "volume": 4322.0}, {"date": "2021-07-28", "close": 15.48, "volume": 6152.0}, {"date": "2021-07-29", "close": 15.5, "volume": 1138.0}, {"date": "2021-07-30", "close": 15.44, "volume": 680.0}, {"date": "2021-08-02", "close": 15.66, "volume": 11238.0}, {"date": "2021-08-03", "close": 15.54, "volume": 591.0}, {"date": "2021-08-04", "close": 15.54, "volume": 1197.0}, {"date": "2021-08-05", "close": 15.5, "volume": 6457.0}, {"date": "2021-08-06", "close": 15.61, "volume": 828.0}, {"date": "2021-08-09", "close": 15.64, "volume": 9810.0}, {"date": "2021-08-10", "close": 15.73, "volume": 3796.0}, {"date": "2021-08-11", "close": 15.73, "volume": 4231.0}, {"date": "2021-08-12", "close": 15.7, "volume": 2480.0}, {"date": "2021-08-13", "close": 15.82, "volume": 2188.0}, {"date": "2021-08-16", "close": 15.75, "volume": 4698.0}, {"date": "2021-08-17", "close": 15.86, "volume": 3165.0}, {"date": "2021-08-18", "close": 15.89, "volume": 7129.0}, {"date": "2021-08-19", "close": 15.85, "volume": 596.0}, {"date": "2021-08-20", "close": 15.98, "volume": 3686.0}, {"date": "2021-08-23", "close": 16.11, "volume": 6271.0}, {"date": "2021-08-24", "close": 16.1, "volume": 6463.0}, {"date": "2021-08-25", "close": 16.03, "volume": 5900.0}, {"date": "2021-08-26", "close": 16.02, "volume": 40764.0}, {"date": "2021-08-27", "close": 16.0, "volume": 1087.0}, {"date": "2021-08-30", "close": 15.92, "volume": 3808.0}, {"date": "2021-08-31", "close": 16.03, "volume": 12877.0}, {"date": "2021-09-01", "close": 16.04, "volume": 7282.0}, {"date": "2021-09-02", "close": 15.9, "volume": 38316.0}, {"date": "2021-09-03", "close": 15.93, "volume": 2837.0}, {"date": "2021-09-06", "close": 15.82, "volume": 823.0}, {"date": "2021-09-07", "close": 15.93, "volume": 7175.0}, {"date": "2021-09-08", "close": 15.89, "volume": 1481.0}, {"date": "2021-09-09", "close": 15.84, "volume": 3116.0}, {"date": "2021-09-10", "close": 15.87, "volume": 6261.0}, {"date": "2021-09-13", "close": 15.82, "volume": 2190.0}, {"date": "2021-09-14", "close": 15.87, "volume": 3159.0}, {"date": "2021-09-15", "close": 15.86, "volume": 13729.0}, {"date": "2021-09-16", "close": 15.87, "volume": 1824.0}, {"date": "2021-09-17", "close": 15.96, "volume": 2486.0}, {"date": "2021-09-20", "close": 15.76, "volume": 5476.0}, {"date": "2021-09-21", "close": 15.64, "volume": 1320.0}, {"date": "2021-09-22", "close": 15.71, "volume": 1518.0}, {"date": "2021-09-23", "close": 15.87, "volume": 2708.0}, {"date": "2021-09-24", "close": 15.87, "volume": 650.0}, {"date": "2021-09-27", "close": 15.95, "volume": 2752.0}, {"date": "2021-09-28", "close": 15.84, "volume": 4798.0}, {"date": "2021-09-29", "close": 15.69, "volume": 2435.0}, {"date": "2021-09-30", "close": 15.8, "volume": 1252.0}, {"date": "2021-10-01", "close": 15.47, "volume": 15206.0}, {"date": "2021-10-04", "close": 15.54, "volume": 660.0}, {"date": "2021-10-05", "close": 15.42, "volume": 12092.0}, {"date": "2021-10-06", "close": 15.42, "volume": 822.0}, {"date": "2021-10-07", "close": 15.54, "volume": 1434.0}, {"date": "2021-10-08", "close": 15.57, "volume": 2600.0}, {"date": "2021-10-11", "close": 15.57, "volume": 30.0}, {"date": "2021-10-12", "close": 15.33, "volume": 6536.0}, {"date": "2021-10-13", "close": 15.4, "volume": 505.0}, {"date": "2021-10-14", "close": 15.37, "volume": 3042.0}, {"date": "2021-10-15", "close": 15.55, "volume": 4974.0}, {"date": "2021-10-18", "close": 15.61, "volume": 155.0}, {"date": "2021-10-20", "close": 15.52, "volume": 14881.0}, {"date": "2021-10-22", "close": 15.63, "volume": 231.0}, {"date": "2021-10-25", "close": 15.67, "volume": 240.0}, {"date": "2021-10-26", "close": 15.64, "volume": 2044.0}, {"date": "2021-10-27", "close": 15.65, "volume": 8479.0}, {"date": "2021-10-28", "close": 15.6, "volume": 6305.0}, {"date": "2021-10-29", "close": 15.57, "volume": 1079.0}, {"date": "2021-11-01", "close": 15.78, "volume": 1850.0}, {"date": "2021-11-02", "close": 15.74, "volume": 2939.0}, {"date": "2021-11-03", "close": 15.97, "volume": 1638.0}, {"date": "2021-11-04", "close": 16.05, "volume": 2604.0}, {"date": "2021-11-05", "close": 16.18, "volume": 163.0}, {"date": "2021-11-08", "close": 16.21, "volume": 18673.0}, {"date": "2021-11-09", "close": 16.21, "volume": 660697.0}, {"date": "2021-11-10", "close": 16.24, "volume": 5000.0}, {"date": "2021-11-11", "close": 16.23, "volume": 6151.0}, {"date": "2021-11-15", "close": 16.28, "volume": 5100.0}, {"date": "2021-11-17", "close": 16.43, "volume": 3990.0}, {"date": "2021-11-18", "close": 16.43, "volume": 792.0}, {"date": "2021-11-19", "close": 16.56, "volume": 1527.0}, {"date": "2021-11-22", "close": 16.56, "volume": 2.0}, {"date": "2021-11-23", "close": 16.48, "volume": 4286.0}, {"date": "2021-11-24", "close": 16.2, "volume": 623.0}, {"date": "2021-11-25", "close": 16.59, "volume": 2454.0}, {"date": "2021-11-26", "close": 16.56, "volume": 600.0}, {"date": "2021-11-30", "close": 16.51, "volume": 1208.0}, {"date": "2021-12-03", "close": 16.41, "volume": 455.0}, {"date": "2021-12-06", "close": 16.46, "volume": 160.0}, {"date": "2021-12-07", "close": 16.54, "volume": 607.0}, {"date": "2021-12-08", "close": 16.71, "volume": 32980.0}, {"date": "2021-12-09", "close": 16.6, "volume": 860.0}, {"date": "2021-12-10", "close": 16.58, "volume": 116.0}, {"date": "2021-12-13", "close": 16.64, "volume": 1700.0}, {"date": "2021-12-14", "close": 16.64, "volume": 760.0}, {"date": "2021-12-15", "close": 16.5, "volume": 576.0}, {"date": "2021-12-17", "close": 16.52, "volume": 1872.0}, {"date": "2021-12-20", "close": 16.52, "volume": 12.0}, {"date": "2021-12-21", "close": 16.41, "volume": 5504.0}, {"date": "2021-12-23", "close": 16.51, "volume": 1520.0}, {"date": "2021-12-24", "close": 16.6, "volume": 1101.0}, {"date": "2021-12-29", "close": 16.72, "volume": 1299.0}, {"date": "2021-12-30", "close": 16.67, "volume": 1637.0}, {"date": "2021-12-31", "close": 16.62, "volume": 402.0}, {"date": "2022-01-04", "close": 16.66, "volume": 1465.0}, {"date": "2022-01-05", "close": 16.59, "volume": 10466.0}, {"date": "2022-01-06", "close": 16.41, "volume": 674.0}, {"date": "2022-01-07", "close": 16.54, "volume": 209.0}, {"date": "2022-01-10", "close": 16.41, "volume": 496.0}, {"date": "2022-01-11", "close": 16.4, "volume": 1212.0}, {"date": "2022-01-13", "close": 16.4, "volume": 20.0}, {"date": "2022-01-14", "close": 16.4, "volume": 4.0}, {"date": "2022-01-17", "close": 16.35, "volume": 134.0}, {"date": "2022-01-18", "close": 16.37, "volume": 274.0}, {"date": "2022-01-19", "close": 16.13, "volume": 122.0}, {"date": "2022-01-20", "close": 16.06, "volume": 171.0}, {"date": "2022-01-21", "close": 15.91, "volume": 20.0}, {"date": "2022-01-25", "close": 15.68, "volume": 139.0}, {"date": "2022-01-27", "close": 15.67, "volume": 1384.0}, {"date": "2022-01-28", "close": 15.79, "volume": 1349.0}, {"date": "2022-02-03", "close": 16.09, "volume": 2519.0}, {"date": "2022-02-08", "close": 16.03, "volume": 153.0}, {"date": "2022-02-09", "close": 16.01, "volume": 312.0}, {"date": "2022-02-10", "close": 16.09, "volume": 1455.0}, {"date": "2022-02-14", "close": 15.9, "volume": 228960.0}, {"date": "2022-02-16", "close": 15.92, "volume": 2030.0}, {"date": "2022-02-17", "close": 15.87, "volume": 419.0}, {"date": "2022-02-21", "close": 15.6, "volume": 854.0}, {"date": "2022-02-22", "close": 15.52, "volume": 193.0}, {"date": "2022-02-23", "close": 15.5, "volume": 324.0}, {"date": "2022-02-24", "close": 15.2, "volume": 477.0}, {"date": "2022-02-25", "close": 15.45, "volume": 638.0}, {"date": "2022-02-28", "close": 15.45, "volume": 64.0}, {"date": "2022-03-01", "close": 15.46, "volume": 723.0}, {"date": "2022-03-03", "close": 15.49, "volume": 200000.0}, {"date": "2022-03-04", "close": 15.32, "volume": 3465.0}, {"date": "2022-03-07", "close": 14.96, "volume": 165.0}, {"date": "2022-03-08", "close": 14.96, "volume": 150.0}, {"date": "2022-03-09", "close": 14.99, "volume": 221.0}, {"date": "2022-03-10", "close": 15.09, "volume": 3567.0}, {"date": "2022-03-11", "close": 15.09, "volume": 3820.0}, {"date": "2022-03-15", "close": 15.14, "volume": 331.0}, {"date": "2022-03-17", "close": 15.3, "volume": 982.0}, {"date": "2022-03-22", "close": 15.43, "volume": 1307.0}, {"date": "2022-03-23", "close": 15.47, "volume": 1881.0}, {"date": "2022-03-24", "close": 15.4, "volume": 60.0}, {"date": "2022-03-25", "close": 15.41, "volume": 1.0}, {"date": "2022-03-28", "close": 15.38, "volume": 2633.0}, {"date": "2022-03-29", "close": 15.49, "volume": 34.0}, {"date": "2022-03-30", "close": 15.53, "volume": 785.0}, {"date": "2022-03-31", "close": 15.51, "volume": 1635.0}, {"date": "2022-04-01", "close": 15.46, "volume": 1184.0}, {"date": "2022-04-04", "close": 15.39, "volume": 7000.0}, {"date": "2022-04-06", "close": 15.31, "volume": 1844.0}, {"date": "2022-04-07", "close": 15.31, "volume": 840.0}, {"date": "2022-04-08", "close": 15.05, "volume": 3665.0}, {"date": "2022-04-11", "close": 15.38, "volume": 2561.0}, {"date": "2022-04-14", "close": 15.33, "volume": 318.0}, {"date": "2022-04-19", "close": 15.3, "volume": 288.0}, {"date": "2022-04-20", "close": 15.36, "volume": 767.0}, {"date": "2022-04-21", "close": 15.33, "volume": 1372.0}, {"date": "2022-04-22", "close": 15.3, "volume": 1379.0}, {"date": "2022-04-26", "close": 15.295, "volume": 5881.0}, {"date": "2022-04-27", "close": 15.13, "volume": 2346.0}, {"date": "2022-04-28", "close": 15.23, "volume": 198.0}, {"date": "2022-05-02", "close": 15.24, "volume": 1.0}, {"date": "2022-05-04", "close": 15.2, "volume": 459.0}, {"date": "2022-05-05", "close": 15.18, "volume": 1051.0}, {"date": "2022-05-06", "close": 15.17, "volume": 1659.0}, {"date": "2022-05-09", "close": 15.17, "volume": 7.0}, {"date": "2022-05-10", "close": 15.04, "volume": 296.0}, {"date": "2022-05-12", "close": 14.96, "volume": 78512.0}, {"date": "2022-05-13", "close": 15.06, "volume": 616.0}, {"date": "2022-05-16", "close": 15.08, "volume": 74.0}, {"date": "2022-05-17", "close": 14.82, "volume": 30.0}, {"date": "2022-05-18", "close": 15.13, "volume": 97.0}, {"date": "2022-05-19", "close": 14.92, "volume": 331.0}, {"date": "2022-05-20", "close": 14.9, "volume": 10082.0}, {"date": "2022-05-23", "close": 14.81, "volume": 1761.0}, {"date": "2022-05-24", "close": 14.93, "volume": 322450.0}, {"date": "2022-05-25", "close": 14.88, "volume": 2074.0}, {"date": "2022-05-26", "close": 14.91, "volume": 150.0}, {"date": "2022-05-27", "close": 15.01, "volume": 878.0}, {"date": "2022-06-01", "close": 15.1, "volume": 674.0}, {"date": "2022-06-02", "close": 15.0, "volume": 1089.0}, {"date": "2022-06-07", "close": 15.0, "volume": 2253.0}, {"date": "2022-06-08", "close": 15.08, "volume": 431.0}, {"date": "2022-06-09", "close": 14.98, "volume": 600.0}, {"date": "2022-06-10", "close": 14.91, "volume": 660.0}, {"date": "2022-06-15", "close": 14.58, "volume": 823.0}, {"date": "2022-06-16", "close": 14.7, "volume": 17.0}, {"date": "2022-06-17", "close": 14.3, "volume": 390.0}, {"date": "2022-06-20", "close": 14.38, "volume": 1882.0}, {"date": "2022-06-21", "close": 14.45, "volume": 300.0}, {"date": "2022-06-23", "close": 14.53, "volume": 3010.0}, {"date": "2022-06-24", "close": 14.62, "volume": 4220.0}, {"date": "2022-06-28", "close": 14.82, "volume": 219262.0}, {"date": "2022-06-30", "close": 14.62, "volume": 7929.0}, {"date": "2022-07-01", "close": 13.97, "volume": 330.0}, {"date": "2022-07-04", "close": 14.06, "volume": 4808.0}, {"date": "2022-07-06", "close": 14.04, "volume": 1281.0}, {"date": "2022-07-07", "close": 14.08, "volume": 665.0}, {"date": "2022-07-08", "close": 14.16, "volume": 10451.0}, {"date": "2022-07-11", "close": 14.11, "volume": 2347.0}, {"date": "2022-07-12", "close": 14.19, "volume": 500.0}, {"date": "2022-07-14", "close": 14.03, "volume": 787.0}, {"date": "2022-07-15", "close": 14.11, "volume": 8523.0}, {"date": "2022-07-18", "close": 14.11, "volume": 3.0}, {"date": "2022-07-19", "close": 13.98, "volume": 92681.0}, {"date": "2022-07-20", "close": 14.18, "volume": 1140.0}, {"date": "2022-07-21", "close": 14.15, "volume": 32.0}, {"date": "2022-07-22", "close": 14.19, "volume": 86.0}, {"date": "2022-07-26", "close": 14.16, "volume": 1062.0}, {"date": "2022-07-28", "close": 14.18, "volume": 780.0}, {"date": "2022-07-29", "close": 14.29, "volume": 500.0}, {"date": "2022-08-01", "close": 14.44, "volume": 625.0}, {"date": "2022-08-02", "close": 14.33, "volume": 488.0}, {"date": "2022-08-03", "close": 14.47, "volume": 433.0}, {"date": "2022-08-04", "close": 14.5, "volume": 1539.0}, {"date": "2022-08-08", "close": 14.49, "volume": 57.0}, {"date": "2022-08-09", "close": 14.51, "volume": 7473.0}, {"date": "2022-08-10", "close": 14.48, "volume": 173.0}, {"date": "2022-08-11", "close": 14.49, "volume": 215.0}, {"date": "2022-08-12", "close": 14.46, "volume": 470.0}, {"date": "2022-08-15", "close": 14.56, "volume": 2280.0}, {"date": "2022-08-17", "close": 14.71, "volume": 2000.0}, {"date": "2022-08-18", "close": 14.79, "volume": 1154.0}, {"date": "2022-08-22", "close": 14.7, "volume": 1288.0}, {"date": "2022-08-23", "close": 14.52, "volume": 3212.0}, {"date": "2022-08-24", "close": 14.45, "volume": 1000.0}, {"date": "2022-08-25", "close": 14.46, "volume": 1768.0}, {"date": "2022-08-26", "close": 14.58, "volume": 1896.0}, {"date": "2022-08-29", "close": 14.29, "volume": 301.0}, {"date": "2022-08-30", "close": 14.37, "volume": 57398.0}, {"date": "2022-08-31", "close": 14.23, "volume": 5257.0}, {"date": "2022-09-01", "close": 14.19, "volume": 51.0}, {"date": "2022-09-02", "close": 14.23, "volume": 232.0}, {"date": "2022-09-05", "close": 14.16, "volume": 1278.0}, {"date": "2022-09-06", "close": 14.25, "volume": 299.0}, {"date": "2022-09-07", "close": 14.25, "volume": 881.0}, {"date": "2022-09-08", "close": 14.35, "volume": 2645.0}, {"date": "2022-09-09", "close": 14.365, "volume": 2723.0}, {"date": "2022-09-12", "close": 14.42, "volume": 2220.0}, {"date": "2022-09-13", "close": 14.51, "volume": 532.0}, {"date": "2022-09-14", "close": 14.35, "volume": 559.0}, {"date": "2022-09-15", "close": 14.36, "volume": 452.0}, {"date": "2022-09-16", "close": 14.26, "volume": 4300.0}, {"date": "2022-09-20", "close": 14.22, "volume": 1.0}, {"date": "2022-09-23", "close": 13.99, "volume": 1908.0}, {"date": "2022-09-26", "close": 13.94, "volume": 337.0}, {"date": "2022-09-27", "close": 13.98, "volume": 4126.0}, {"date": "2022-09-29", "close": 14.08, "volume": 49.0}, {"date": "2022-09-30", "close": 13.92, "volume": 592.0}, {"date": "2022-10-03", "close": 13.88, "volume": 11.0}, {"date": "2022-10-04", "close": 14.05, "volume": 812.0}, {"date": "2022-10-05", "close": 14.23, "volume": 8387.0}, {"date": "2022-10-07", "close": 14.32, "volume": 783.0}, {"date": "2022-10-10", "close": 14.09, "volume": 245.0}, {"date": "2022-10-12", "close": 14.22, "volume": 1283.0}, {"date": "2022-10-13", "close": 14.07, "volume": 1371.0}, {"date": "2022-10-14", "close": 14.24, "volume": 8749.0}, {"date": "2022-10-18", "close": 14.36, "volume": 211.0}, {"date": "2022-10-19", "close": 14.38, "volume": 1502.0}, {"date": "2022-10-20", "close": 14.32, "volume": 79817.0}, {"date": "2022-10-21", "close": 14.26, "volume": 3637.0}, {"date": "2022-10-24", "close": 14.33, "volume": 30794.0}, {"date": "2022-10-25", "close": 14.43, "volume": 18629.0}, {"date": "2022-10-26", "close": 14.49, "volume": 8653.0}, {"date": "2022-10-27", "close": 14.38, "volume": 1933.0}, {"date": "2022-10-28", "close": 14.33, "volume": 7370.0}, {"date": "2022-10-31", "close": 14.52, "volume": 4683.0}, {"date": "2022-11-01", "close": 14.57, "volume": 135.0}, {"date": "2022-11-02", "close": 14.53, "volume": 2803.0}, {"date": "2022-11-03", "close": 14.5, "volume": 2751.0}, {"date": "2022-11-07", "close": 14.42, "volume": 4293.0}, {"date": "2022-11-08", "close": 14.42, "volume": 5.0}, {"date": "2022-11-09", "close": 14.46, "volume": 1.0}, {"date": "2022-11-10", "close": 14.46, "volume": 21337.0}, {"date": "2022-11-11", "close": 14.6, "volume": 1730.0}, {"date": "2022-11-14", "close": 14.58, "volume": 924.0}, {"date": "2022-11-15", "close": 14.59, "volume": 90.0}, {"date": "2022-11-16", "close": 14.5, "volume": 18982.0}, {"date": "2022-11-17", "close": 14.49, "volume": 893.0}, {"date": "2022-11-18", "close": 14.46, "volume": 10260.0}, {"date": "2022-11-21", "close": 14.51, "volume": 15000.0}, {"date": "2022-11-22", "close": 14.6, "volume": 106.0}, {"date": "2022-11-28", "close": 14.59, "volume": 2806.0}, {"date": "2022-11-29", "close": 14.55, "volume": 7615.0}, {"date": "2022-11-30", "close": 14.5, "volume": 717.0}, {"date": "2022-12-01", "close": 14.58, "volume": 800.0}, {"date": "2022-12-02", "close": 14.58, "volume": 1817.0}, {"date": "2022-12-05", "close": 14.55, "volume": 99.0}, {"date": "2022-12-06", "close": 14.61, "volume": 626.0}, {"date": "2022-12-07", "close": 14.55, "volume": 24.0}, {"date": "2022-12-08", "close": 14.44, "volume": 1813.0}, {"date": "2022-12-12", "close": 14.35, "volume": 1494.0}, {"date": "2022-12-13", "close": 14.48, "volume": 515.0}, {"date": "2022-12-15", "close": 14.45, "volume": 1.0}, {"date": "2022-12-16", "close": 14.38, "volume": 7281.0}, {"date": "2022-12-19", "close": 14.28, "volume": 1714.0}, {"date": "2022-12-20", "close": 14.19, "volume": 92.0}, {"date": "2022-12-21", "close": 14.26, "volume": 326.0}, {"date": "2022-12-23", "close": 14.27, "volume": 935.0}, {"date": "2022-12-29", "close": 14.1, "volume": 3767.0}, {"date": "2022-12-30", "close": 14.23, "volume": 16.0}, {"date": "2023-01-03", "close": 14.0, "volume": 70.0}, {"date": "2023-01-05", "close": 13.98, "volume": 50.0}, {"date": "2023-01-09", "close": 13.99, "volume": 459.0}, {"date": "2023-01-10", "close": 13.98, "volume": 429.0}, {"date": "2023-01-13", "close": 14.13, "volume": 1528.0}, {"date": "2023-01-16", "close": 14.14, "volume": 79.0}, {"date": "2023-01-17", "close": 14.21, "volume": 1124.0}, {"date": "2023-01-18", "close": 14.13, "volume": 42.0}, {"date": "2023-01-19", "close": 14.2, "volume": 20303.0}, {"date": "2023-01-23", "close": 14.12, "volume": 1712.0}, {"date": "2023-01-24", "close": 14.14, "volume": 49.0}, {"date": "2023-01-25", "close": 13.97, "volume": 2556.0}, {"date": "2023-01-30", "close": 14.16, "volume": 70.0}, {"date": "2023-01-31", "close": 14.14, "volume": 13273.0}, {"date": "2023-02-01", "close": 14.25, "volume": 410.0}, {"date": "2023-02-02", "close": 14.2, "volume": 4510.0}, {"date": "2023-02-03", "close": 14.36, "volume": 4101.0}, {"date": "2023-02-06", "close": 14.48, "volume": 670.0}, {"date": "2023-02-07", "close": 14.52, "volume": 1.0}, {"date": "2023-02-08", "close": 14.57, "volume": 35.0}, {"date": "2023-02-09", "close": 14.53, "volume": 931.0}, {"date": "2023-02-10", "close": 14.39, "volume": 2599.0}, {"date": "2023-02-13", "close": 14.41, "volume": 665.0}, {"date": "2023-02-14", "close": 14.46, "volume": 481.0}, {"date": "2023-02-16", "close": 14.63, "volume": 837.0}, {"date": "2023-02-20", "close": 14.51, "volume": 1857.0}, {"date": "2023-02-21", "close": 14.48, "volume": 11380.0}, {"date": "2023-02-23", "close": 14.4, "volume": 1139.0}, {"date": "2023-02-24", "close": 14.43, "volume": 4355.0}, {"date": "2023-02-27", "close": 14.51, "volume": 634.0}, {"date": "2023-02-28", "close": 14.51, "volume": 950.0}, {"date": "2023-03-01", "close": 14.44, "volume": 5562.0}, {"date": "2023-03-02", "close": 14.43, "volume": 1401.0}, {"date": "2023-03-06", "close": 14.65, "volume": 72.0}, {"date": "2023-03-07", "close": 14.72, "volume": 490.0}, {"date": "2023-03-08", "close": 14.82, "volume": 1701.0}, {"date": "2023-03-09", "close": 14.81, "volume": 1854.0}, {"date": "2023-03-10", "close": 14.62, "volume": 10942.0}, {"date": "2023-03-13", "close": 14.55, "volume": 1712.0}, {"date": "2023-03-14", "close": 14.35, "volume": 666.0}, {"date": "2023-03-16", "close": 14.44, "volume": 307.0}, {"date": "2023-03-20", "close": 14.41, "volume": 9387.0}, {"date": "2023-03-21", "close": 14.49, "volume": 299.0}, {"date": "2023-03-23", "close": 14.47, "volume": 525.0}, {"date": "2023-03-27", "close": 14.64, "volume": 7844.0}, {"date": "2023-03-28", "close": 14.61, "volume": 2991.0}, {"date": "2023-03-30", "close": 14.69, "volume": 562.0}, {"date": "2023-03-31", "close": 14.68, "volume": 927.0}, {"date": "2023-04-03", "close": 14.85, "volume": 3224.0}, {"date": "2023-04-04", "close": 14.73, "volume": 1032.0}, {"date": "2023-04-05", "close": 14.76, "volume": 1218.0}, {"date": "2023-04-06", "close": 14.73, "volume": 1699.0}, {"date": "2023-04-11", "close": 14.89, "volume": 10308.0}, {"date": "2023-04-12", "close": 14.91, "volume": 301.0}, {"date": "2023-04-13", "close": 14.83, "volume": 2371.0}, {"date": "2023-04-17", "close": 14.94, "volume": 11051.0}, {"date": "2023-04-18", "close": 14.97, "volume": 5465.0}, {"date": "2023-04-19", "close": 14.89, "volume": 4775.0}, {"date": "2023-04-20", "close": 15.0, "volume": 488.0}, {"date": "2023-04-26", "close": 15.07, "volume": 1.0}, {"date": "2023-04-27", "close": 14.92, "volume": 3377.0}, {"date": "2023-04-28", "close": 15.01, "volume": 1177.0}, {"date": "2023-05-01", "close": 15.14, "volume": 8286.0}, {"date": "2023-05-02", "close": 15.07, "volume": 936.0}, {"date": "2023-05-03", "close": 14.91, "volume": 2086.0}, {"date": "2023-05-04", "close": 14.84, "volume": 5276.0}, {"date": "2023-05-05", "close": 14.75, "volume": 256.0}, {"date": "2023-05-08", "close": 14.79, "volume": 4805.0}, {"date": "2023-05-09", "close": 14.83, "volume": 1421.0}, {"date": "2023-05-10", "close": 14.8, "volume": 243.0}, {"date": "2023-05-11", "close": 14.81, "volume": 921.0}, {"date": "2023-05-15", "close": 14.91, "volume": 351.0}, {"date": "2023-05-16", "close": 14.89, "volume": 786.0}, {"date": "2023-05-17", "close": 14.96, "volume": 897.0}, {"date": "2023-05-18", "close": 15.02, "volume": 3015.0}, {"date": "2023-05-19", "close": 15.07, "volume": 4068.0}, {"date": "2023-05-22", "close": 15.03, "volume": 7843.0}, {"date": "2023-05-23", "close": 15.01, "volume": 3504.0}, {"date": "2023-05-25", "close": 14.97, "volume": 5572.0}, {"date": "2023-05-26", "close": 15.08, "volume": 3783.0}, {"date": "2023-05-29", "close": 15.14, "volume": 1050.0}, {"date": "2023-05-30", "close": 15.19, "volume": 2.0}, {"date": "2023-05-31", "close": 15.23, "volume": 4028.0}, {"date": "2023-06-01", "close": 15.09, "volume": 1300.0}, {"date": "2023-06-02", "close": 15.06, "volume": 3012.0}, {"date": "2023-06-05", "close": 15.18, "volume": 397.0}, {"date": "2023-06-06", "close": 15.06, "volume": 3472.0}, {"date": "2023-06-09", "close": 15.12, "volume": 2949.0}, {"date": "2023-06-13", "close": 15.13, "volume": 720.0}, {"date": "2023-06-14", "close": 15.14, "volume": 4755.0}, {"date": "2023-06-15", "close": 15.18, "volume": 1.0}, {"date": "2023-06-16", "close": 15.09, "volume": 878.0}, {"date": "2023-06-19", "close": 15.01, "volume": 3579.0}, {"date": "2023-06-20", "close": 15.02, "volume": 22182.0}, {"date": "2023-06-26", "close": 14.88, "volume": 2065.0}, {"date": "2023-06-27", "close": 15.02, "volume": 13783.0}, {"date": "2023-06-29", "close": 15.36, "volume": 3823.0}, {"date": "2023-06-30", "close": 15.35, "volume": 2149.0}, {"date": "2023-07-03", "close": 15.46, "volume": 820.0}, {"date": "2023-07-04", "close": 15.45, "volume": 505.0}, {"date": "2023-07-07", "close": 15.33, "volume": 364.0}, {"date": "2023-07-10", "close": 15.14, "volume": 2377.0}, {"date": "2023-07-11", "close": 15.21, "volume": 4017.0}, {"date": "2023-07-12", "close": 15.28, "volume": 449.0}, {"date": "2023-07-13", "close": 15.21, "volume": 7402.0}, {"date": "2023-07-14", "close": 15.17, "volume": 730.0}, {"date": "2023-07-18", "close": 15.17, "volume": 2620.0}, {"date": "2023-07-19", "close": 15.44, "volume": 1599.0}, {"date": "2023-07-20", "close": 15.4, "volume": 1672.0}, {"date": "2023-07-21", "close": 15.42, "volume": 2813.0}, {"date": "2023-07-25", "close": 15.58, "volume": 651.0}, {"date": "2023-07-26", "close": 15.52, "volume": 2286.0}, {"date": "2023-07-27", "close": 15.53, "volume": 4479.0}, {"date": "2023-07-28", "close": 15.64, "volume": 10105.0}, {"date": "2023-07-31", "close": 15.65, "volume": 467.0}, {"date": "2023-08-01", "close": 15.7, "volume": 3414.0}, {"date": "2023-08-04", "close": 15.64, "volume": 3500.0}, {"date": "2023-08-07", "close": 15.6, "volume": 1.0}, {"date": "2023-08-08", "close": 15.66, "volume": 1033.0}, {"date": "2023-08-09", "close": 15.13, "volume": 2401.0}, {"date": "2023-08-10", "close": 15.62, "volume": 4782.0}, {"date": "2023-08-15", "close": 15.67, "volume": 3956.0}, {"date": "2023-08-16", "close": 15.59, "volume": 16.0}, {"date": "2023-08-17", "close": 15.66, "volume": 66.0}, {"date": "2023-08-18", "close": 15.45, "volume": 714.0}, {"date": "2023-08-22", "close": 15.51, "volume": 3037.0}, {"date": "2023-08-23", "close": 15.46, "volume": 5064.0}, {"date": "2023-08-24", "close": 15.58, "volume": 261.0}, {"date": "2023-08-25", "close": 15.52, "volume": 2495.0}, {"date": "2023-08-28", "close": 15.54, "volume": 17322.0}, {"date": "2023-08-29", "close": 15.61, "volume": 2363.0}, {"date": "2023-08-30", "close": 15.77, "volume": 63.0}, {"date": "2023-08-31", "close": 15.78, "volume": 864.0}, {"date": "2023-09-01", "close": 15.77, "volume": 81.0}, {"date": "2023-09-04", "close": 15.74, "volume": 1390.0}, {"date": "2023-09-05", "close": 15.81, "volume": 608.0}, {"date": "2023-09-06", "close": 15.9, "volume": 220.0}, {"date": "2023-09-07", "close": 15.78, "volume": 217.0}, {"date": "2023-09-08", "close": 15.7, "volume": 915.0}, {"date": "2023-09-11", "close": 15.72, "volume": 475.0}, {"date": "2023-09-13", "close": 15.73, "volume": 634.0}, {"date": "2023-09-15", "close": 15.74, "volume": 4990.0}, {"date": "2023-09-18", "close": 15.59, "volume": 4429.0}, {"date": "2023-09-19", "close": 15.56, "volume": 7770.0}, {"date": "2023-09-20", "close": 15.47, "volume": 1350.0}, {"date": "2023-09-21", "close": 15.42, "volume": 734.0}, {"date": "2023-09-25", "close": 15.2, "volume": 364.0}, {"date": "2023-09-26", "close": 15.22, "volume": 22.0}, {"date": "2023-09-27", "close": 15.12, "volume": 2975.0}, {"date": "2023-09-29", "close": 15.52, "volume": 4575.0}, {"date": "2023-10-02", "close": 15.66, "volume": 2003.0}, {"date": "2023-10-04", "close": 15.52, "volume": 207266.0}, {"date": "2023-10-05", "close": 15.05, "volume": 2484.0}, {"date": "2023-10-06", "close": 15.59, "volume": 83.0}, {"date": "2023-10-09", "close": 15.6, "volume": 3221.0}, {"date": "2023-10-11", "close": 15.71, "volume": 835.0}, {"date": "2023-10-12", "close": 15.84, "volume": 2963.0}, {"date": "2023-10-16", "close": 15.82, "volume": 1102.0}, {"date": "2023-10-17", "close": 15.83, "volume": 2962.0}, {"date": "2023-10-18", "close": 15.8, "volume": 400.0}, {"date": "2023-10-19", "close": 15.75, "volume": 995.0}, {"date": "2023-10-20", "close": 15.56, "volume": 1388.0}, {"date": "2023-10-23", "close": 15.48, "volume": 689.0}, {"date": "2023-10-24", "close": 15.47, "volume": 240.0}, {"date": "2023-10-25", "close": 15.36, "volume": 568.0}, {"date": "2023-10-26", "close": 15.35, "volume": 4221.0}, {"date": "2023-10-27", "close": 15.29, "volume": 11416.0}, {"date": "2023-10-30", "close": 15.11, "volume": 3106.0}, {"date": "2023-10-31", "close": 15.19, "volume": 3023.0}, {"date": "2023-11-01", "close": 15.3, "volume": 1252.0}, {"date": "2023-11-02", "close": 15.3, "volume": 36.0}, {"date": "2023-11-06", "close": 15.49, "volume": 1302.0}, {"date": "2023-11-07", "close": 15.49, "volume": 2042.0}, {"date": "2023-11-10", "close": 15.7, "volume": 2824.0}, {"date": "2023-11-14", "close": 15.95, "volume": 1843.0}, {"date": "2023-11-15", "close": 15.9, "volume": 158.0}, {"date": "2023-11-16", "close": 15.9, "volume": 1278.0}, {"date": "2023-11-20", "close": 15.93, "volume": 1.0}, {"date": "2023-11-22", "close": 15.85, "volume": 745.0}, {"date": "2023-11-23", "close": 15.91, "volume": 974.0}, {"date": "2023-11-24", "close": 15.96, "volume": 7018.0}, {"date": "2023-11-27", "close": 15.86, "volume": 419.0}, {"date": "2023-11-28", "close": 15.77, "volume": 3368.0}, {"date": "2023-11-29", "close": 15.73, "volume": 960.0}, {"date": "2023-11-30", "close": 15.76, "volume": 3096.0}, {"date": "2023-12-01", "close": 15.87, "volume": 126.0}, {"date": "2023-12-04", "close": 15.81, "volume": 2287.0}, {"date": "2023-12-05", "close": 15.9, "volume": 234.0}, {"date": "2023-12-06", "close": 15.99, "volume": 352.0}, {"date": "2023-12-07", "close": 16.0, "volume": 2544.0}, {"date": "2023-12-11", "close": 16.11, "volume": 2.0}, {"date": "2023-12-12", "close": 16.15, "volume": 403.0}, {"date": "2023-12-13", "close": 16.24, "volume": 2873.0}, {"date": "2023-12-14", "close": 16.17, "volume": 43.0}, {"date": "2023-12-15", "close": 16.18, "volume": 1766.0}, {"date": "2023-12-18", "close": 16.13, "volume": 896.0}, {"date": "2023-12-19", "close": 16.14, "volume": 2957.0}, {"date": "2023-12-20", "close": 16.14, "volume": 842.0}, {"date": "2023-12-21", "close": 16.07, "volume": 12739.0}, {"date": "2023-12-22", "close": 16.0, "volume": 940.0}, {"date": "2023-12-27", "close": 16.03, "volume": 175.0}, {"date": "2023-12-28", "close": 16.1, "volume": 1535.0}, {"date": "2023-12-29", "close": 16.08, "volume": 75.0}, {"date": "2024-01-02", "close": 16.17, "volume": 1.0}, {"date": "2024-01-04", "close": 16.1, "volume": 62.0}, {"date": "2024-01-08", "close": 16.12, "volume": 3323.0}, {"date": "2024-01-09", "close": 16.27, "volume": 6111.0}, {"date": "2024-01-10", "close": 16.27, "volume": 4659.0}, {"date": "2024-01-11", "close": 16.4, "volume": 196.0}, {"date": "2024-01-12", "close": 16.4, "volume": 5.0}, {"date": "2024-01-15", "close": 16.43, "volume": 2026.0}, {"date": "2024-01-16", "close": 16.48, "volume": 2728.0}, {"date": "2024-01-17", "close": 16.68, "volume": 11852.0}, {"date": "2024-01-18", "close": 16.58, "volume": 1979.0}, {"date": "2024-01-19", "close": 16.73, "volume": 31.0}, {"date": "2024-01-23", "close": 16.9, "volume": 19533.0}, {"date": "2024-01-24", "close": 17.01, "volume": 505.0}, {"date": "2024-01-25", "close": 16.94, "volume": 1203.0}, {"date": "2024-01-29", "close": 16.97, "volume": 1655.0}, {"date": "2024-01-31", "close": 17.14, "volume": 1953.0}, {"date": "2024-02-01", "close": 17.04, "volume": 6208.0}, {"date": "2024-02-02", "close": 17.29, "volume": 2718.0}, {"date": "2024-02-05", "close": 17.34, "volume": 2630.0}, {"date": "2024-02-06", "close": 17.32, "volume": 2.0}, {"date": "2024-02-07", "close": 17.39, "volume": 4851.0}, {"date": "2024-02-08", "close": 17.42, "volume": 1730.0}, {"date": "2024-02-09", "close": 17.58, "volume": 4.0}, {"date": "2024-02-12", "close": 17.56, "volume": 22816.0}, {"date": "2024-02-13", "close": 17.51, "volume": 3224.0}, {"date": "2024-02-14", "close": 17.46, "volume": 1754.0}, {"date": "2024-02-15", "close": 17.64, "volume": 20930.0}, {"date": "2024-02-16", "close": 17.67, "volume": 1943.0}, {"date": "2024-02-19", "close": 17.58, "volume": 17771.0}, {"date": "2024-02-20", "close": 17.48, "volume": 3380.0}, {"date": "2024-02-21", "close": 17.44, "volume": 484.0}, {"date": "2024-02-22", "close": 17.54, "volume": 5820.0}, {"date": "2024-02-26", "close": 17.72, "volume": 3865.0}, {"date": "2024-02-27", "close": 17.73, "volume": 3725.0}, {"date": "2024-02-28", "close": 17.87, "volume": 520.0}, {"date": "2024-02-29", "close": 17.81, "volume": 44.0}, {"date": "2024-03-01", "close": 17.97, "volume": 30.0}, {"date": "2024-03-04", "close": 18.03, "volume": 2069.0}, {"date": "2024-03-05", "close": 18.05, "volume": 1334.0}, {"date": "2024-03-06", "close": 17.94, "volume": 6346.0}, {"date": "2024-03-07", "close": 17.74, "volume": 1275.0}, {"date": "2024-03-08", "close": 17.93, "volume": 5955.0}, {"date": "2024-03-11", "close": 17.75, "volume": 9069.0}, {"date": "2024-03-12", "close": 17.84, "volume": 1587.0}, {"date": "2024-03-14", "close": 17.92, "volume": 784.0}, {"date": "2024-03-15", "close": 18.01, "volume": 3742.0}, {"date": "2024-03-18", "close": 17.9, "volume": 901.0}, {"date": "2024-03-19", "close": 18.02, "volume": 11.0}, {"date": "2024-03-20", "close": 18.14, "volume": 1989.0}, {"date": "2024-03-21", "close": 18.12, "volume": 5208.0}, {"date": "2024-03-22", "close": 18.35, "volume": 4711.0}, {"date": "2024-03-25", "close": 18.31, "volume": 1070.0}, {"date": "2024-03-26", "close": 18.26, "volume": 1646.0}, {"date": "2024-03-27", "close": 18.32, "volume": 500.0}, {"date": "2024-03-28", "close": 18.36, "volume": 2561.0}, {"date": "2024-04-02", "close": 18.37, "volume": 11555.0}, {"date": "2024-04-03", "close": 18.29, "volume": 1380.0}, {"date": "2024-04-04", "close": 18.21, "volume": 90.0}, {"date": "2024-04-05", "close": 18.0, "volume": 424.0}, {"date": "2024-04-08", "close": 18.12, "volume": 466.0}, {"date": "2024-04-09", "close": 18.09, "volume": 2087.0}, {"date": "2024-04-10", "close": 18.1, "volume": 28.0}, {"date": "2024-04-11", "close": 18.16, "volume": 245.0}, {"date": "2024-04-12", "close": 18.16, "volume": 1926.0}, {"date": "2024-04-15", "close": 18.09, "volume": 1859.0}, {"date": "2024-04-16", "close": 18.0, "volume": 1825.0}, {"date": "2024-04-17", "close": 17.98, "volume": 1955.0}, {"date": "2024-04-18", "close": 17.87, "volume": 430.0}, {"date": "2024-04-19", "close": 17.77, "volume": 381.0}, {"date": "2024-04-22", "close": 17.73, "volume": 114.0}, {"date": "2024-04-24", "close": 17.92, "volume": 308.0}, {"date": "2024-04-26", "close": 17.9, "volume": 2268.0}, {"date": "2024-04-29", "close": 17.91, "volume": 2565.0}, {"date": "2024-04-30", "close": 17.9, "volume": 3266.0}, {"date": "2024-05-01", "close": 17.9, "volume": 196.0}, {"date": "2024-05-02", "close": 17.82, "volume": 485.0}, {"date": "2024-05-03", "close": 17.81, "volume": 4817.0}, {"date": "2024-05-06", "close": 17.8, "volume": 823.0}, {"date": "2024-05-07", "close": 17.98, "volume": 3614.0}, {"date": "2024-05-08", "close": 18.05, "volume": 129.0}, {"date": "2024-05-09", "close": 18.04, "volume": 2715.0}, {"date": "2024-05-13", "close": 18.19, "volume": 1353.0}, {"date": "2024-05-14", "close": 18.11, "volume": 1585.0}, {"date": "2024-05-15", "close": 18.17, "volume": 2378.0}, {"date": "2024-05-16", "close": 18.24, "volume": 1051.0}, {"date": "2024-05-20", "close": 18.16, "volume": 755.0}, {"date": "2024-05-21", "close": 18.27, "volume": 2694.0}, {"date": "2024-05-22", "close": 18.26, "volume": 1146.0}, {"date": "2024-05-24", "close": 18.28, "volume": 7414.0}, {"date": "2024-05-27", "close": 18.28, "volume": 468.0}, {"date": "2024-05-28", "close": 18.24, "volume": 33.0}, {"date": "2024-05-29", "close": 18.19, "volume": 912.0}, {"date": "2024-05-30", "close": 18.12, "volume": 1890.0}, {"date": "2024-05-31", "close": 18.05, "volume": 7238.0}, {"date": "2024-06-03", "close": 18.18, "volume": 899.0}, {"date": "2024-06-04", "close": 18.18, "volume": 511.0}, {"date": "2024-06-05", "close": 18.21, "volume": 1440.0}, {"date": "2024-06-06", "close": 18.42, "volume": 443.0}, {"date": "2024-06-07", "close": 18.37, "volume": 851.0}, {"date": "2024-06-11", "close": 18.48, "volume": 577.0}, {"date": "2024-06-12", "close": 18.51, "volume": 1148.0}, {"date": "2024-06-13", "close": 18.53, "volume": 3884.0}, {"date": "2024-06-14", "close": 18.53, "volume": 8253.0}, {"date": "2024-06-17", "close": 18.59, "volume": 208.0}, {"date": "2024-06-18", "close": 18.68, "volume": 4277.0}, {"date": "2024-06-20", "close": 18.53, "volume": 2630.0}, {"date": "2024-06-21", "close": 18.59, "volume": 4875.0}, {"date": "2024-06-24", "close": 18.58, "volume": 3443.0}, {"date": "2024-06-25", "close": 18.51, "volume": 257.0}, {"date": "2024-06-26", "close": 18.52, "volume": 2480.0}, {"date": "2024-06-27", "close": 18.51, "volume": 439.0}, {"date": "2024-06-28", "close": 18.68, "volume": 1474.0}, {"date": "2024-07-01", "close": 18.56, "volume": 2868.0}, {"date": "2024-07-02", "close": 18.57, "volume": 2090.0}, {"date": "2024-07-03", "close": 18.61, "volume": 396.0}, {"date": "2024-07-04", "close": 18.65, "volume": 73.0}, {"date": "2024-07-08", "close": 18.65, "volume": 7712.0}, {"date": "2024-07-09", "close": 18.65, "volume": 65.0}, {"date": "2024-07-10", "close": 18.7, "volume": 4547.0}, {"date": "2024-07-11", "close": 18.78, "volume": 6335.0}, {"date": "2024-07-12", "close": 18.7, "volume": 109.0}, {"date": "2024-07-15", "close": 18.8, "volume": 2350.0}, {"date": "2024-07-16", "close": 18.89, "volume": 108.0}, {"date": "2024-07-17", "close": 18.9, "volume": 121.0}, {"date": "2024-07-18", "close": 18.88, "volume": 1176.0}, {"date": "2024-07-19", "close": 18.8, "volume": 117.0}, {"date": "2024-07-22", "close": 18.71, "volume": 363.0}, {"date": "2024-07-23", "close": 18.95, "volume": 597.0}, {"date": "2024-07-24", "close": 18.97, "volume": 50.0}, {"date": "2024-07-25", "close": 18.84, "volume": 1549.0}, {"date": "2024-07-26", "close": 18.77, "volume": 3740.0}, {"date": "2024-07-29", "close": 18.93, "volume": 180485.0}, {"date": "2024-07-30", "close": 18.87, "volume": 2260.0}, {"date": "2024-07-31", "close": 19.0, "volume": 75.0}, {"date": "2024-08-01", "close": 19.19, "volume": 107.0}, {"date": "2024-08-02", "close": 18.85, "volume": 1306.0}, {"date": "2024-08-05", "close": 18.37, "volume": 4197.0}, {"date": "2024-08-06", "close": 18.33, "volume": 3289.0}, {"date": "2024-08-07", "close": 18.27, "volume": 117.0}, {"date": "2024-08-08", "close": 18.12, "volume": 4308.0}, {"date": "2024-08-09", "close": 18.29, "volume": 515.0}, {"date": "2024-08-12", "close": 18.45, "volume": 3308.0}, {"date": "2024-08-13", "close": 18.42, "volume": 593.0}, {"date": "2024-08-16", "close": 18.88, "volume": 50.0}, {"date": "2024-08-19", "close": 18.68, "volume": 3555.0}, {"date": "2024-08-20", "close": 18.81, "volume": 374.0}, {"date": "2024-08-21", "close": 18.7, "volume": 741.0}, {"date": "2024-08-22", "close": 18.73, "volume": 637.0}, {"date": "2024-08-23", "close": 18.78, "volume": 240.0}, {"date": "2024-08-26", "close": 18.72, "volume": 8698.0}, {"date": "2024-08-27", "close": 18.7, "volume": 901.0}, {"date": "2024-08-28", "close": 18.73, "volume": 2099.0}, {"date": "2024-08-29", "close": 18.6, "volume": 1529.0}, {"date": "2024-08-30", "close": 18.7, "volume": 62.0}, {"date": "2024-09-02", "close": 18.86, "volume": 57.0}, {"date": "2024-09-03", "close": 18.83, "volume": 3.0}, {"date": "2024-09-04", "close": 18.64, "volume": 430.0}, {"date": "2024-09-05", "close": 18.57, "volume": 2.0}, {"date": "2024-09-06", "close": 18.515, "volume": 1000.0}, {"date": "2024-09-09", "close": 18.43, "volume": 11059.0}, {"date": "2024-09-10", "close": 18.56, "volume": 1833.0}, {"date": "2024-09-11", "close": 18.6, "volume": 1.0}, {"date": "2024-09-12", "close": 18.77, "volume": 5283.0}, {"date": "2024-09-13", "close": 18.78, "volume": 211.0}, {"date": "2024-09-16", "close": 18.83, "volume": 12866.0}, {"date": "2024-09-17", "close": 18.77, "volume": 17.0}, {"date": "2024-09-18", "close": 18.75, "volume": 543.0}, {"date": "2024-09-19", "close": 18.74, "volume": 3154.0}, {"date": "2024-09-20", "close": 18.88, "volume": 7317.0}, {"date": "2024-09-23", "close": 18.86, "volume": 4413.0}, {"date": "2024-09-24", "close": 18.78, "volume": 8409.0}, {"date": "2024-09-25", "close": 18.71, "volume": 2.0}, {"date": "2024-09-26", "close": 18.89, "volume": 2131.0}, {"date": "2024-09-27", "close": 18.81, "volume": 18001.0}, {"date": "2024-09-30", "close": 18.78, "volume": 12331.0}, {"date": "2024-10-01", "close": 18.7, "volume": 173.0}, {"date": "2024-10-02", "close": 18.63, "volume": 348.0}, {"date": "2024-10-03", "close": 18.71, "volume": 429.0}, {"date": "2024-10-04", "close": 18.67, "volume": 3190.0}, {"date": "2024-10-08", "close": 18.87, "volume": 29.0}, {"date": "2024-10-10", "close": 19.2, "volume": 2854.0}, {"date": "2024-10-11", "close": 19.16, "volume": 798.0}, {"date": "2024-10-14", "close": 19.25, "volume": 4005.0}, {"date": "2024-10-15", "close": 19.45, "volume": 940.0}, {"date": "2024-10-16", "close": 19.41, "volume": 47.0}, {"date": "2024-10-17", "close": 19.37, "volume": 738.0}, {"date": "2024-10-18", "close": 19.36, "volume": 1563.0}, {"date": "2024-10-21", "close": 19.45, "volume": 150.0}, {"date": "2024-10-22", "close": 19.49, "volume": 1.0}, {"date": "2024-10-23", "close": 19.41, "volume": 2.0}, {"date": "2024-10-24", "close": 19.38, "volume": 2982.0}, {"date": "2024-10-25", "close": 19.46, "volume": 910.0}, {"date": "2024-10-28", "close": 19.55, "volume": 12584.0}, {"date": "2024-10-30", "close": 19.75, "volume": 3379.0}, {"date": "2024-10-31", "close": 19.63, "volume": 293.0}, {"date": "2024-11-01", "close": 19.325, "volume": 2514.0}, {"date": "2024-11-04", "close": 19.35, "volume": 89.0}, {"date": "2024-11-05", "close": 19.31, "volume": 15263.0}, {"date": "2024-11-06", "close": 19.71, "volume": 888.0}, {"date": "2024-11-07", "close": 19.91, "volume": 40.0}, {"date": "2024-11-08", "close": 19.72, "volume": 1057.0}, {"date": "2024-11-11", "close": 19.99, "volume": 141.0}, {"date": "2024-11-12", "close": 20.1, "volume": 730.0}, {"date": "2024-11-13", "close": 20.07, "volume": 11.0}, {"date": "2024-11-14", "close": 20.15, "volume": 551.0}, {"date": "2024-11-15", "close": 20.13, "volume": 1505.0}, {"date": "2024-11-18", "close": 19.94, "volume": 558.0}, {"date": "2024-11-19", "close": 19.89, "volume": 627.0}, {"date": "2024-11-20", "close": 19.93, "volume": 1.0}, {"date": "2024-11-21", "close": 19.91, "volume": 3180.0}, {"date": "2024-11-22", "close": 20.03, "volume": 33.0}, {"date": "2024-11-25", "close": 20.16, "volume": 285.0}, {"date": "2024-11-26", "close": 20.24, "volume": 4.0}, {"date": "2024-11-27", "close": 20.32, "volume": 3171.0}, {"date": "2024-11-28", "close": 20.3, "volume": 118.0}, {"date": "2024-11-29", "close": 20.255, "volume": 1151.0}, {"date": "2024-12-02", "close": 20.3, "volume": 245.0}, {"date": "2024-12-03", "close": 20.48, "volume": 1881.0}, {"date": "2024-12-06", "close": 20.71, "volume": 3220.0}, {"date": "2024-12-09", "close": 20.91, "volume": 965.0}, {"date": "2024-12-10", "close": 20.65, "volume": 268.0}, {"date": "2024-12-11", "close": 20.76, "volume": 363.0}, {"date": "2024-12-12", "close": 20.84, "volume": 3466.0}, {"date": "2024-12-13", "close": 20.89, "volume": 5220.0}, {"date": "2024-12-16", "close": 20.86, "volume": 727.0}, {"date": "2024-12-17", "close": 20.85, "volume": 96.0}, {"date": "2024-12-18", "close": 20.99, "volume": 205.0}, {"date": "2024-12-19", "close": 20.72, "volume": 645.0}, {"date": "2024-12-20", "close": 20.63, "volume": 2493.0}, {"date": "2024-12-23", "close": 20.71, "volume": 10275.0}, {"date": "2024-12-24", "close": 20.84, "volume": 5.0}, {"date": "2024-12-27", "close": 21.14, "volume": 16.0}, {"date": "2024-12-30", "close": 20.98, "volume": 29.0}, {"date": "2024-12-31", "close": 20.76, "volume": 125.0}, {"date": "2025-01-02", "close": 20.77, "volume": 50.0}, {"date": "2025-01-03", "close": 20.62, "volume": 121.0}, {"date": "2025-01-06", "close": 20.83, "volume": 28.0}, {"date": "2025-01-07", "close": 20.9, "volume": 43.0}, {"date": "2025-01-08", "close": 20.85, "volume": 1267.0}, {"date": "2025-01-09", "close": 20.83, "volume": 1.0}, {"date": "2025-01-10", "close": 20.78, "volume": 1871.0}, {"date": "2025-01-13", "close": 20.62, "volume": 1314.0}, {"date": "2025-01-14", "close": 20.68, "volume": 25.0}, {"date": "2025-01-20", "close": 20.99, "volume": 4106.0}, {"date": "2025-01-21", "close": 21.01, "volume": 186.0}, {"date": "2025-01-22", "close": 21.16, "volume": 246.0}, {"date": "2025-01-23", "close": 21.1, "volume": 6.0}, {"date": "2025-01-24", "close": 21.97, "volume": 240.0}, {"date": "2025-01-28", "close": 21.08, "volume": 6509.0}, {"date": "2025-01-29", "close": 21.32, "volume": 5776.0}, {"date": "2025-01-30", "close": 21.29, "volume": 281.0}, {"date": "2025-01-31", "close": 21.4, "volume": 5669.0}, {"date": "2025-02-03", "close": 21.22, "volume": 178.0}, {"date": "2025-02-04", "close": 21.26, "volume": 12.0}, {"date": "2025-02-05", "close": 21.01, "volume": 4504.0}, {"date": "2025-02-06", "close": 21.24, "volume": 53.0}, {"date": "2025-02-07", "close": 21.33, "volume": 51.0}, {"date": "2025-02-10", "close": 21.19, "volume": 99.0}, {"date": "2025-02-11", "close": 21.24, "volume": 2829.0}, {"date": "2025-02-12", "close": 21.18, "volume": 31.0}, {"date": "2025-02-13", "close": 21.29, "volume": 20.0}, {"date": "2025-02-14", "close": 21.35, "volume": 1328.0}, {"date": "2025-02-17", "close": 21.24, "volume": 193.0}, {"date": "2025-02-18", "close": 21.29, "volume": 1179.0}, {"date": "2025-02-19", "close": 21.315, "volume": 17.0}, {"date": "2025-02-20", "close": 21.3, "volume": 70.0}, {"date": "2025-02-21", "close": 21.05, "volume": 88.0}, {"date": "2025-02-24", "close": 20.92, "volume": 511.0}, {"date": "2025-02-25", "close": 20.88, "volume": 181.0}, {"date": "2025-02-26", "close": 20.89, "volume": 1998.0}, {"date": "2025-02-27", "close": 21.01, "volume": 31.0}, {"date": "2025-03-03", "close": 21.215, "volume": 26.0}, {"date": "2025-03-04", "close": 21.05, "volume": 5069.0}, {"date": "2025-03-05", "close": 20.79, "volume": 174.0}, {"date": "2025-03-06", "close": 20.68, "volume": 1269.0}, {"date": "2025-03-07", "close": 20.57, "volume": 1134.0}, {"date": "2025-03-10", "close": 20.5, "volume": 3995.0}, {"date": "2025-03-11", "close": 20.06, "volume": 4098.0}, {"date": "2025-03-12", "close": 20.14, "volume": 402.0}, {"date": "2025-03-13", "close": 20.11, "volume": 2.0}, {"date": "2025-03-14", "close": 20.12, "volume": 209.0}, {"date": "2025-03-17", "close": 20.12, "volume": 2.0}, {"date": "2025-03-18", "close": 20.4, "volume": 3671.0}, {"date": "2025-03-19", "close": 20.21, "volume": 31.0}, {"date": "2025-03-20", "close": 20.45, "volume": 4346.0}, {"date": "2025-03-21", "close": 20.5, "volume": 11941.0}, {"date": "2025-03-24", "close": 20.46, "volume": 296.0}, {"date": "2025-03-26", "close": 20.51, "volume": 8604.0}, {"date": "2025-03-27", "close": 20.37, "volume": 2870.0}, {"date": "2025-03-31", "close": 20.01, "volume": 66.0}, {"date": "2025-04-01", "close": 20.23, "volume": 1730.0}, {"date": "2025-04-02", "close": 20.2, "volume": 14.0}, {"date": "2025-04-03", "close": 19.99, "volume": 4750.0}, {"date": "2025-04-04", "close": 19.68, "volume": 676.0}, {"date": "2025-04-07", "close": 18.97, "volume": 99100.0}, {"date": "2025-04-08", "close": 19.29, "volume": 23587.0}, {"date": "2025-04-09", "close": 18.96, "volume": 30183.0}, {"date": "2025-04-10", "close": 19.74, "volume": 3215.0}, {"date": "2025-04-11", "close": 19.4, "volume": 459.0}, {"date": "2025-04-15", "close": 19.38, "volume": 10189.0}, {"date": "2025-04-16", "close": 19.35, "volume": 1816.0}, {"date": "2025-04-17", "close": 19.54, "volume": 2772.0}, {"date": "2025-04-22", "close": 19.06, "volume": 2164.0}, {"date": "2025-04-23", "close": 19.44, "volume": 2893.0}, {"date": "2025-04-24", "close": 19.42, "volume": 5986.0}, {"date": "2025-04-28", "close": 19.63, "volume": 8160.0}, {"date": "2025-04-29", "close": 19.66, "volume": 3127.0}, {"date": "2025-04-30", "close": 19.67, "volume": 2.0}, {"date": "2025-05-01", "close": 19.88, "volume": 7096.0}, {"date": "2025-05-02", "close": 19.86, "volume": 176.0}, {"date": "2025-05-05", "close": 19.78, "volume": 4.0}, {"date": "2025-05-06", "close": 19.82, "volume": 145.0}, {"date": "2025-05-07", "close": 19.78, "volume": 5257.0}, {"date": "2025-05-08", "close": 19.89, "volume": 114.0}, {"date": "2025-05-12", "close": 20.09, "volume": 1957.0}, {"date": "2025-05-13", "close": 20.22, "volume": 5573.0}, {"date": "2025-05-14", "close": 20.21, "volume": 4003.0}, {"date": "2025-05-15", "close": 20.25, "volume": 7544.0}, {"date": "2025-05-16", "close": 20.33, "volume": 828.0}, {"date": "2025-05-19", "close": 20.36, "volume": 6888.0}, {"date": "2025-05-20", "close": 20.48, "volume": 1893.0}, {"date": "2025-05-21", "close": 20.4, "volume": 67.0}, {"date": "2025-05-22", "close": 20.34, "volume": 504.0}, {"date": "2025-05-23", "close": 20.33, "volume": 1454.0}, {"date": "2025-05-26", "close": 20.19, "volume": 59.0}, {"date": "2025-05-27", "close": 20.26, "volume": 7581.0}, {"date": "2025-05-28", "close": 20.45, "volume": 666.0}, {"date": "2025-05-29", "close": 20.74, "volume": 403.0}, {"date": "2025-05-30", "close": 20.51, "volume": 1615.0}, {"date": "2025-06-02", "close": 20.46, "volume": 502.0}, {"date": "2025-06-03", "close": 20.44, "volume": 2625.0}, {"date": "2025-06-04", "close": 20.53, "volume": 174.0}, {"date": "2025-06-05", "close": 20.46, "volume": 1610.0}, {"date": "2025-06-06", "close": 20.46, "volume": 637.0}, {"date": "2025-06-10", "close": 19.81, "volume": 20082.0}, {"date": "2025-06-11", "close": 20.52, "volume": 591.0}, {"date": "2025-06-12", "close": 20.54, "volume": 881.0}, {"date": "2025-06-13", "close": 20.47, "volume": 464.0}, {"date": "2025-06-16", "close": 20.52, "volume": 868.0}, {"date": "2025-06-17", "close": 20.55, "volume": 9835.0}, {"date": "2025-06-18", "close": 20.48, "volume": 209.0}, {"date": "2025-06-19", "close": 20.47, "volume": 3251.0}, {"date": "2025-06-20", "close": 20.5, "volume": 245.0}, {"date": "2025-06-23", "close": 20.61, "volume": 283.0}, {"date": "2025-06-24", "close": 20.62, "volume": 4550.0}, {"date": "2025-06-25", "close": 20.73, "volume": 72.0}, {"date": "2025-06-26", "close": 20.65, "volume": 1738.0}, {"date": "2025-06-27", "close": 20.8, "volume": 265.0}, {"date": "2025-06-30", "close": 20.9, "volume": 1209.0}, {"date": "2025-07-01", "close": 20.89, "volume": 1258.0}, {"date": "2025-07-02", "close": 20.81, "volume": 204.0}, {"date": "2025-07-04", "close": 21.03, "volume": 620.0}, {"date": "2025-07-07", "close": 21.01, "volume": 941.0}, {"date": "2025-07-08", "close": 20.92, "volume": 36.0}, {"date": "2025-07-09", "close": 20.93, "volume": 57.0}, {"date": "2025-07-10", "close": 20.96, "volume": 251.0}, {"date": "2025-07-11", "close": 21.02, "volume": 1.0}, {"date": "2025-07-14", "close": 20.81, "volume": 930.0}, {"date": "2025-07-15", "close": 21.0, "volume": 342.0}, {"date": "2025-07-16", "close": 21.01, "volume": 64.0}, {"date": "2025-07-17", "close": 21.1, "volume": 76.0}, {"date": "2025-07-18", "close": 21.19, "volume": 2364.0}, {"date": "2025-07-21", "close": 21.24, "volume": 5421.0}, {"date": "2025-07-22", "close": 21.28, "volume": 11.0}, {"date": "2025-07-23", "close": 21.16, "volume": 16.0}, {"date": "2025-07-24", "close": 21.19, "volume": 1003.0}, {"date": "2025-07-25", "close": 21.28, "volume": 2965.0}, {"date": "2025-07-28", "close": 21.52, "volume": 2413.0}, {"date": "2025-07-29", "close": 21.45, "volume": 1347.0}, {"date": "2025-07-30", "close": 21.45, "volume": 11.0}, {"date": "2025-07-31", "close": 21.57, "volume": 251.0}, {"date": "2025-08-01", "close": 21.55, "volume": 2.0}, {"date": "2025-08-04", "close": 21.18, "volume": 96.0}, {"date": "2025-08-05", "close": 21.49, "volume": 631.0}, {"date": "2025-08-06", "close": 21.37, "volume": 546.0}, {"date": "2025-08-07", "close": 21.4, "volume": 62.0}, {"date": "2025-08-08", "close": 21.46, "volume": 404.0}, {"date": "2025-08-11", "close": 21.58, "volume": 4085.0}, {"date": "2025-08-12", "close": 21.56, "volume": 13322.0}, {"date": "2025-08-13", "close": 21.67, "volume": 8.0}, {"date": "2025-08-14", "close": 21.66, "volume": 43.0}, {"date": "2025-08-15", "close": 21.89, "volume": 1.0}, {"date": "2025-08-18", "close": 21.8, "volume": 133.0}, {"date": "2025-08-19", "close": 21.78, "volume": 591.0}, {"date": "2025-08-20", "close": 21.81, "volume": 1210.0}, {"date": "2025-08-21", "close": 21.91, "volume": 9.0}, {"date": "2025-08-22", "close": 21.84, "volume": 5.0}, {"date": "2025-08-25", "close": 21.97, "volume": 173.0}, {"date": "2025-08-26", "close": 21.81, "volume": 44.0}, {"date": "2025-08-27", "close": 21.91, "volume": 12.0}, {"date": "2025-08-28", "close": 21.84, "volume": 99.0}, {"date": "2025-08-29", "close": 21.8, "volume": 132.0}, {"date": "2025-09-01", "close": 21.7, "volume": 369.0}, {"date": "2025-09-02", "close": 21.69, "volume": 845.0}, {"date": "2025-09-03", "close": 21.65, "volume": 1.0}, {"date": "2025-09-04", "close": 21.71, "volume": 196.0}, {"date": "2025-09-05", "close": 21.87, "volume": 2254.0}, {"date": "2025-09-09", "close": 21.67, "volume": 3992.0}, {"date": "2025-09-11", "close": 21.78, "volume": 16.0}, {"date": "2025-09-12", "close": 21.8, "volume": 9.0}, {"date": "2025-09-15", "close": 21.82, "volume": 13000.0}, {"date": "2025-09-16", "close": 21.87, "volume": 1124.0}, {"date": "2025-09-18", "close": 21.97, "volume": 294.0}, {"date": "2025-09-19", "close": 22.06, "volume": 2267.0}, {"date": "2025-09-22", "close": 22.19, "volume": 2483.0}, {"date": "2025-09-23", "close": 22.26, "volume": 5003.0}, {"date": "2025-09-24", "close": 22.14, "volume": 459.0}, {"date": "2025-09-25", "close": 22.09, "volume": 5003.0}, {"date": "2025-09-26", "close": 22.11, "volume": 71.0}, {"date": "2025-09-29", "close": 22.27, "volume": 120.0}, {"date": "2025-09-30", "close": 22.11, "volume": 31.0}, {"date": "2025-10-01", "close": 22.18, "volume": 947.0}, {"date": "2025-10-02", "close": 22.27, "volume": 118.0}, {"date": "2025-10-03", "close": 22.44, "volume": 151.0}, {"date": "2025-10-06", "close": 22.38, "volume": 222.0}, {"date": "2025-10-07", "close": 22.43, "volume": 6.0}, {"date": "2025-10-08", "close": 22.46, "volume": 445.0}, {"date": "2025-10-09", "close": 22.44, "volume": 632.0}, {"date": "2025-10-10", "close": 22.59, "volume": 17.0}, {"date": "2025-10-13", "close": 22.36, "volume": 891.0}, {"date": "2025-10-14", "close": 22.41, "volume": 21.0}, {"date": "2025-10-15", "close": 22.51, "volume": 41.0}, {"date": "2025-10-16", "close": 22.56, "volume": 567.0}, {"date": "2025-10-17", "close": 22.43, "volume": 6070.0}, {"date": "2025-10-20", "close": 22.56, "volume": 485.0}, {"date": "2025-10-21", "close": 22.73, "volume": 3737.0}, {"date": "2025-10-22", "close": 22.79, "volume": 309.0}, {"date": "2025-10-23", "close": 22.715, "volume": 250.0}, {"date": "2025-10-24", "close": 22.76, "volume": 300.0}, {"date": "2025-10-27", "close": 22.92, "volume": 263.0}, {"date": "2025-10-28", "close": 22.92, "volume": 47.0}, {"date": "2025-10-29", "close": 22.89, "volume": 197.0}, {"date": "2025-10-30", "close": 22.9, "volume": 622.0}, {"date": "2025-10-31", "close": 22.87, "volume": 566.0}, {"date": "2025-11-04", "close": 22.83, "volume": 102.0}, {"date": "2025-11-05", "close": 22.76, "volume": 55.0}, {"date": "2025-11-06", "close": 22.78, "volume": 2.0}, {"date": "2025-11-07", "close": 22.74, "volume": 65.0}, {"date": "2025-11-10", "close": 22.78, "volume": 668.0}, {"date": "2025-11-11", "close": 22.92, "volume": 16.0}, {"date": "2025-11-12", "close": 23.0, "volume": 635.0}, {"date": "2025-11-13", "close": 22.95, "volume": 6.0}, {"date": "2025-11-14", "close": 22.69, "volume": 666.0}, {"date": "2025-11-17", "close": 22.72, "volume": 8711.0}, {"date": "2025-11-18", "close": 22.58, "volume": 988.0}, {"date": "2025-11-19", "close": 22.48, "volume": 1.0}, {"date": "2025-11-20", "close": 22.65, "volume": 2518.0}, {"date": "2025-11-21", "close": 22.35, "volume": 3.0}, {"date": "2025-11-24", "close": 22.51, "volume": 1081.0}, {"date": "2025-11-25", "close": 22.64, "volume": 21.0}, {"date": "2025-11-26", "close": 22.8, "volume": 2303.0}, {"date": "2025-11-27", "close": 22.73, "volume": 279.0}, {"date": "2025-11-28", "close": 22.86, "volume": 28.0}, {"date": "2025-12-01", "close": 22.71, "volume": 4430.0}, {"date": "2025-12-02", "close": 22.69, "volume": 1390.0}, {"date": "2025-12-03", "close": 22.77, "volume": 286.0}, {"date": "2025-12-04", "close": 22.72, "volume": 9.0}, {"date": "2025-12-05", "close": 22.74, "volume": 15.0}, {"date": "2025-12-08", "close": 22.59, "volume": 590.0}, {"date": "2025-12-09", "close": 22.69, "volume": 3570.0}, {"date": "2025-12-10", "close": 22.58, "volume": 580.0}, {"date": "2025-12-11", "close": 22.55, "volume": 719.0}, {"date": "2025-12-12", "close": 22.66, "volume": 2751.0}, {"date": "2025-12-15", "close": 22.58, "volume": 49.0}, {"date": "2025-12-16", "close": 22.64, "volume": 1.0}, {"date": "2025-12-17", "close": 22.56, "volume": 468.0}, {"date": "2025-12-18", "close": 22.43, "volume": 274.0}, {"date": "2025-12-19", "close": 22.6, "volume": 2.0}, {"date": "2025-12-22", "close": 22.82, "volume": 373.0}, {"date": "2025-12-23", "close": 22.71, "volume": 304.0}, {"date": "2025-12-29", "close": 22.82, "volume": 1.0}, {"date": "2025-12-30", "close": 22.66, "volume": 2.0}, {"date": "2025-12-31", "close": 22.75, "volume": 3.0}, {"date": "2026-01-02", "close": 22.58, "volume": 101.0}, {"date": "2026-01-05", "close": 22.71, "volume": 310.0}, {"date": "2026-01-06", "close": 22.74, "volume": 16.0}, {"date": "2026-01-07", "close": 22.71, "volume": 18.0}, {"date": "2026-01-08", "close": 22.68, "volume": 2050.0}, {"date": "2026-01-09", "close": 22.785, "volume": 2738.0}, {"date": "2026-01-12", "close": 22.81, "volume": 8.0}, {"date": "2026-01-13", "close": 22.88, "volume": 19.0}, {"date": "2026-01-14", "close": 22.98, "volume": 1189.0}, {"date": "2026-01-15", "close": 22.9, "volume": 24.0}, {"date": "2026-01-16", "close": 22.99, "volume": 16.0}, {"date": "2026-01-19", "close": 22.81, "volume": 319.0}, {"date": "2026-01-20", "close": 22.58, "volume": 363.0}, {"date": "2026-01-21", "close": 22.39, "volume": 70.0}, {"date": "2026-01-22", "close": 22.48, "volume": 991.0}, {"date": "2026-01-23", "close": 22.42, "volume": 37.0}, {"date": "2026-01-27", "close": 22.36, "volume": 1139.0}, {"date": "2026-01-28", "close": 22.21, "volume": 9739.0}, {"date": "2026-01-29", "close": 21.99, "volume": 12303.0}, {"date": "2026-01-30", "close": 22.0, "volume": 5230.0}, {"date": "2026-02-02", "close": 21.97, "volume": 752.0}, {"date": "2026-02-03", "close": 22.27, "volume": 578.0}, {"date": "2026-02-04", "close": 21.94, "volume": 981.0}, {"date": "2026-02-05", "close": 22.03, "volume": 222.0}, {"date": "2026-02-06", "close": 21.88, "volume": 587.0}, {"date": "2026-02-09", "close": 21.91, "volume": 15060.0}, {"date": "2026-02-10", "close": 21.96, "volume": 2607.0}, {"date": "2026-02-11", "close": 21.93, "volume": 5698.0}, {"date": "2026-02-12", "close": 21.91, "volume": 2812.0}, {"date": "2026-02-13", "close": 21.75, "volume": 3063.0}, {"date": "2026-02-16", "close": 21.75, "volume": 4.0}, {"date": "2026-02-17", "close": 21.76, "volume": 9.0}, {"date": "2026-02-18", "close": 21.8, "volume": 27.0}, {"date": "2026-02-19", "close": 21.95, "volume": 982.0}, {"date": "2026-02-20", "close": 21.92, "volume": 53.0}, {"date": "2026-02-23", "close": 21.82, "volume": 8054.0}, {"date": "2026-02-24", "close": 21.84, "volume": 1484.0}, {"date": "2026-02-25", "close": 21.95, "volume": 97.0}, {"date": "2026-02-26", "close": 21.98, "volume": 4737.0}, {"date": "2026-02-27", "close": 21.9, "volume": 8667.0}, {"date": "2026-03-02", "close": 21.69, "volume": 1604.0}, {"date": "2026-03-03", "close": 21.76, "volume": 54.0}, {"date": "2026-03-04", "close": 21.62, "volume": 139.0}, {"date": "2026-03-05", "close": 21.68, "volume": 4479.0}, {"date": "2026-03-06", "close": 21.75, "volume": 454.0}, {"date": "2026-03-10", "close": 21.43, "volume": 51.0}, {"date": "2026-03-11", "close": 21.46, "volume": 1007.0}, {"date": "2026-03-12", "close": 21.25, "volume": 445.0}, {"date": "2026-03-13", "close": 21.3, "volume": 44.0}, {"date": "2026-03-16", "close": 21.31, "volume": 46.0}, {"date": "2026-03-17", "close": 21.21, "volume": 4.0}, {"date": "2026-03-18", "close": 21.3, "volume": 255.0}, {"date": "2026-03-19", "close": 21.25, "volume": 307.0}, {"date": "2026-03-20", "close": 21.04, "volume": 2121.0}, {"date": "2026-03-23", "close": 20.88, "volume": 202.0}, {"date": "2026-03-24", "close": 21.08, "volume": 252.0}, {"date": "2026-03-25", "close": 21.09, "volume": 2083.0}, {"date": "2026-03-26", "close": 21.31, "volume": 496.0}, {"date": "2026-03-27", "close": 21.29, "volume": 21.0}, {"date": "2026-03-30", "close": 20.94, "volume": 49.0}, {"date": "2026-03-31", "close": 21.03, "volume": 2734.0}, {"date": "2026-04-01", "close": 21.29, "volume": 2332.0}, {"date": "2026-04-02", "close": 21.25, "volume": 2396.0}, {"date": "2026-04-07", "close": 21.51, "volume": 159.0}, {"date": "2026-04-08", "close": 21.61, "volume": 1875.0}, {"date": "2026-04-09", "close": 21.6, "volume": 500.0}, {"date": "2026-04-10", "close": 21.7, "volume": 522.0}, {"date": "2026-04-13", "close": 21.61, "volume": 1302.0}, {"date": "2026-04-15", "close": 21.79, "volume": 154.0}, {"date": "2026-04-16", "close": 21.8, "volume": 105.0}, {"date": "2026-04-17", "close": 21.95, "volume": 28.0}, {"date": "2026-04-20", "close": 21.99, "volume": 541.0}, {"date": "2026-04-21", "close": 22.12, "volume": 97.0}, {"date": "2026-04-22", "close": 21.93, "volume": 40.0}, {"date": "2026-04-23", "close": 22.02, "volume": 21.0}, {"date": "2026-04-24", "close": 22.09, "volume": 13.0}, {"date": "2026-04-27", "close": 22.04, "volume": 638.0}, {"date": "2026-04-28", "close": 22.0, "volume": 1436.0}, {"date": "2026-04-29", "close": 22.0, "volume": 32.0}, {"date": "2026-04-30", "close": 21.99, "volume": 110.0}, {"date": "2026-05-01", "close": 22.18, "volume": 1061.0}, {"date": "2026-05-04", "close": 22.11, "volume": 20.0}, {"date": "2026-05-05", "close": 22.14, "volume": 1003.0}, {"date": "2026-05-06", "close": 22.13, "volume": 6188.0}, {"date": "2026-05-07", "close": 22.47, "volume": 3586.0}, {"date": "2026-05-08", "close": 22.47, "volume": 346.0}, {"date": "2026-05-11", "close": 22.48, "volume": 55.0}, {"date": "2026-05-12", "close": 22.51, "volume": 45.0}, {"date": "2026-05-13", "close": 22.35, "volume": 182.0}, {"date": "2026-05-14", "close": 22.58, "volume": 316.0}, {"date": "2026-05-15", "close": 22.76, "volume": 1316.0}, {"date": "2026-05-18", "close": 22.6, "volume": 229.0}, {"date": "2026-05-19", "close": 22.61, "volume": 11.0}, {"date": "2026-05-20", "close": 22.9, "volume": 5448.0}, {"date": "2026-05-21", "close": 22.9, "volume": 460.0}, {"date": "2026-05-22", "close": 22.93, "volume": 470.0}, {"date": "2026-05-25", "close": 23.11, "volume": 1030.0}, {"date": "2026-05-26", "close": 23.01, "volume": 3140.0}, {"date": "2026-05-27", "close": 23.1, "volume": 226.0}, {"date": "2026-05-28", "close": 23.14, "volume": 53.0}, {"date": "2026-05-29", "close": 23.19, "volume": 45.0}, {"date": "2026-06-01", "close": 23.1, "volume": 45.0}, {"date": "2026-06-02", "close": 23.11, "volume": 4556.0}, {"date": "2026-06-03", "close": 23.29, "volume": 51.0}, {"date": "2026-06-04", "close": 23.12, "volume": 559.0}, {"date": "2026-06-05", "close": 23.27, "volume": 52.0}, {"date": "2026-06-09", "close": 23.04, "volume": 4073.0}, {"date": "2026-06-10", "close": 23.0, "volume": 251.0}, {"date": "2026-06-11", "close": 22.83, "volume": 41.0}, {"date": "2026-06-12", "close": 23.09, "volume": 4050.0}, {"date": "2026-06-15", "close": 23.25, "volume": 12323.0}, {"date": "2026-06-16", "close": 23.53, "volume": 65.0}, {"date": "2026-06-17", "close": 23.41, "volume": 579.0}, {"date": "2026-06-18", "close": 23.38, "volume": 17.0}, {"date": "2026-06-19", "close": 23.45, "volume": 753.0}, {"date": "2026-06-22", "close": 23.51, "volume": 323.0}, {"date": "2026-06-23", "close": 23.39, "volume": 4.0}, {"date": "2026-06-24", "close": 23.51, "volume": 10.0}, {"date": "2026-06-25", "close": 23.59, "volume": 24.0}, {"date": "2026-06-26", "close": 23.53, "volume": 60.0}, {"date": "2026-06-29", "close": 23.5, "volume": 13.0}, {"date": "2026-06-30", "close": 23.78, "volume": 462.0}, {"date": "2026-07-01", "close": 23.75, "volume": 7635.0}, {"date": "2026-07-02", "close": 23.8, "volume": 64.0}, {"date": "2026-07-03", "close": 23.79, "volume": 17.0}, {"date": "2026-07-06", "close": 23.87, "volume": 10.0}, {"date": "2026-07-07", "close": 23.91, "volume": 14.0}, {"date": "2026-07-08", "close": 23.83, "volume": 1286.0}, {"date": "2026-07-09", "close": 23.69, "volume": 1826.0}, {"date": "2026-07-10", "close": 23.75, "volume": 18.0}, {"date": "2026-07-13", "close": 23.8, "volume": 464.0}, {"date": "2026-07-14", "close": 23.78, "volume": 220.0}, {"date": "2026-07-15", "close": 23.8, "volume": 2391.0}, {"date": "2026-07-16", "close": 23.79, "volume": 3.0}, {"date": "2026-07-17", "close": 23.49, "volume": 249.0}, {"date": "2026-07-20", "close": 23.46, "volume": 98.0}, {"date": "2026-07-21", "close": 23.25, "volume": 12.0}, {"date": "2026-07-22", "close": 23.57, "volume": 53.0}, {"date": "2026-07-23", "close": 23.51, "volume": 581.0}, {"date": "2026-07-24", "close": 23.35, "volume": 1608.0}, {"date": "2026-07-27", "close": 23.52, "volume": 1723.0}, {"date": "2026-07-28", "close": 23.36, "volume": 345.0}, {"date": "2026-07-29", "close": 23.51, "volume": 556.0}, {"date": "2026-07-30", "close": 23.32, "volume": 390.0}, {"date": "2026-07-31", "close": 23.51, "volume": 19193.0}, {"date": "2026-08-03", "close": 23.62, "volume": 6082.0}, {"date": "2026-08-04", "close": 23.88, "volume": 2466.0}, {"date": "2026-08-05", "close": 24.2, "volume": 2250.0}, {"date": "2026-08-06", "close": 24.14, "volume": 6.0}, {"date": "2026-08-07", "close": 24.15, "volume": 10.0}, {"date": "2026-08-10", "close": 24.2, "volume": 9.0}, {"date": "2026-08-11", "close": 24.24, "volume": 610.0}, {"date": "2026-08-12", "close": 24.11, "volume": 1698.0}, {"date": "2026-08-14", "close": 24.32, "volume": 101.0}, {"date": "2026-08-17", "close": 24.18, "volume": 1232.0}, {"date": "2026-08-18", "close": 24.0, "volume": 210.0}, {"date": "2026-08-19", "close": 23.9, "volume": 8.0}, {"date": "2026-08-20", "close": 23.94, "volume": 20.0}, {"date": "2026-08-21", "close": 23.97, "volume": 30.0}, {"date": "2026-08-24", "close": 23.67, "volume": 6.0}, {"date": "2026-08-25", "close": 23.735, "volume": 2447.0}, {"date": "2026-08-27", "close": 23.77, "volume": 98.0}, {"date": "2026-08-28", "close": 23.71, "volume": 5.0}, {"date": "2026-08-31", "close": 23.7, "volume": 2.0}, {"date": "2026-09-01", "close": 23.66, "volume": 11.0}, {"date": "2026-09-02", "close": 23.55, "volume": 2.0}, {"date": "2026-09-03", "close": 23.6, "volume": 64.0}, {"date": "2026-09-04", "close": 23.76, "volume": 9.0}, {"date": "2026-09-07", "close": 23.64, "volume": 4.0}], "refreshing": true}