{"ticker": "AIO", "overview": {"cik": "1778114", "ticker": "AIO", "name": "Virtus Artificial Intelligence & Technology Opportunities Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001785237-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001785549-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026138", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012986", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-26-149878", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012433", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001450955-26-000006", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014232", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-25-231770", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002023", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001778114-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-07-29", "title": "FORM 4", "accession": "0000883237-25-000108", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155255", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082330", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-25-079059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073959", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-292170", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-10-04", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-24-233022", "price_sensitive": false}]}, "description": "Virtus Artificial Intelligence & Technology Opportunities Fund trades as AIO on the NYSE and is registered in the United States. Privy Trades holds 17 insider filings for the company, from October 2021 to August 2026. Across those, 11 insiders disclosed 8 open-market purchases totalling $330.21K against 4 sales totalling $1.38M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 330209.95179079997, "sell_n": 4, "sell_sum": 1380907.58821676, "net": -1050697.6364259599, "insiders": 11, "first_date": "2021-10-01", "last_date": "2026-08-10"}, "metrics": {"ticker": "AIO", "has_prices": true, "as_of": "2026-07-31", "last": 25.22, "prev_close": 25.06, "change": 0.16000000000000014, "change_pct": 0.006384676775738235, "session_volume": 60873.0, "vwap_5": 24.877807183254394, "vwap_20": 25.74881066771252, "vwap_60": 26.488311607384762, "vwap_250": 23.935569776731754, "high_52w": 28.38, "low_52w": 21.1, "avg_volume_20": 72412.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T74", "src": "CONGRESS", "ticker": "AIO", "cik": "", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "&\nTechnology Opportunities Fund\nCommon Shares of Beneficial Interest", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells AIO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87344}, {"id": "HOUSE-2026-20035491-T75", "src": "CONGRESS", "ticker": "AIO", "cik": "", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "&\nTechnology Opportunities Fund\nCommon Shares of Beneficial Interest", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern sells AIO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91664}, {"id": "0001785549-26-000007", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Stephen B. Jue", "who_key": "Jue Stephen B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 263091.3616, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Someone inside AIO is selling \u2014 $263K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1785549/000178554926000007/0001785549-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001785237-26-000007", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "James C. K. Chen", "who_key": "Chen James C. K.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 300279.87967512, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $300K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1785237/000178523726000007/0001785237-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001240810-26-000010", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 774416.34694164, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider trims $774K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000124081026000010/0001240810-26-000010-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001240810-26-000007", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 774416.34694164, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on AIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000124081026000007/0001240810-26-000007-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001785237-26-000006", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "James C. K. Chen", "who_key": "Chen James C. K.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 300279.87967512, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on AIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785237/000178523726000006/0001785237-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001785549-26-000005", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Stephen B. Jue", "who_key": "Jue Stephen B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 263091.3616, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on AIO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1785549/000178554926000005/0001785549-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001450955-26-000006", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "William Patrick Bradley III", "who_key": "BRADLEY WILLIAM PATRICK III", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43120.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO sells $43K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000145095526000006/0001450955-26-000006-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327824}, {"id": "0000883237-25-000108", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "William Patrick Bradley III", "who_key": "BRADLEY WILLIAM PATRICK III", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49580.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO buys $50K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323725000108/0000883237-25-000108-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664784}, {"id": "0000883237-23-000152", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50022.18, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $50K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323723000152/0000883237-23-000152-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523024}, {"id": "0000883237-23-000110", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.001790799999, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323723000110/0000883237-23-000110-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762064}, {"id": "0000883237-22-000073", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24428.79, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000073/0000883237-22-000073-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456144}, {"id": "0000883237-22-000061", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "Philip R. McLoughlin", "who_key": "McLoughlin Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10800.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000061/0000883237-22-000061-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464784}, {"id": "0000883237-22-000043", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25367.6, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000043/0000883237-22-000043-index.htm", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526704}, {"id": "0000883237-21-000269", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100007.215, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000269/0000883237-21-000269-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559824}, {"id": "0000883237-21-000241", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55004.165, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000241/0000883237-21-000241-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676464}], "recent_buys": [{"id": "0000883237-25-000108", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "William Patrick Bradley III", "who_key": "BRADLEY WILLIAM PATRICK III", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49580.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "CFO buys $50K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323725000108/0000883237-25-000108-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664784}, {"id": "0000883237-23-000152", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50022.18, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $50K of AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323723000152/0000883237-23-000152-index.htm", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1523024}, {"id": "0000883237-23-000110", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus Artificial Intelligence & Technology Opportunities Fund", "who": "Donald C. Burke", "who_key": "BURKE DONALD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.001790799999, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 3 buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323723000110/0000883237-23-000110-index.htm", "trade_date": "2023-06-28", "timestamp": "2023-06-28", "mins": 1762064}, {"id": "0000883237-22-000073", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "Deborah A. DeCotis", "who_key": "DeCotis Deborah A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24428.79, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 4 insiders into AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000073/0000883237-22-000073-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456144}, {"id": "0000883237-22-000061", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "Philip R. McLoughlin", "who_key": "McLoughlin Philip R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10800.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 5 buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000061/0000883237-22-000061-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464784}, {"id": "0000883237-22-000043", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25367.6, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000043/0000883237-22-000043-index.htm", "trade_date": "2022-01-13", "timestamp": "2022-01-13", "mins": 2526704}, {"id": "0000883237-21-000269", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100007.215, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 7 insiders into AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000269/0000883237-21-000269-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559824}, {"id": "0000883237-21-000241", "src": "INSIDERS", "ticker": "AIO", "cik": "1778114", "company": "Virtus Artificial Intelligence & Technology Opportunities Fund", "company_raw": "Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fund", "who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55004.165, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying AIO", "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000241/0000883237-21-000241-index.htm", "trade_date": "2021-10-01", "timestamp": "2021-10-01", "mins": 2676464}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Virtus Artificial Intelligence & Technology Opportunities Fund Common Shares of Beneficial Interest", "new_value": "Virtus Artificial Intelligence & Technology Opportunities Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001778114", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001778114", "applied": 1, "detected_at": "2026-09-10T03:14:25.506694"}]}, "key_people": [{"who": "Justin Kass", "who_key": "KASS JUSTIN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 774416.34694164, "net": -774416.34694164, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 774416.34694164, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000124081026000010/0001240810-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 774416.34694164, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000124081026000010/0001240810-26-000010-index.htm"}}, {"who": "James C. K. Chen", "who_key": "Chen James C. K.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 300279.87967512, "net": -300279.87967512, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 300279.87967512, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785237/000178523726000007/0001785237-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 300279.87967512, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785237/000178523726000007/0001785237-26-000007-index.htm"}}, {"who": "Stephen B. Jue", "who_key": "Jue Stephen B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 263091.3616, "net": -263091.3616, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 263091.3616, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785549/000178554926000007/0001785549-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 263091.3616, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1785549/000178554926000007/0001785549-26-000007-index.htm"}}, {"who": "George R. Aylward", "who_key": "AYLWARD GEORGE R", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 100007.215, "sold": 0, "net": 100007.215, "trades": 1, "top_score": 49.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100007.215, "date": "2021-12-21", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000269/0000883237-21-000269-index.htm"}], "latest": {"action": "BUY", "amount": 100007.215, "date": "2021-12-21", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000269/0000883237-21-000269-index.htm"}}, {"who": "William Patrick Bradley III", "who_key": "BRADLEY WILLIAM PATRICK III", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49580.0, "sold": 43120.0, "net": 6460.0, "trades": 2, "top_score": 42.9, "lean": "buying", "history": [{"action": "SELL", "amount": 43120.0, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000145095526000006/0001450955-26-000006-index.htm"}, {"action": "BUY", "amount": 49580.0, "date": "2025-07-29", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323725000108/0000883237-25-000108-index.htm"}], "latest": {"action": "SELL", "amount": 43120.0, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000145095526000006/0001450955-26-000006-index.htm"}}, {"who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55004.165, "sold": 0, "net": 55004.165, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 55004.165, "date": "2021-10-01", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000241/0000883237-21-000241-index.htm"}], "latest": {"action": "BUY", "amount": 55004.165, "date": "2021-10-01", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323721000241/0000883237-21-000241-index.htm"}}, {"who": "Connie D. McDaniel", "who_key": "MCDANIEL CONNIE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50022.18, "sold": 0, "net": 50022.18, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50022.18, "date": "2023-12-11", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323723000152/0000883237-23-000152-index.htm"}], "latest": {"action": "BUY", "amount": 50022.18, "date": "2023-12-11", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323723000152/0000883237-23-000152-index.htm"}}, {"who": "Sarah E. Cogan", "who_key": "Cogan Sarah E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25367.6, "sold": 0, "net": 25367.6, "trades": 1, "top_score": 32.1, "lean": "buying", "history": [{"action": "BUY", "amount": 25367.6, "date": "2022-01-13", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000043/0000883237-22-000043-index.htm"}], "latest": {"action": "BUY", "amount": 25367.6, "date": "2022-01-13", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1778114/000088323722000043/0000883237-22-000043-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -1337787.58821676}, {"date": "2026-08-31", "net": -15001.0}, {"date": "2026-09-03", "net": -1001.0}], "announcements": [{"form": "4/A", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001240810-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001785237-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001785549-26-000005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-26", "title": "Form NPORT-P", "accession": "0000940400-26-026138", "price_sensitive": false}, {"form": "40-APP/A", "date": "2026-05-13", "title": "Form 40-APP/A", "accession": "0001193125-26-221897", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-20", "title": "Proxy statement", "accession": "0001104659-26-045460", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-04-14", "title": "Form N-CEN", "accession": "0000940400-26-012986", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-04-09", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-26-149878", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-31", "title": "Form NPORT-P", "accession": "0000940400-26-012433", "price_sensitive": false}, {"form": "4", "date": "2026-03-23", "title": "FORM 4", "accession": "0001450955-26-000006", "price_sensitive": false}, {"form": "40-APP", "date": "2026-03-11", "title": "Form 40-APP", "accession": "0001193125-26-102332", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-23", "title": "Form NPORT-P", "accession": "0000940400-25-014232", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-10-06", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-25-231770", "price_sensitive": false}, {"form": "40-17G", "date": "2025-09-24", "title": "FORM 40-17G", "accession": "0001193125-25-215453", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-23", "title": "Form NPORT-P", "accession": "0000940400-25-002023", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-25", "title": "Form N-PX", "accession": "0001778114-25-000006", "price_sensitive": false}, {"form": "4", "date": "2025-07-29", "title": "FORM 4", "accession": "0000883237-25-000108", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-25", "title": "Form NPORT-P", "accession": "0001752724-25-155255", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-04-16", "title": "Form N-CEN", "accession": "0001752724-25-082330", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-04-11", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-25-079059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-04-08", "title": "Proxy statement", "accession": "0001104659-25-032992", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-03-28", "title": "Form NPORT-P", "accession": "0001752724-25-073959", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-12-23", "title": "Form NPORT-P", "accession": "0001752724-24-292170", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-10-04", "title": "VIRTUS ARTIFICIAL INTELLIGENCE & TECHNOLOGY OPPORTUNITIES FUND", "accession": "0001193125-24-233022", "price_sensitive": false}], "performance": {"ticker": "AIO", "has_prices": true, "summary": {"n": 8, "avg": 0.13514030782046524, "win_rate": 0.75, "best": 0.47571679344645984, "worst": -0.07619047619047625, "as_of": "2026-07-31"}, "buys": [{"who": "BRADLEY WILLIAM PATRICK III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO and Treasurer", "amount": 49580.0, "date": "2025-07-29", "score": 42.9, "ref_price": 24.82, "return": 0.016116035455277945}, {"who": "MCDANIEL CONNIE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50022.18, "date": "2023-12-11", "score": 35.5, "ref_price": 17.09, "return": 0.47571679344645984}, {"who": "BURKE DONALD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.001790799999, "date": "2023-06-28", "score": 29.4, "ref_price": 18.02, "return": 0.39955604883462814}, {"who": "DeCotis Deborah A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24428.79, "date": "2022-03-03", "score": 31.9, "ref_price": 22.03, "return": 0.1448025419881978}, {"who": "McLoughlin Philip R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10800.0, "date": "2022-02-25", "score": 27.9, "ref_price": 21.55, "return": 0.1703016241299303}, {"who": "Cogan Sarah E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25367.6, "date": "2022-01-13", "score": 32.1, "ref_price": 24.83, "return": 0.015706806282722537}, {"who": "AYLWARD GEORGE R", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 100007.215, "date": "2021-12-21", "score": 49.1, "ref_price": 27.3, "return": -0.07619047619047625}, {"who": "MACLEOD JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55004.165, "date": "2021-10-01", "score": 51.0, "ref_price": 26.97, "return": -0.06488691138301816}]}, "price_series": [{"date": "2019-10-29", "close": 20.0, "volume": 1903992.0}, {"date": "2019-10-30", "close": 20.0, "volume": 408315.0}, {"date": "2019-10-31", "close": 20.0, "volume": 435796.0}, {"date": "2019-11-01", "close": 20.1, "volume": 192982.0}, {"date": "2019-11-04", "close": 20.2, "volume": 91257.0}, {"date": "2019-11-05", "close": 20.18, "volume": 38464.0}, {"date": "2019-11-06", "close": 20.39, "volume": 87325.0}, {"date": "2019-11-07", "close": 20.3211, "volume": 92249.0}, {"date": "2019-11-08", "close": 20.24, "volume": 41892.0}, {"date": "2019-11-11", "close": 20.25, "volume": 30570.0}, {"date": "2019-11-12", "close": 20.21, "volume": 32428.0}, {"date": "2019-11-13", "close": 20.2, "volume": 35371.0}, {"date": "2019-11-14", "close": 20.18, "volume": 54142.0}, {"date": "2019-11-15", "close": 20.2439, "volume": 36711.0}, {"date": "2019-11-18", "close": 20.22, "volume": 64258.0}, {"date": "2019-11-19", "close": 20.2, "volume": 27728.0}, {"date": "2019-11-20", "close": 20.15, "volume": 52550.0}, {"date": "2019-11-21", "close": 20.16, "volume": 30659.0}, {"date": "2019-11-22", "close": 20.29, "volume": 64364.0}, {"date": "2019-11-25", "close": 20.19, "volume": 52432.0}, {"date": "2019-11-26", "close": 20.2698, "volume": 61884.0}, {"date": "2019-11-27", "close": 20.28, "volume": 63832.0}, {"date": "2019-11-29", "close": 20.21, "volume": 28451.0}, {"date": "2019-12-02", "close": 19.75, "volume": 162279.0}, {"date": "2019-12-03", "close": 19.51, "volume": 92539.0}, {"date": "2019-12-04", "close": 19.6, "volume": 81767.0}, {"date": "2019-12-05", "close": 19.22, "volume": 80542.0}, {"date": "2019-12-06", "close": 19.33, "volume": 61943.0}, {"date": "2019-12-09", "close": 19.43, "volume": 39926.0}, {"date": "2019-12-10", "close": 19.661, "volume": 74962.0}, {"date": "2019-12-11", "close": 19.63, "volume": 106425.0}, {"date": "2019-12-12", "close": 19.8, "volume": 76887.0}, {"date": "2019-12-13", "close": 19.98, "volume": 60916.0}, {"date": "2019-12-16", "close": 19.87, "volume": 92734.0}, {"date": "2019-12-17", "close": 19.97, "volume": 83342.0}, {"date": "2019-12-18", "close": 19.8, "volume": 99511.0}, {"date": "2019-12-19", "close": 19.78, "volume": 77852.0}, {"date": "2019-12-20", "close": 19.98, "volume": 72316.0}, {"date": "2019-12-23", "close": 19.99, "volume": 35760.0}, {"date": "2019-12-24", "close": 20.01, "volume": 25888.0}, {"date": "2019-12-26", "close": 20.0, "volume": 53424.0}, {"date": "2019-12-27", "close": 20.06, "volume": 59851.0}, {"date": "2019-12-30", "close": 19.9999, "volume": 78965.0}, {"date": "2019-12-31", "close": 20.1, "volume": 45281.0}, {"date": "2020-01-02", "close": 20.0984, "volume": 55875.0}, {"date": "2020-01-03", "close": 20.01, "volume": 61542.0}, {"date": "2020-01-06", "close": 20.0, "volume": 41099.0}, {"date": "2020-01-07", "close": 20.02, "volume": 41396.0}, {"date": "2020-01-08", "close": 20.0, "volume": 74856.0}, {"date": "2020-01-09", "close": 20.06, "volume": 74969.0}, {"date": "2020-01-10", "close": 19.98, "volume": 52700.0}, {"date": "2020-01-13", "close": 20.05, "volume": 86285.0}, {"date": "2020-01-14", "close": 20.02, "volume": 149101.0}, {"date": "2020-01-15", "close": 20.16, "volume": 119082.0}, {"date": "2020-01-16", "close": 20.28, "volume": 101769.0}, {"date": "2020-01-17", "close": 20.5, "volume": 73563.0}, {"date": "2020-01-21", "close": 20.4801, "volume": 71090.0}, {"date": "2020-01-22", "close": 20.45, "volume": 91819.0}, {"date": "2020-01-23", "close": 20.45, "volume": 87718.0}, {"date": "2020-01-24", "close": 20.4912, "volume": 68597.0}, {"date": "2020-01-27", "close": 20.05, "volume": 192307.0}, {"date": "2020-01-28", "close": 20.01, "volume": 123903.0}, {"date": "2020-01-29", "close": 20.02, "volume": 68705.0}, {"date": "2020-01-30", "close": 20.01, "volume": 38359.0}, {"date": "2020-01-31", "close": 19.71, "volume": 74378.0}, {"date": "2020-02-03", "close": 19.96, "volume": 93858.0}, {"date": "2020-02-04", "close": 20.295, "volume": 118463.0}, {"date": "2020-02-05", "close": 20.4, "volume": 62387.0}, {"date": "2020-02-06", "close": 20.26, "volume": 67855.0}, {"date": "2020-02-07", "close": 20.365, "volume": 79449.0}, {"date": "2020-02-10", "close": 20.42, "volume": 51049.0}, {"date": "2020-02-11", "close": 20.41, "volume": 80831.0}, {"date": "2020-02-12", "close": 20.63, "volume": 71758.0}, {"date": "2020-02-13", "close": 20.395, "volume": 140864.0}, {"date": "2020-02-14", "close": 20.33, "volume": 66926.0}, {"date": "2020-02-18", "close": 20.35, "volume": 66180.0}, {"date": "2020-02-19", "close": 20.35, "volume": 93738.0}, {"date": "2020-02-20", "close": 20.38, "volume": 56966.0}, {"date": "2020-02-21", "close": 20.1959, "volume": 69153.0}, {"date": "2020-02-24", "close": 19.81, "volume": 109155.0}, {"date": "2020-02-25", "close": 19.6, "volume": 119081.0}, {"date": "2020-02-26", "close": 19.4427, "volume": 104123.0}, {"date": "2020-02-27", "close": 18.38, "volume": 204294.0}, {"date": "2020-02-28", "close": 17.72, "volume": 202942.0}, {"date": "2020-03-02", "close": 18.31, "volume": 480827.0}, {"date": "2020-03-03", "close": 18.37, "volume": 220394.0}, {"date": "2020-03-04", "close": 18.92, "volume": 43770.0}, {"date": "2020-03-05", "close": 18.57, "volume": 53290.0}, {"date": "2020-03-06", "close": 18.25, "volume": 143856.0}, {"date": "2020-03-09", "close": 17.05, "volume": 152970.0}, {"date": "2020-03-10", "close": 17.17, "volume": 162637.0}, {"date": "2020-03-11", "close": 15.96, "volume": 201920.0}, {"date": "2020-03-12", "close": 13.995, "volume": 321034.0}, {"date": "2020-03-13", "close": 15.39, "volume": 199286.0}, {"date": "2020-03-16", "close": 14.38, "volume": 191269.0}, {"date": "2020-03-17", "close": 15.21, "volume": 187820.0}, {"date": "2020-03-18", "close": 11.3, "volume": 277086.0}, {"date": "2020-03-19", "close": 12.42, "volume": 304947.0}, {"date": "2020-03-20", "close": 13.27, "volume": 198421.0}, {"date": "2020-03-23", "close": 12.61, "volume": 255394.0}, {"date": "2020-03-24", "close": 14.25, "volume": 203644.0}, {"date": "2020-03-25", "close": 15.28, "volume": 237813.0}, {"date": "2020-03-26", "close": 16.0, "volume": 385957.0}, {"date": "2020-03-27", "close": 16.03, "volume": 100623.0}, {"date": "2020-03-30", "close": 16.11, "volume": 172232.0}, {"date": "2020-03-31", "close": 16.0, "volume": 171816.0}, {"date": "2020-04-01", "close": 15.23, "volume": 108703.0}, {"date": "2020-04-02", "close": 15.43, "volume": 138048.0}, {"date": "2020-04-03", "close": 15.08, "volume": 67831.0}, {"date": "2020-04-06", "close": 15.72, "volume": 80331.0}, {"date": "2020-04-07", "close": 15.91, "volume": 208151.0}, {"date": "2020-04-08", "close": 16.4, "volume": 131481.0}, {"date": "2020-04-09", "close": 16.72, "volume": 106385.0}, {"date": "2020-04-13", "close": 16.3, "volume": 121648.0}, {"date": "2020-04-14", "close": 16.91, "volume": 128196.0}, {"date": "2020-04-15", "close": 16.94, "volume": 81233.0}, {"date": "2020-04-16", "close": 17.04, "volume": 62378.0}, {"date": "2020-04-17", "close": 17.19, "volume": 86275.0}, {"date": "2020-04-20", "close": 17.19, "volume": 71387.0}, {"date": "2020-04-21", "close": 16.75, "volume": 85385.0}, {"date": "2020-04-22", "close": 17.2, "volume": 87235.0}, {"date": "2020-04-23", "close": 17.15, "volume": 106069.0}, {"date": "2020-04-24", "close": 17.39, "volume": 81211.0}, {"date": "2020-04-27", "close": 17.61, "volume": 97362.0}, {"date": "2020-04-28", "close": 17.6, "volume": 112363.0}, {"date": "2020-04-29", "close": 17.87, "volume": 102252.0}, {"date": "2020-04-30", "close": 17.84, "volume": 161089.0}, {"date": "2020-05-01", "close": 17.25, "volume": 84057.0}, {"date": "2020-05-04", "close": 17.51, "volume": 149827.0}, {"date": "2020-05-05", "close": 17.63, "volume": 86924.0}, {"date": "2020-05-06", "close": 17.85, "volume": 73039.0}, {"date": "2020-05-07", "close": 18.0, "volume": 84890.0}, {"date": "2020-05-08", "close": 18.15, "volume": 95563.0}, {"date": "2020-05-11", "close": 18.35, "volume": 110997.0}, {"date": "2020-05-12", "close": 18.15, "volume": 97586.0}, {"date": "2020-05-13", "close": 17.66, "volume": 77658.0}, {"date": "2020-05-14", "close": 17.66, "volume": 94807.0}, {"date": "2020-05-15", "close": 17.6999, "volume": 94000.0}, {"date": "2020-05-18", "close": 18.15, "volume": 79642.0}, {"date": "2020-05-19", "close": 18.3, "volume": 60068.0}, {"date": "2020-05-20", "close": 18.39, "volume": 111002.0}, {"date": "2020-05-21", "close": 18.53, "volume": 91487.0}, {"date": "2020-05-22", "close": 18.72, "volume": 50899.0}, {"date": "2020-05-26", "close": 18.72, "volume": 93783.0}, {"date": "2020-05-27", "close": 18.57, "volume": 62117.0}, {"date": "2020-05-28", "close": 18.46, "volume": 112729.0}, {"date": "2020-05-29", "close": 18.65, "volume": 87088.0}, {"date": "2020-06-01", "close": 19.15, "volume": 69261.0}, {"date": "2020-06-02", "close": 19.1, "volume": 129775.0}, {"date": "2020-06-03", "close": 19.4, "volume": 88546.0}, {"date": "2020-06-04", "close": 19.15, "volume": 138618.0}, {"date": "2020-06-05", "close": 19.29, "volume": 200443.0}, {"date": "2020-06-08", "close": 19.51, "volume": 178314.0}, {"date": "2020-06-09", "close": 19.57, "volume": 166452.0}, {"date": "2020-06-10", "close": 19.52, "volume": 153088.0}, {"date": "2020-06-11", "close": 18.72, "volume": 157404.0}, {"date": "2020-06-12", "close": 19.09, "volume": 71569.0}, {"date": "2020-06-15", "close": 19.32, "volume": 73709.0}, {"date": "2020-06-16", "close": 19.57, "volume": 98659.0}, {"date": "2020-06-17", "close": 19.42, "volume": 109386.0}, {"date": "2020-06-18", "close": 19.66, "volume": 88217.0}, {"date": "2020-06-19", "close": 19.61, "volume": 147345.0}, {"date": "2020-06-22", "close": 19.81, "volume": 95029.0}, {"date": "2020-06-23", "close": 19.94, "volume": 209119.0}, {"date": "2020-06-24", "close": 19.45, "volume": 129857.0}, {"date": "2020-06-25", "close": 19.55, "volume": 86246.0}, {"date": "2020-06-26", "close": 19.25, "volume": 48714.0}, {"date": "2020-06-29", "close": 19.27, "volume": 129792.0}, {"date": "2020-06-30", "close": 19.73, "volume": 78188.0}, {"date": "2020-07-01", "close": 19.86, "volume": 68805.0}, {"date": "2020-07-02", "close": 19.98, "volume": 157786.0}, {"date": "2020-07-06", "close": 20.2, "volume": 192094.0}, {"date": "2020-07-07", "close": 20.01, "volume": 118225.0}, {"date": "2020-07-08", "close": 20.34, "volume": 116732.0}, {"date": "2020-07-09", "close": 20.35, "volume": 106796.0}, {"date": "2020-07-10", "close": 20.36, "volume": 117279.0}, {"date": "2020-07-13", "close": 20.12, "volume": 164828.0}, {"date": "2020-07-14", "close": 20.06, "volume": 90016.0}, {"date": "2020-07-15", "close": 20.16, "volume": 142359.0}, {"date": "2020-07-16", "close": 20.02, "volume": 109782.0}, {"date": "2020-07-17", "close": 20.23, "volume": 70262.0}, {"date": "2020-07-20", "close": 20.39, "volume": 105186.0}, {"date": "2020-07-21", "close": 20.4, "volume": 107603.0}, {"date": "2020-07-22", "close": 20.42, "volume": 80991.0}, {"date": "2020-07-23", "close": 20.2, "volume": 110305.0}, {"date": "2020-07-24", "close": 20.2, "volume": 124227.0}, {"date": "2020-07-27", "close": 20.22, "volume": 150409.0}, {"date": "2020-07-28", "close": 20.25, "volume": 284388.0}, {"date": "2020-07-29", "close": 20.64, "volume": 332562.0}, {"date": "2020-07-30", "close": 20.83, "volume": 92753.0}, {"date": "2020-07-31", "close": 20.93, "volume": 106099.0}, {"date": "2020-08-03", "close": 21.35, "volume": 160893.0}, {"date": "2020-08-04", "close": 21.52, "volume": 168485.0}, {"date": "2020-08-05", "close": 21.58, "volume": 100424.0}, {"date": "2020-08-06", "close": 21.81, "volume": 121455.0}, {"date": "2020-08-07", "close": 21.53, "volume": 120776.0}, {"date": "2020-08-10", "close": 21.49, "volume": 68109.0}, {"date": "2020-08-11", "close": 21.2, "volume": 145106.0}, {"date": "2020-08-12", "close": 21.25, "volume": 39681.0}, {"date": "2020-08-13", "close": 21.56, "volume": 118351.0}, {"date": "2020-08-14", "close": 21.39, "volume": 73794.0}, {"date": "2020-08-17", "close": 21.67, "volume": 185897.0}, {"date": "2020-08-18", "close": 21.71, "volume": 139379.0}, {"date": "2020-08-19", "close": 21.39, "volume": 152566.0}, {"date": "2020-08-20", "close": 21.43, "volume": 148133.0}, {"date": "2020-08-21", "close": 21.36, "volume": 116903.0}, {"date": "2020-08-24", "close": 21.46, "volume": 84639.0}, {"date": "2020-08-25", "close": 21.47, "volume": 120861.0}, {"date": "2020-08-26", "close": 21.49, "volume": 177240.0}, {"date": "2020-08-27", "close": 21.78, "volume": 302848.0}, {"date": "2020-08-28", "close": 21.91, "volume": 150895.0}, {"date": "2020-08-31", "close": 22.02, "volume": 153108.0}, {"date": "2020-09-01", "close": 22.2, "volume": 108848.0}, {"date": "2020-09-02", "close": 22.62, "volume": 127664.0}, {"date": "2020-09-03", "close": 21.64, "volume": 210797.0}, {"date": "2020-09-04", "close": 21.4, "volume": 187010.0}, {"date": "2020-09-08", "close": 20.68, "volume": 100707.0}, {"date": "2020-09-09", "close": 21.15, "volume": 102626.0}, {"date": "2020-09-10", "close": 20.74, "volume": 120614.0}, {"date": "2020-09-11", "close": 20.65, "volume": 75981.0}, {"date": "2020-09-14", "close": 20.93, "volume": 65864.0}, {"date": "2020-09-15", "close": 21.21, "volume": 59912.0}, {"date": "2020-09-16", "close": 21.23, "volume": 88619.0}, {"date": "2020-09-17", "close": 20.92, "volume": 56371.0}, {"date": "2020-09-18", "close": 20.75, "volume": 66208.0}, {"date": "2020-09-21", "close": 20.67, "volume": 95436.0}, {"date": "2020-09-22", "close": 20.85, "volume": 107252.0}, {"date": "2020-09-23", "close": 20.45, "volume": 132153.0}, {"date": "2020-09-24", "close": 20.4, "volume": 122239.0}, {"date": "2020-09-25", "close": 20.85, "volume": 247915.0}, {"date": "2020-09-28", "close": 21.44, "volume": 99278.0}, {"date": "2020-09-29", "close": 21.405, "volume": 68767.0}, {"date": "2020-09-30", "close": 21.58, "volume": 55170.0}, {"date": "2020-10-01", "close": 21.9, "volume": 113060.0}, {"date": "2020-10-02", "close": 21.84, "volume": 155531.0}, {"date": "2020-10-05", "close": 22.02, "volume": 140022.0}, {"date": "2020-10-06", "close": 22.17, "volume": 104682.0}, {"date": "2020-10-07", "close": 22.71, "volume": 123004.0}, {"date": "2020-10-08", "close": 23.14, "volume": 126379.0}, {"date": "2020-10-09", "close": 22.965, "volume": 127926.0}, {"date": "2020-10-12", "close": 23.21, "volume": 98901.0}, {"date": "2020-10-13", "close": 23.1, "volume": 103984.0}, {"date": "2020-10-14", "close": 23.08, "volume": 98356.0}, {"date": "2020-10-15", "close": 22.77, "volume": 104660.0}, {"date": "2020-10-16", "close": 23.03, "volume": 78928.0}, {"date": "2020-10-19", "close": 22.78, "volume": 78734.0}, {"date": "2020-10-20", "close": 22.83, "volume": 104639.0}, {"date": "2020-10-21", "close": 22.7, "volume": 57355.0}, {"date": "2020-10-22", "close": 22.43, "volume": 129871.0}, {"date": "2020-10-23", "close": 22.77, "volume": 115793.0}, {"date": "2020-10-26", "close": 22.12, "volume": 187435.0}, {"date": "2020-10-27", "close": 22.14, "volume": 93305.0}, {"date": "2020-10-28", "close": 21.37, "volume": 138478.0}, {"date": "2020-10-29", "close": 21.75, "volume": 92034.0}, {"date": "2020-10-30", "close": 21.08, "volume": 187732.0}, {"date": "2020-11-02", "close": 21.07, "volume": 135282.0}, {"date": "2020-11-03", "close": 21.59, "volume": 124961.0}, {"date": "2020-11-04", "close": 22.43, "volume": 110328.0}, {"date": "2020-11-05", "close": 23.01, "volume": 159064.0}, {"date": "2020-11-06", "close": 23.1, "volume": 98191.0}, {"date": "2020-11-09", "close": 22.92, "volume": 159286.0}, {"date": "2020-11-10", "close": 22.68, "volume": 215134.0}, {"date": "2020-11-11", "close": 22.87, "volume": 105504.0}, {"date": "2020-11-12", "close": 22.74, "volume": 121863.0}, {"date": "2020-11-13", "close": 22.95, "volume": 99002.0}, {"date": "2020-11-16", "close": 23.35, "volume": 79805.0}, {"date": "2020-11-17", "close": 23.35, "volume": 108610.0}, {"date": "2020-11-18", "close": 23.25, "volume": 118575.0}, {"date": "2020-11-19", "close": 23.42, "volume": 142970.0}, {"date": "2020-11-20", "close": 23.41, "volume": 249157.0}, {"date": "2020-11-23", "close": 23.49, "volume": 311664.0}, {"date": "2020-11-24", "close": 23.75, "volume": 199839.0}, {"date": "2020-11-25", "close": 23.93, "volume": 129574.0}, {"date": "2020-11-27", "close": 23.95, "volume": 105176.0}, {"date": "2020-11-30", "close": 23.99, "volume": 260779.0}, {"date": "2020-12-01", "close": 24.3, "volume": 215946.0}, {"date": "2020-12-02", "close": 24.34, "volume": 211986.0}, {"date": "2020-12-03", "close": 24.48, "volume": 120595.0}, {"date": "2020-12-04", "close": 24.99, "volume": 110031.0}, {"date": "2020-12-07", "close": 25.15, "volume": 152961.0}, {"date": "2020-12-08", "close": 25.41, "volume": 158304.0}, {"date": "2020-12-09", "close": 25.16, "volume": 201863.0}, {"date": "2020-12-10", "close": 24.96, "volume": 140331.0}, {"date": "2020-12-11", "close": 25.22, "volume": 97241.0}, {"date": "2020-12-14", "close": 25.73, "volume": 201381.0}, {"date": "2020-12-15", "close": 25.7, "volume": 161606.0}, {"date": "2020-12-16", "close": 26.24, "volume": 126030.0}, {"date": "2020-12-17", "close": 26.77, "volume": 130555.0}, {"date": "2020-12-18", "close": 25.75, "volume": 103846.0}, {"date": "2020-12-21", "close": 25.47, "volume": 133633.0}, {"date": "2020-12-22", "close": 25.52, "volume": 98530.0}, {"date": "2020-12-23", "close": 25.57, "volume": 123827.0}, {"date": "2020-12-24", "close": 26.51, "volume": 143473.0}, {"date": "2020-12-28", "close": 26.86, "volume": 106693.0}, {"date": "2020-12-29", "close": 25.93, "volume": 176554.0}, {"date": "2020-12-30", "close": 26.12, "volume": 91038.0}, {"date": "2020-12-31", "close": 26.37, "volume": 97951.0}, {"date": "2021-01-04", "close": 25.74, "volume": 147025.0}, {"date": "2021-01-05", "close": 26.05, "volume": 181466.0}, {"date": "2021-01-06", "close": 26.36, "volume": 161954.0}, {"date": "2021-01-07", "close": 27.14, "volume": 148181.0}, {"date": "2021-01-08", "close": 27.49, "volume": 140700.0}, {"date": "2021-01-11", "close": 27.59, "volume": 303835.0}, {"date": "2021-01-12", "close": 28.65, "volume": 189802.0}, {"date": "2021-01-13", "close": 28.96, "volume": 255918.0}, {"date": "2021-01-14", "close": 28.48, "volume": 132735.0}, {"date": "2021-01-15", "close": 27.8, "volume": 146774.0}, {"date": "2021-01-19", "close": 27.93, "volume": 112959.0}, {"date": "2021-01-20", "close": 28.32, "volume": 128710.0}, {"date": "2021-01-21", "close": 28.74, "volume": 126724.0}, {"date": "2021-01-22", "close": 28.92, "volume": 143370.0}, {"date": "2021-01-25", "close": 28.83, "volume": 177268.0}, {"date": "2021-01-26", "close": 28.05, "volume": 168041.0}, {"date": "2021-01-27", "close": 27.0, "volume": 149668.0}, {"date": "2021-01-28", "close": 27.37, "volume": 91329.0}, {"date": "2021-01-29", "close": 26.8, "volume": 132509.0}, {"date": "2021-02-01", "close": 27.33, "volume": 80141.0}, {"date": "2021-02-02", "close": 28.19, "volume": 113221.0}, {"date": "2021-02-03", "close": 28.47, "volume": 77704.0}, {"date": "2021-02-04", "close": 29.0, "volume": 128991.0}, {"date": "2021-02-05", "close": 29.25, "volume": 102968.0}, {"date": "2021-02-08", "close": 29.74, "volume": 102285.0}, {"date": "2021-02-09", "close": 29.69, "volume": 132280.0}, {"date": "2021-02-10", "close": 28.9, "volume": 222249.0}, {"date": "2021-02-11", "close": 29.31, "volume": 79745.0}, {"date": "2021-02-12", "close": 29.461, "volume": 78284.0}, {"date": "2021-02-16", "close": 29.63, "volume": 90720.0}, {"date": "2021-02-17", "close": 29.19, "volume": 129101.0}, {"date": "2021-02-18", "close": 28.76, "volume": 78835.0}, {"date": "2021-02-19", "close": 28.86, "volume": 111938.0}, {"date": "2021-02-22", "close": 28.31, "volume": 96004.0}, {"date": "2021-02-23", "close": 27.51, "volume": 258595.0}, {"date": "2021-02-24", "close": 28.12, "volume": 109286.0}, {"date": "2021-02-25", "close": 27.27, "volume": 87801.0}, {"date": "2021-02-26", "close": 27.41, "volume": 100451.0}, {"date": "2021-03-01", "close": 28.31, "volume": 168336.0}, {"date": "2021-03-02", "close": 28.57, "volume": 99439.0}, {"date": "2021-03-03", "close": 27.86, "volume": 86553.0}, {"date": "2021-03-04", "close": 26.73, "volume": 120369.0}, {"date": "2021-03-05", "close": 26.5, "volume": 158874.0}, {"date": "2021-03-08", "close": 25.93, "volume": 103655.0}, {"date": "2021-03-09", "close": 26.56, "volume": 119153.0}, {"date": "2021-03-10", "close": 26.75, "volume": 70315.0}, {"date": "2021-03-11", "close": 27.1, "volume": 86991.0}, {"date": "2021-03-12", "close": 26.9, "volume": 52853.0}, {"date": "2021-03-15", "close": 27.1, "volume": 65627.0}, {"date": "2021-03-16", "close": 27.16, "volume": 86566.0}, {"date": "2021-03-17", "close": 27.48, "volume": 88927.0}, {"date": "2021-03-18", "close": 26.61, "volume": 163068.0}, {"date": "2021-03-19", "close": 26.82, "volume": 62204.0}, {"date": "2021-03-22", "close": 26.85, "volume": 83184.0}, {"date": "2021-03-23", "close": 26.5, "volume": 69160.0}, {"date": "2021-03-24", "close": 26.2, "volume": 85139.0}, {"date": "2021-03-25", "close": 25.79, "volume": 146104.0}, {"date": "2021-03-26", "close": 25.93, "volume": 198591.0}, {"date": "2021-03-29", "close": 26.2, "volume": 133377.0}, {"date": "2021-03-30", "close": 26.14, "volume": 45275.0}, {"date": "2021-03-31", "close": 26.56, "volume": 83717.0}, {"date": "2021-04-01", "close": 27.36, "volume": 176803.0}, {"date": "2021-04-05", "close": 27.6, "volume": 98926.0}, {"date": "2021-04-06", "close": 27.36, "volume": 99045.0}, {"date": "2021-04-07", "close": 27.5, "volume": 64132.0}, {"date": "2021-04-08", "close": 27.9, "volume": 101880.0}, {"date": "2021-04-09", "close": 27.5, "volume": 118520.0}, {"date": "2021-04-12", "close": 27.57, "volume": 80826.0}, {"date": "2021-04-13", "close": 28.05, "volume": 180676.0}, {"date": "2021-04-14", "close": 27.7, "volume": 90621.0}, {"date": "2021-04-15", "close": 27.87, "volume": 147692.0}, {"date": "2021-04-16", "close": 27.92, "volume": 82592.0}, {"date": "2021-04-19", "close": 27.4, "volume": 128171.0}, {"date": "2021-04-20", "close": 27.02, "volume": 126093.0}, {"date": "2021-04-21", "close": 27.31, "volume": 99146.0}, {"date": "2021-04-22", "close": 27.23, "volume": 52975.0}, {"date": "2021-04-23", "close": 27.68, "volume": 113097.0}, {"date": "2021-04-26", "close": 27.82, "volume": 54336.0}, {"date": "2021-04-27", "close": 27.79, "volume": 48234.0}, {"date": "2021-04-28", "close": 27.82, "volume": 38061.0}, {"date": "2021-04-29", "close": 27.64, "volume": 63341.0}, {"date": "2021-04-30", "close": 27.78, "volume": 64683.0}, {"date": "2021-05-03", "close": 27.6, "volume": 123469.0}, {"date": "2021-05-04", "close": 27.16, "volume": 107851.0}, {"date": "2021-05-05", "close": 26.9, "volume": 112019.0}, {"date": "2021-05-06", "close": 26.87, "volume": 112732.0}, {"date": "2021-05-07", "close": 27.04, "volume": 79315.0}, {"date": "2021-05-10", "close": 26.52, "volume": 99834.0}, {"date": "2021-05-11", "close": 26.39, "volume": 103699.0}, {"date": "2021-05-12", "close": 25.33, "volume": 129078.0}, {"date": "2021-05-13", "close": 25.07, "volume": 517590.0}, {"date": "2021-05-14", "close": 25.82, "volume": 134454.0}, {"date": "2021-05-17", "close": 25.77, "volume": 56754.0}, {"date": "2021-05-18", "close": 26.05, "volume": 76530.0}, {"date": "2021-05-19", "close": 25.97, "volume": 41677.0}, {"date": "2021-05-20", "close": 26.5, "volume": 59179.0}, {"date": "2021-05-21", "close": 26.32, "volume": 84568.0}, {"date": "2021-05-24", "close": 26.65, "volume": 101790.0}, {"date": "2021-05-25", "close": 26.68, "volume": 79324.0}, {"date": "2021-05-26", "close": 26.87, "volume": 75218.0}, {"date": "2021-05-27", "close": 27.1, "volume": 56265.0}, {"date": "2021-05-28", "close": 27.4, "volume": 88706.0}, {"date": "2021-06-01", "close": 27.46, "volume": 114294.0}, {"date": "2021-06-02", "close": 27.34, "volume": 53956.0}, {"date": "2021-06-03", "close": 26.92, "volume": 73853.0}, {"date": "2021-06-04", "close": 27.32, "volume": 70101.0}, {"date": "2021-06-07", "close": 27.26, "volume": 74700.0}, {"date": "2021-06-08", "close": 27.32, "volume": 59456.0}, {"date": "2021-06-09", "close": 27.31, "volume": 54199.0}, {"date": "2021-06-10", "close": 27.34, "volume": 66730.0}, {"date": "2021-06-11", "close": 27.5, "volume": 81244.0}, {"date": "2021-06-14", "close": 27.59, "volume": 74369.0}, {"date": "2021-06-15", "close": 27.41, "volume": 46273.0}, {"date": "2021-06-16", "close": 27.44, "volume": 56866.0}, {"date": "2021-06-17", "close": 27.64, "volume": 55190.0}, {"date": "2021-06-18", "close": 27.3716, "volume": 48807.0}, {"date": "2021-06-21", "close": 27.38, "volume": 58959.0}, {"date": "2021-06-22", "close": 27.6, "volume": 108987.0}, {"date": "2021-06-23", "close": 27.69, "volume": 45691.0}, {"date": "2021-06-24", "close": 27.62, "volume": 135602.0}, {"date": "2021-06-25", "close": 27.51, "volume": 141830.0}, {"date": "2021-06-28", "close": 27.45, "volume": 178942.0}, {"date": "2021-06-29", "close": 27.39, "volume": 107696.0}, {"date": "2021-06-30", "close": 27.72, "volume": 123102.0}, {"date": "2021-07-01", "close": 27.81, "volume": 118244.0}, {"date": "2021-07-02", "close": 28.01, "volume": 90942.0}, {"date": "2021-07-06", "close": 27.9, "volume": 77205.0}, {"date": "2021-07-07", "close": 27.91, "volume": 90438.0}, {"date": "2021-07-08", "close": 27.71, "volume": 68051.0}, {"date": "2021-07-09", "close": 27.82, "volume": 61646.0}, {"date": "2021-07-12", "close": 27.61, "volume": 66199.0}, {"date": "2021-07-13", "close": 27.63, "volume": 71648.0}, {"date": "2021-07-14", "close": 27.53, "volume": 41584.0}, {"date": "2021-07-15", "close": 27.31, "volume": 23892.0}, {"date": "2021-07-16", "close": 27.1, "volume": 44414.0}, {"date": "2021-07-19", "close": 26.55, "volume": 124291.0}, {"date": "2021-07-20", "close": 26.99, "volume": 59473.0}, {"date": "2021-07-21", "close": 27.15, "volume": 69307.0}, {"date": "2021-07-22", "close": 27.215, "volume": 40230.0}, {"date": "2021-07-23", "close": 27.44, "volume": 63773.0}, {"date": "2021-07-26", "close": 27.21, "volume": 78095.0}, {"date": "2021-07-27", "close": 26.34, "volume": 186992.0}, {"date": "2021-07-28", "close": 26.71, "volume": 125894.0}, {"date": "2021-07-29", "close": 26.88, "volume": 57844.0}, {"date": "2021-07-30", "close": 26.9, "volume": 52533.0}, {"date": "2021-08-02", "close": 27.14, "volume": 100750.0}, {"date": "2021-08-03", "close": 27.2, "volume": 61679.0}, {"date": "2021-08-04", "close": 27.2, "volume": 65000.0}, {"date": "2021-08-05", "close": 27.3, "volume": 47542.0}, {"date": "2021-08-06", "close": 27.3408, "volume": 49470.0}, {"date": "2021-08-09", "close": 27.53, "volume": 45914.0}, {"date": "2021-08-10", "close": 27.52, "volume": 51722.0}, {"date": "2021-08-11", "close": 27.38, "volume": 53631.0}, {"date": "2021-08-12", "close": 27.43, "volume": 44687.0}, {"date": "2021-08-13", "close": 27.4, "volume": 33573.0}, {"date": "2021-08-16", "close": 27.14, "volume": 47098.0}, {"date": "2021-08-17", "close": 27.13, "volume": 59402.0}, {"date": "2021-08-18", "close": 27.0, "volume": 39269.0}, {"date": "2021-08-19", "close": 26.72, "volume": 79769.0}, {"date": "2021-08-20", "close": 26.81, "volume": 25420.0}, {"date": "2021-08-23", "close": 27.14, "volume": 39334.0}, {"date": "2021-08-24", "close": 27.2, "volume": 43093.0}, {"date": "2021-08-25", "close": 27.43, "volume": 52995.0}, {"date": "2021-08-26", "close": 27.33, "volume": 58272.0}, {"date": "2021-08-27", "close": 27.71, "volume": 44540.0}, {"date": "2021-08-30", "close": 27.84, "volume": 83707.0}, {"date": "2021-08-31", "close": 27.97, "volume": 48499.0}, {"date": "2021-09-01", "close": 28.14, "volume": 119183.0}, {"date": "2021-09-02", "close": 28.16, "volume": 95372.0}, {"date": "2021-09-03", "close": 28.21, "volume": 38295.0}, {"date": "2021-09-07", "close": 28.18, "volume": 62069.0}, {"date": "2021-09-08", "close": 28.1, "volume": 52643.0}, {"date": "2021-09-09", "close": 28.13, "volume": 43530.0}, {"date": "2021-09-10", "close": 27.87, "volume": 49407.0}, {"date": "2021-09-13", "close": 27.72, "volume": 53269.0}, {"date": "2021-09-14", "close": 27.47, "volume": 62654.0}, {"date": "2021-09-15", "close": 27.6, "volume": 63595.0}, {"date": "2021-09-16", "close": 27.6, "volume": 29619.0}, {"date": "2021-09-17", "close": 27.44, "volume": 58242.0}, {"date": "2021-09-20", "close": 26.7, "volume": 103233.0}, {"date": "2021-09-21", "close": 26.8, "volume": 37092.0}, {"date": "2021-09-22", "close": 27.07, "volume": 61479.0}, {"date": "2021-09-23", "close": 27.28, "volume": 71928.0}, {"date": "2021-09-24", "close": 27.24, "volume": 51911.0}, {"date": "2021-09-27", "close": 27.0, "volume": 72665.0}, {"date": "2021-09-28", "close": 26.5, "volume": 167028.0}, {"date": "2021-09-29", "close": 26.55, "volume": 70329.0}, {"date": "2021-09-30", "close": 26.68, "volume": 111456.0}, {"date": "2021-10-01", "close": 26.97, "volume": 95308.0}, {"date": "2021-10-04", "close": 26.5, "volume": 62583.0}, {"date": "2021-10-05", "close": 26.74, "volume": 77791.0}, {"date": "2021-10-06", "close": 26.76, "volume": 44716.0}, {"date": "2021-10-07", "close": 27.09, "volume": 54610.0}, {"date": "2021-10-08", "close": 26.91, "volume": 23105.0}, {"date": "2021-10-11", "close": 26.71, "volume": 45762.0}, {"date": "2021-10-12", "close": 26.74, "volume": 38671.0}, {"date": "2021-10-13", "close": 26.84, "volume": 31632.0}, {"date": "2021-10-14", "close": 27.2, "volume": 36766.0}, {"date": "2021-10-15", "close": 27.29, "volume": 36378.0}, {"date": "2021-10-18", "close": 27.54, "volume": 48883.0}, {"date": "2021-10-19", "close": 27.58, "volume": 60316.0}, {"date": "2021-10-20", "close": 27.61, "volume": 47578.0}, {"date": "2021-10-21", "close": 27.58, "volume": 43477.0}, {"date": "2021-10-22", "close": 27.39, "volume": 181550.0}, {"date": "2021-10-25", "close": 27.5, "volume": 82627.0}, {"date": "2021-10-26", "close": 27.57, "volume": 85940.0}, {"date": "2021-10-27", "close": 27.27, "volume": 43602.0}, {"date": "2021-10-28", "close": 27.55, "volume": 56114.0}, {"date": "2021-10-29", "close": 27.71, "volume": 51158.0}, {"date": "2021-11-01", "close": 28.13, "volume": 168736.0}, {"date": "2021-11-02", "close": 28.11, "volume": 42815.0}, {"date": "2021-11-03", "close": 28.22, "volume": 52422.0}, {"date": "2021-11-04", "close": 28.31, "volume": 38417.0}, {"date": "2021-11-05", "close": 28.48, "volume": 41292.0}, {"date": "2021-11-08", "close": 28.57, "volume": 69062.0}, {"date": "2021-11-09", "close": 28.48, "volume": 77068.0}, {"date": "2021-11-10", "close": 27.95, "volume": 57385.0}, {"date": "2021-11-11", "close": 27.97, "volume": 48103.0}, {"date": "2021-11-12", "close": 28.32, "volume": 32185.0}, {"date": "2021-11-15", "close": 28.28, "volume": 58101.0}, {"date": "2021-11-16", "close": 28.36, "volume": 70138.0}, {"date": "2021-11-17", "close": 28.19, "volume": 60817.0}, {"date": "2021-11-18", "close": 28.09, "volume": 70460.0}, {"date": "2021-11-19", "close": 27.93, "volume": 43489.0}, {"date": "2021-11-22", "close": 27.75, "volume": 62276.0}, {"date": "2021-11-23", "close": 27.47, "volume": 48148.0}, {"date": "2021-11-24", "close": 27.66, "volume": 37923.0}, {"date": "2021-11-26", "close": 27.21, "volume": 50812.0}, {"date": "2021-11-29", "close": 27.39, "volume": 128157.0}, {"date": "2021-11-30", "close": 27.01, "volume": 61837.0}, {"date": "2021-12-01", "close": 26.6, "volume": 83084.0}, {"date": "2021-12-02", "close": 26.83, "volume": 98384.0}, {"date": "2021-12-03", "close": 26.63, "volume": 49237.0}, {"date": "2021-12-06", "close": 26.79, "volume": 60624.0}, {"date": "2021-12-07", "close": 27.19, "volume": 81455.0}, {"date": "2021-12-08", "close": 27.42, "volume": 42578.0}, {"date": "2021-12-09", "close": 27.19, "volume": 38783.0}, {"date": "2021-12-10", "close": 27.09, "volume": 43560.0}, {"date": "2021-12-13", "close": 26.63, "volume": 63385.0}, {"date": "2021-12-14", "close": 26.32, "volume": 91678.0}, {"date": "2021-12-15", "close": 26.87, "volume": 77784.0}, {"date": "2021-12-16", "close": 26.88, "volume": 167753.0}, {"date": "2021-12-17", "close": 27.09, "volume": 155572.0}, {"date": "2021-12-20", "close": 26.77, "volume": 114982.0}, {"date": "2021-12-21", "close": 27.3, "volume": 113945.0}, {"date": "2021-12-22", "close": 27.46, "volume": 107371.0}, {"date": "2021-12-23", "close": 25.02, "volume": 300287.0}, {"date": "2021-12-27", "close": 24.94, "volume": 114851.0}, {"date": "2021-12-28", "close": 24.8, "volume": 103053.0}, {"date": "2021-12-29", "close": 24.67, "volume": 99076.0}, {"date": "2021-12-30", "close": 24.73, "volume": 95337.0}, {"date": "2021-12-31", "close": 24.79, "volume": 88810.0}, {"date": "2022-01-03", "close": 25.13, "volume": 98489.0}, {"date": "2022-01-04", "close": 25.02, "volume": 148222.0}, {"date": "2022-01-05", "close": 24.45, "volume": 108674.0}, {"date": "2022-01-06", "close": 24.92, "volume": 209275.0}, {"date": "2022-01-07", "close": 24.95, "volume": 146447.0}, {"date": "2022-01-10", "close": 25.23, "volume": 1041450.0}, {"date": "2022-01-11", "close": 25.64, "volume": 249262.0}, {"date": "2022-01-12", "close": 25.99, "volume": 265908.0}, {"date": "2022-01-13", "close": 24.83, "volume": 167957.0}, {"date": "2022-01-14", "close": 24.6, "volume": 122778.0}, {"date": "2022-01-18", "close": 23.91, "volume": 112024.0}, {"date": "2022-01-19", "close": 23.79, "volume": 73107.0}, {"date": "2022-01-20", "close": 22.94, "volume": 157184.0}, {"date": "2022-01-21", "close": 22.0, "volume": 226884.0}, {"date": "2022-01-24", "close": 21.62, "volume": 349300.0}, {"date": "2022-01-25", "close": 21.4, "volume": 238239.0}, {"date": "2022-01-26", "close": 21.49, "volume": 196653.0}, {"date": "2022-01-27", "close": 21.43, "volume": 101140.0}, {"date": "2022-01-28", "close": 21.81, "volume": 121448.0}, {"date": "2022-01-31", "close": 23.58, "volume": 143270.0}, {"date": "2022-02-01", "close": 23.83, "volume": 161936.0}, {"date": "2022-02-02", "close": 23.77, "volume": 112319.0}, {"date": "2022-02-03", "close": 23.12, "volume": 83687.0}, {"date": "2022-02-04", "close": 22.83, "volume": 112472.0}, {"date": "2022-02-07", "close": 22.6, "volume": 93870.0}, {"date": "2022-02-08", "close": 22.83, "volume": 49229.0}, {"date": "2022-02-09", "close": 23.75, "volume": 83459.0}, {"date": "2022-02-10", "close": 23.22, "volume": 61670.0}, {"date": "2022-02-11", "close": 22.39, "volume": 63175.0}, {"date": "2022-02-14", "close": 22.13, "volume": 50798.0}, {"date": "2022-02-15", "close": 22.59, "volume": 54790.0}, {"date": "2022-02-16", "close": 22.67, "volume": 53603.0}, {"date": "2022-02-17", "close": 22.21, "volume": 77023.0}, {"date": "2022-02-18", "close": 22.01, "volume": 80749.0}, {"date": "2022-02-22", "close": 21.13, "volume": 125397.0}, {"date": "2022-02-23", "close": 20.71, "volume": 132464.0}, {"date": "2022-02-24", "close": 21.13, "volume": 191125.0}, {"date": "2022-02-25", "close": 21.55, "volume": 109736.0}, {"date": "2022-02-28", "close": 21.9, "volume": 120812.0}, {"date": "2022-03-01", "close": 22.02, "volume": 150515.0}, {"date": "2022-03-02", "close": 22.42, "volume": 90131.0}, {"date": "2022-03-03", "close": 22.03, "volume": 76338.0}, {"date": "2022-03-04", "close": 21.91, "volume": 66368.0}, {"date": "2022-03-07", "close": 20.57, "volume": 109034.0}, {"date": "2022-03-08", "close": 20.3, "volume": 137893.0}, {"date": "2022-03-09", "close": 21.07, "volume": 93977.0}, {"date": "2022-03-10", "close": 20.9, "volume": 68254.0}, {"date": "2022-03-11", "close": 20.42, "volume": 69540.0}, {"date": "2022-03-14", "close": 19.81, "volume": 105858.0}, {"date": "2022-03-15", "close": 20.08, "volume": 137928.0}, {"date": "2022-03-16", "close": 20.55, "volume": 95200.0}, {"date": "2022-03-17", "close": 21.1, "volume": 87032.0}, {"date": "2022-03-18", "close": 21.76, "volume": 96654.0}, {"date": "2022-03-21", "close": 21.38, "volume": 53476.0}, {"date": "2022-03-22", "close": 21.54, "volume": 76208.0}, {"date": "2022-03-23", "close": 21.23, "volume": 118105.0}, {"date": "2022-03-24", "close": 21.44, "volume": 73724.0}, {"date": "2022-03-25", "close": 21.45, "volume": 77817.0}, {"date": "2022-03-28", "close": 21.54, "volume": 53689.0}, {"date": "2022-03-29", "close": 21.89, "volume": 80089.0}, {"date": "2022-03-30", "close": 21.75, "volume": 82053.0}, {"date": "2022-03-31", "close": 21.86, "volume": 74996.0}, {"date": "2022-04-01", "close": 22.08, "volume": 122670.0}, {"date": "2022-04-04", "close": 22.31, "volume": 72046.0}, {"date": "2022-04-05", "close": 21.78, "volume": 66991.0}, {"date": "2022-04-06", "close": 21.02, "volume": 105097.0}, {"date": "2022-04-07", "close": 21.51, "volume": 95991.0}, {"date": "2022-04-08", "close": 20.98, "volume": 45021.0}, {"date": "2022-04-11", "close": 20.32, "volume": 111290.0}, {"date": "2022-04-12", "close": 20.37, "volume": 162582.0}, {"date": "2022-04-13", "close": 20.97, "volume": 48893.0}, {"date": "2022-04-14", "close": 20.33, "volume": 93777.0}, {"date": "2022-04-18", "close": 20.21, "volume": 113548.0}, {"date": "2022-04-19", "close": 20.42, "volume": 113664.0}, {"date": "2022-04-20", "close": 20.41, "volume": 84589.0}, {"date": "2022-04-21", "close": 20.02, "volume": 88378.0}, {"date": "2022-04-22", "close": 19.76, "volume": 96187.0}, {"date": "2022-04-25", "close": 19.76, "volume": 126382.0}, {"date": "2022-04-26", "close": 19.27, "volume": 157587.0}, {"date": "2022-04-27", "close": 19.21, "volume": 95168.0}, {"date": "2022-04-28", "close": 19.59, "volume": 84122.0}, {"date": "2022-04-29", "close": 19.15, "volume": 102150.0}, {"date": "2022-05-02", "close": 19.24, "volume": 182186.0}, {"date": "2022-05-03", "close": 19.31, "volume": 110872.0}, {"date": "2022-05-04", "close": 19.87, "volume": 84476.0}, {"date": "2022-05-05", "close": 19.36, "volume": 99596.0}, {"date": "2022-05-06", "close": 18.77, "volume": 132947.0}, {"date": "2022-05-09", "close": 17.88, "volume": 168644.0}, {"date": "2022-05-10", "close": 17.87, "volume": 132855.0}, {"date": "2022-05-11", "close": 17.35, "volume": 122582.0}, {"date": "2022-05-12", "close": 16.91, "volume": 281956.0}, {"date": "2022-05-13", "close": 17.42, "volume": 131244.0}, {"date": "2022-05-16", "close": 17.3, "volume": 109105.0}, {"date": "2022-05-17", "close": 17.69, "volume": 121910.0}, {"date": "2022-05-18", "close": 17.23, "volume": 104723.0}, {"date": "2022-05-19", "close": 17.13, "volume": 139323.0}, {"date": "2022-05-20", "close": 17.01, "volume": 208408.0}, {"date": "2022-05-23", "close": 17.22, "volume": 144981.0}, {"date": "2022-05-24", "close": 16.79, "volume": 179233.0}, {"date": "2022-05-25", "close": 16.96, "volume": 130178.0}, {"date": "2022-05-26", "close": 17.58, "volume": 147537.0}, {"date": "2022-05-27", "close": 18.28, "volume": 200470.0}, {"date": "2022-05-31", "close": 18.32, "volume": 223256.0}, {"date": "2022-06-01", "close": 18.4, "volume": 202960.0}, {"date": "2022-06-02", "close": 18.76, "volume": 107725.0}, {"date": "2022-06-03", "close": 18.49, "volume": 59171.0}, {"date": "2022-06-06", "close": 18.47, "volume": 102301.0}, {"date": "2022-06-07", "close": 18.55, "volume": 87476.0}, {"date": "2022-06-08", "close": 18.42, "volume": 85306.0}, {"date": "2022-06-09", "close": 17.82, "volume": 164595.0}, {"date": "2022-06-10", "close": 17.25, "volume": 114645.0}, {"date": "2022-06-13", "close": 16.3, "volume": 321303.0}, {"date": "2022-06-14", "close": 16.08, "volume": 163104.0}, {"date": "2022-06-15", "close": 16.45, "volume": 142700.0}, {"date": "2022-06-16", "close": 15.75, "volume": 181263.0}, {"date": "2022-06-17", "close": 15.78, "volume": 135506.0}, {"date": "2022-06-21", "close": 15.97, "volume": 156466.0}, {"date": "2022-06-22", "close": 16.06, "volume": 108408.0}, {"date": "2022-06-23", "close": 16.31, "volume": 140306.0}, {"date": "2022-06-24", "close": 16.61, "volume": 114500.0}, {"date": "2022-06-27", "close": 16.56, "volume": 137764.0}, {"date": "2022-06-28", "close": 16.4, "volume": 88104.0}, {"date": "2022-06-29", "close": 16.39, "volume": 82854.0}, {"date": "2022-06-30", "close": 16.19, "volume": 116908.0}, {"date": "2022-07-01", "close": 16.57, "volume": 162584.0}, {"date": "2022-07-05", "close": 16.58, "volume": 96010.0}, {"date": "2022-07-06", "close": 16.68, "volume": 68936.0}, {"date": "2022-07-07", "close": 16.97, "volume": 87757.0}, {"date": "2022-07-08", "close": 16.77, "volume": 84619.0}, {"date": "2022-07-11", "close": 16.48, "volume": 107026.0}, {"date": "2022-07-12", "close": 16.29, "volume": 152760.0}, {"date": "2022-07-13", "close": 16.21, "volume": 130088.0}, {"date": "2022-07-14", "close": 16.28, "volume": 96642.0}, {"date": "2022-07-15", "close": 16.47, "volume": 47713.0}, {"date": "2022-07-18", "close": 16.35, "volume": 135309.0}, {"date": "2022-07-19", "close": 16.72, "volume": 119270.0}, {"date": "2022-07-20", "close": 16.83, "volume": 190166.0}, {"date": "2022-07-21", "close": 17.17, "volume": 115911.0}, {"date": "2022-07-22", "close": 17.04, "volume": 153349.0}, {"date": "2022-07-25", "close": 17.04, "volume": 103290.0}, {"date": "2022-07-26", "close": 16.72, "volume": 103116.0}, {"date": "2022-07-27", "close": 17.29, "volume": 159506.0}, {"date": "2022-07-28", "close": 17.5, "volume": 115670.0}, {"date": "2022-07-29", "close": 17.96, "volume": 124819.0}, {"date": "2022-08-01", "close": 17.97, "volume": 174361.0}, {"date": "2022-08-02", "close": 17.96, "volume": 96006.0}, {"date": "2022-08-03", "close": 18.28, "volume": 147034.0}, {"date": "2022-08-04", "close": 18.15, "volume": 128118.0}, {"date": "2022-08-05", "close": 18.16, "volume": 70227.0}, {"date": "2022-08-08", "close": 18.36, "volume": 111303.0}, {"date": "2022-08-09", "close": 18.19, "volume": 88929.0}, {"date": "2022-08-10", "close": 18.36, "volume": 144814.0}, {"date": "2022-08-11", "close": 18.39, "volume": 75768.0}, {"date": "2022-08-12", "close": 18.65, "volume": 93449.0}, {"date": "2022-08-15", "close": 18.92, "volume": 128869.0}, {"date": "2022-08-16", "close": 18.67, "volume": 94564.0}, {"date": "2022-08-17", "close": 18.32, "volume": 133331.0}, {"date": "2022-08-18", "close": 18.46, "volume": 65368.0}, {"date": "2022-08-19", "close": 18.11, "volume": 101346.0}, {"date": "2022-08-22", "close": 17.61, "volume": 190678.0}, {"date": "2022-08-23", "close": 17.77, "volume": 141631.0}, {"date": "2022-08-24", "close": 17.94, "volume": 94345.0}, {"date": "2022-08-25", "close": 18.18, "volume": 76672.0}, {"date": "2022-08-26", "close": 17.73, "volume": 51998.0}, {"date": "2022-08-29", "close": 17.63, "volume": 54354.0}, {"date": "2022-08-30", "close": 17.31, "volume": 109781.0}, {"date": "2022-08-31", "close": 17.41, "volume": 91752.0}, {"date": "2022-09-01", "close": 17.26, "volume": 158713.0}, {"date": "2022-09-02", "close": 17.22, "volume": 86763.0}, {"date": "2022-09-06", "close": 17.01, "volume": 109636.0}, {"date": "2022-09-07", "close": 17.28, "volume": 74529.0}, {"date": "2022-09-08", "close": 17.55, "volume": 50109.0}, {"date": "2022-09-09", "close": 17.75, "volume": 75587.0}, {"date": "2022-09-12", "close": 17.85, "volume": 73859.0}, {"date": "2022-09-13", "close": 17.26, "volume": 96684.0}, {"date": "2022-09-14", "close": 17.29, "volume": 65426.0}, {"date": "2022-09-15", "close": 17.08, "volume": 81605.0}, {"date": "2022-09-16", "close": 16.95, "volume": 62909.0}, {"date": "2022-09-19", "close": 16.93, "volume": 118642.0}, {"date": "2022-09-20", "close": 16.64, "volume": 126026.0}, {"date": "2022-09-21", "close": 16.3, "volume": 173935.0}, {"date": "2022-09-22", "close": 16.21, "volume": 154287.0}, {"date": "2022-09-23", "close": 15.73, "volume": 218502.0}, {"date": "2022-09-26", "close": 15.63, "volume": 176015.0}, {"date": "2022-09-27", "close": 15.58, "volume": 158039.0}, {"date": "2022-09-28", "close": 16.06, "volume": 107244.0}, {"date": "2022-09-29", "close": 15.57, "volume": 206452.0}, {"date": "2022-09-30", "close": 15.58, "volume": 166660.0}, {"date": "2022-10-03", "close": 15.89, "volume": 245358.0}, {"date": "2022-10-04", "close": 16.51, "volume": 118471.0}, {"date": "2022-10-05", "close": 16.44, "volume": 114934.0}, {"date": "2022-10-06", "close": 16.3, "volume": 98124.0}, {"date": "2022-10-07", "close": 15.89, "volume": 109001.0}, {"date": "2022-10-10", "close": 15.78, "volume": 99423.0}, {"date": "2022-10-11", "close": 15.55, "volume": 155413.0}, {"date": "2022-10-12", "close": 15.39, "volume": 76868.0}, {"date": "2022-10-13", "close": 15.46, "volume": 132448.0}, {"date": "2022-10-14", "close": 15.13, "volume": 54357.0}, {"date": "2022-10-17", "close": 15.5, "volume": 125901.0}, {"date": "2022-10-18", "close": 15.59, "volume": 136103.0}, {"date": "2022-10-19", "close": 15.59, "volume": 92888.0}, {"date": "2022-10-20", "close": 15.5, "volume": 114781.0}, {"date": "2022-10-21", "close": 15.77, "volume": 124275.0}, {"date": "2022-10-24", "close": 16.0, "volume": 91179.0}, {"date": "2022-10-25", "close": 16.3, "volume": 115068.0}, {"date": "2022-10-26", "close": 16.2, "volume": 120146.0}, {"date": "2022-10-27", "close": 16.14, "volume": 218247.0}, {"date": "2022-10-28", "close": 16.4, "volume": 257714.0}, {"date": "2022-10-31", "close": 16.46, "volume": 138985.0}, {"date": "2022-11-01", "close": 16.6, "volume": 162191.0}, {"date": "2022-11-02", "close": 16.27, "volume": 81643.0}, {"date": "2022-11-03", "close": 16.26, "volume": 214485.0}, {"date": "2022-11-04", "close": 16.2, "volume": 117506.0}, {"date": "2022-11-07", "close": 16.62, "volume": 245662.0}, {"date": "2022-11-08", "close": 16.84, "volume": 195021.0}, {"date": "2022-11-09", "close": 16.4, "volume": 184568.0}, {"date": "2022-11-10", "close": 16.87, "volume": 181550.0}, {"date": "2022-11-11", "close": 17.11, "volume": 104515.0}, {"date": "2022-11-14", "close": 16.74, "volume": 142194.0}, {"date": "2022-11-15", "close": 16.89, "volume": 118957.0}, {"date": "2022-11-16", "close": 16.72, "volume": 118829.0}, {"date": "2022-11-17", "close": 16.92, "volume": 111220.0}, {"date": "2022-11-18", "close": 16.93, "volume": 94941.0}, {"date": "2022-11-21", "close": 16.74, "volume": 178272.0}, {"date": "2022-11-22", "close": 16.83, "volume": 164889.0}, {"date": "2022-11-23", "close": 16.97, "volume": 115029.0}, {"date": "2022-11-25", "close": 17.06, "volume": 16970.0}, {"date": "2022-11-28", "close": 16.78, "volume": 112976.0}, {"date": "2022-11-29", "close": 16.74, "volume": 170499.0}, {"date": "2022-11-30", "close": 17.39, "volume": 145230.0}, {"date": "2022-12-01", "close": 17.49, "volume": 215499.0}, {"date": "2022-12-02", "close": 17.47, "volume": 101568.0}, {"date": "2022-12-05", "close": 17.08, "volume": 103820.0}, {"date": "2022-12-06", "close": 16.91, "volume": 130759.0}, {"date": "2022-12-07", "close": 16.99, "volume": 167937.0}, {"date": "2022-12-08", "close": 17.07, "volume": 89432.0}, {"date": "2022-12-09", "close": 16.87, "volume": 105655.0}, {"date": "2022-12-12", "close": 16.98, "volume": 231771.0}, {"date": "2022-12-13", "close": 17.01, "volume": 211958.0}, {"date": "2022-12-14", "close": 16.99, "volume": 208298.0}, {"date": "2022-12-15", "close": 16.65, "volume": 176096.0}, {"date": "2022-12-16", "close": 16.48, "volume": 173264.0}, {"date": "2022-12-19", "close": 16.37, "volume": 154657.0}, {"date": "2022-12-20", "close": 16.33, "volume": 199719.0}, {"date": "2022-12-21", "close": 16.58, "volume": 172503.0}, {"date": "2022-12-22", "close": 16.38, "volume": 140057.0}, {"date": "2022-12-23", "close": 16.26, "volume": 170693.0}, {"date": "2022-12-27", "close": 16.16, "volume": 212216.0}, {"date": "2022-12-28", "close": 15.96, "volume": 281367.0}, {"date": "2022-12-29", "close": 16.23, "volume": 257303.0}, {"date": "2022-12-30", "close": 16.19, "volume": 196245.0}, {"date": "2023-01-03", "close": 16.35, "volume": 208401.0}, {"date": "2023-01-04", "close": 16.49, "volume": 116052.0}, {"date": "2023-01-05", "close": 16.25, "volume": 97977.0}, {"date": "2023-01-06", "close": 16.54, "volume": 73251.0}, {"date": "2023-01-09", "close": 16.67, "volume": 102748.0}, {"date": "2023-01-10", "close": 16.71, "volume": 108062.0}, {"date": "2023-01-11", "close": 17.0, "volume": 161384.0}, {"date": "2023-01-12", "close": 17.16, "volume": 92348.0}, {"date": "2023-01-13", "close": 17.15, "volume": 87589.0}, {"date": "2023-01-17", "close": 17.24, "volume": 112947.0}, {"date": "2023-01-18", "close": 17.08, "volume": 143731.0}, {"date": "2023-01-19", "close": 16.68, "volume": 140665.0}, {"date": "2023-01-20", "close": 16.9, "volume": 91351.0}, {"date": "2023-01-23", "close": 17.14, "volume": 105815.0}, {"date": "2023-01-24", "close": 17.1, "volume": 83861.0}, {"date": "2023-01-25", "close": 17.12, "volume": 103345.0}, {"date": "2023-01-26", "close": 17.32, "volume": 103636.0}, {"date": "2023-01-27", "close": 17.34, "volume": 91387.0}, {"date": "2023-01-30", "close": 17.2, "volume": 134882.0}, {"date": "2023-01-31", "close": 17.42, "volume": 119153.0}, {"date": "2023-02-01", "close": 17.67, "volume": 225475.0}, {"date": "2023-02-02", "close": 17.98, "volume": 222233.0}, {"date": "2023-02-03", "close": 17.63, "volume": 130806.0}, {"date": "2023-02-06", "close": 17.36, "volume": 150613.0}, {"date": "2023-02-07", "close": 17.46, "volume": 166049.0}, {"date": "2023-02-08", "close": 17.43, "volume": 79234.0}, {"date": "2023-02-09", "close": 17.43, "volume": 88128.0}, {"date": "2023-02-10", "close": 17.38, "volume": 94976.0}, {"date": "2023-02-13", "close": 17.4, "volume": 91048.0}, {"date": "2023-02-14", "close": 17.55, "volume": 70630.0}, {"date": "2023-02-15", "close": 17.77, "volume": 140990.0}, {"date": "2023-02-16", "close": 17.44, "volume": 81171.0}, {"date": "2023-02-17", "close": 17.31, "volume": 112216.0}, {"date": "2023-02-21", "close": 16.92, "volume": 148272.0}, {"date": "2023-02-22", "close": 16.99, "volume": 136333.0}, {"date": "2023-02-23", "close": 17.09, "volume": 112786.0}, {"date": "2023-02-24", "close": 17.08, "volume": 170726.0}, {"date": "2023-02-27", "close": 17.13, "volume": 196085.0}, {"date": "2023-02-28", "close": 17.12, "volume": 154867.0}, {"date": "2023-03-01", "close": 17.23, "volume": 168601.0}, {"date": "2023-03-02", "close": 17.34, "volume": 129608.0}, {"date": "2023-03-03", "close": 17.43, "volume": 172910.0}, {"date": "2023-03-06", "close": 17.43, "volume": 100666.0}, {"date": "2023-03-07", "close": 17.21, "volume": 97164.0}, {"date": "2023-03-08", "close": 17.29, "volume": 52347.0}, {"date": "2023-03-09", "close": 17.12, "volume": 110442.0}, {"date": "2023-03-10", "close": 16.46, "volume": 167386.0}, {"date": "2023-03-13", "close": 16.34, "volume": 101118.0}, {"date": "2023-03-14", "close": 16.61, "volume": 84724.0}, {"date": "2023-03-15", "close": 16.33, "volume": 107386.0}, {"date": "2023-03-16", "close": 16.59, "volume": 98261.0}, {"date": "2023-03-17", "close": 16.35, "volume": 74393.0}, {"date": "2023-03-20", "close": 16.48, "volume": 44203.0}, {"date": "2023-03-21", "close": 16.77, "volume": 59915.0}, {"date": "2023-03-22", "close": 16.71, "volume": 85529.0}, {"date": "2023-03-23", "close": 16.75, "volume": 78552.0}, {"date": "2023-03-24", "close": 16.62, "volume": 41909.0}, {"date": "2023-03-27", "close": 16.67, "volume": 50220.0}, {"date": "2023-03-28", "close": 16.55, "volume": 71523.0}, {"date": "2023-03-29", "close": 16.8, "volume": 64155.0}, {"date": "2023-03-30", "close": 16.96, "volume": 69392.0}, {"date": "2023-03-31", "close": 17.4, "volume": 85957.0}, {"date": "2023-04-03", "close": 17.36, "volume": 111364.0}, {"date": "2023-04-04", "close": 17.21, "volume": 79651.0}, {"date": "2023-04-05", "close": 16.99, "volume": 77268.0}, {"date": "2023-04-06", "close": 16.96, "volume": 51840.0}, {"date": "2023-04-10", "close": 17.27, "volume": 58673.0}, {"date": "2023-04-11", "close": 17.37, "volume": 69783.0}, {"date": "2023-04-12", "close": 17.32, "volume": 51802.0}, {"date": "2023-04-13", "close": 17.35, "volume": 83405.0}, {"date": "2023-04-14", "close": 17.28, "volume": 49610.0}, {"date": "2023-04-17", "close": 17.23, "volume": 56772.0}, {"date": "2023-04-18", "close": 17.25, "volume": 47778.0}, {"date": "2023-04-19", "close": 17.1, "volume": 76126.0}, {"date": "2023-04-20", "close": 16.95, "volume": 43903.0}, {"date": "2023-04-21", "close": 16.83, "volume": 47709.0}, {"date": "2023-04-24", "close": 16.83, "volume": 56910.0}, {"date": "2023-04-25", "close": 16.46, "volume": 70524.0}, {"date": "2023-04-26", "close": 16.34, "volume": 108385.0}, {"date": "2023-04-27", "close": 16.55, "volume": 60460.0}, {"date": "2023-04-28", "close": 16.76, "volume": 82748.0}, {"date": "2023-05-01", "close": 16.88, "volume": 132653.0}, {"date": "2023-05-02", "close": 16.79, "volume": 98257.0}, {"date": "2023-05-03", "close": 16.66, "volume": 58901.0}, {"date": "2023-05-04", "close": 16.48, "volume": 75619.0}, {"date": "2023-05-05", "close": 16.59, "volume": 59432.0}, {"date": "2023-05-08", "close": 16.57, "volume": 81790.0}, {"date": "2023-05-09", "close": 16.63, "volume": 57065.0}, {"date": "2023-05-10", "close": 16.46, "volume": 39829.0}, {"date": "2023-05-11", "close": 16.45, "volume": 49061.0}, {"date": "2023-05-12", "close": 16.41, "volume": 45327.0}, {"date": "2023-05-15", "close": 16.49, "volume": 68296.0}, {"date": "2023-05-16", "close": 16.37, "volume": 42492.0}, {"date": "2023-05-17", "close": 16.46, "volume": 139253.0}, {"date": "2023-05-18", "close": 16.59, "volume": 123875.0}, {"date": "2023-05-19", "close": 16.55, "volume": 116043.0}, {"date": "2023-05-22", "close": 16.57, "volume": 66101.0}, {"date": "2023-05-23", "close": 16.41, "volume": 111155.0}, {"date": "2023-05-24", "close": 16.2, "volume": 72693.0}, {"date": "2023-05-25", "close": 16.4, "volume": 81374.0}, {"date": "2023-05-26", "close": 16.71, "volume": 114132.0}, {"date": "2023-05-30", "close": 16.76, "volume": 101495.0}, {"date": "2023-05-31", "close": 16.71, "volume": 80446.0}, {"date": "2023-06-01", "close": 16.84, "volume": 134108.0}, {"date": "2023-06-02", "close": 17.16, "volume": 165225.0}, {"date": "2023-06-05", "close": 17.23, "volume": 139670.0}, {"date": "2023-06-06", "close": 17.7, "volume": 141212.0}, {"date": "2023-06-07", "close": 17.52, "volume": 133425.0}, {"date": "2023-06-08", "close": 17.71, "volume": 100986.0}, {"date": "2023-06-09", "close": 17.58, "volume": 90076.0}, {"date": "2023-06-12", "close": 17.93, "volume": 228708.0}, {"date": "2023-06-13", "close": 18.08, "volume": 158352.0}, {"date": "2023-06-14", "close": 18.42, "volume": 242705.0}, {"date": "2023-06-15", "close": 18.4, "volume": 237169.0}, {"date": "2023-06-16", "close": 18.36, "volume": 162940.0}, {"date": "2023-06-20", "close": 18.1, "volume": 250194.0}, {"date": "2023-06-21", "close": 18.05, "volume": 123856.0}, {"date": "2023-06-22", "close": 17.9, "volume": 184603.0}, {"date": "2023-06-23", "close": 18.1, "volume": 153003.0}, {"date": "2023-06-26", "close": 17.88, "volume": 131754.0}, {"date": "2023-06-27", "close": 17.96, "volume": 216673.0}, {"date": "2023-06-28", "close": 18.02, "volume": 120510.0}, {"date": "2023-06-29", "close": 18.07, "volume": 144173.0}, {"date": "2023-06-30", "close": 18.4, "volume": 164745.0}, {"date": "2023-07-03", "close": 18.64, "volume": 118869.0}, {"date": "2023-07-05", "close": 18.67, "volume": 131329.0}, {"date": "2023-07-06", "close": 18.61, "volume": 125473.0}, {"date": "2023-07-07", "close": 18.61, "volume": 96050.0}, {"date": "2023-07-10", "close": 18.65, "volume": 93433.0}, {"date": "2023-07-11", "close": 18.73, "volume": 80368.0}, {"date": "2023-07-12", "close": 18.65, "volume": 91213.0}, {"date": "2023-07-13", "close": 18.81, "volume": 88276.0}, {"date": "2023-07-14", "close": 18.71, "volume": 100874.0}, {"date": "2023-07-17", "close": 18.85, "volume": 82739.0}, {"date": "2023-07-18", "close": 18.9, "volume": 110642.0}, {"date": "2023-07-19", "close": 19.01, "volume": 87631.0}, {"date": "2023-07-20", "close": 18.71, "volume": 75140.0}, {"date": "2023-07-21", "close": 18.88, "volume": 67126.0}, {"date": "2023-07-24", "close": 18.72, "volume": 82065.0}, {"date": "2023-07-25", "close": 18.55, "volume": 136217.0}, {"date": "2023-07-26", "close": 18.47, "volume": 142862.0}, {"date": "2023-07-27", "close": 18.36, "volume": 138313.0}, {"date": "2023-07-28", "close": 18.61, "volume": 66727.0}, {"date": "2023-07-31", "close": 18.57, "volume": 118256.0}, {"date": "2023-08-01", "close": 18.58, "volume": 164598.0}, {"date": "2023-08-02", "close": 18.26, "volume": 124247.0}, {"date": "2023-08-03", "close": 18.2, "volume": 72131.0}, {"date": "2023-08-04", "close": 18.1, "volume": 82671.0}, {"date": "2023-08-07", "close": 18.28, "volume": 81444.0}, {"date": "2023-08-08", "close": 18.22, "volume": 76960.0}, {"date": "2023-08-09", "close": 18.15, "volume": 97959.0}, {"date": "2023-08-10", "close": 18.09, "volume": 75105.0}, {"date": "2023-08-11", "close": 18.04, "volume": 63789.0}, {"date": "2023-08-14", "close": 18.02, "volume": 81030.0}, {"date": "2023-08-15", "close": 17.8, "volume": 96817.0}, {"date": "2023-08-16", "close": 17.59, "volume": 110712.0}, {"date": "2023-08-17", "close": 17.39, "volume": 81244.0}, {"date": "2023-08-18", "close": 17.48, "volume": 123283.0}, {"date": "2023-08-21", "close": 17.51, "volume": 63683.0}, {"date": "2023-08-22", "close": 17.57, "volume": 72207.0}, {"date": "2023-08-23", "close": 17.86, "volume": 81016.0}, {"date": "2023-08-24", "close": 17.6, "volume": 50512.0}, {"date": "2023-08-25", "close": 17.69, "volume": 57299.0}, {"date": "2023-08-28", "close": 17.79, "volume": 58947.0}, {"date": "2023-08-29", "close": 17.96, "volume": 84476.0}, {"date": "2023-08-30", "close": 18.16, "volume": 58525.0}, {"date": "2023-08-31", "close": 18.23, "volume": 103010.0}, {"date": "2023-09-01", "close": 18.28, "volume": 91891.0}, {"date": "2023-09-05", "close": 18.34, "volume": 118566.0}, {"date": "2023-09-06", "close": 18.315, "volume": 87266.0}, {"date": "2023-09-07", "close": 18.16, "volume": 70484.0}, {"date": "2023-09-08", "close": 18.02, "volume": 59639.0}, {"date": "2023-09-11", "close": 18.08, "volume": 73054.0}, {"date": "2023-09-12", "close": 17.98, "volume": 84438.0}, {"date": "2023-09-13", "close": 17.9, "volume": 59317.0}, {"date": "2023-09-14", "close": 17.99, "volume": 42637.0}, {"date": "2023-09-15", "close": 17.79, "volume": 84167.0}, {"date": "2023-09-18", "close": 17.75, "volume": 37888.0}, {"date": "2023-09-19", "close": 17.65, "volume": 76415.0}, {"date": "2023-09-20", "close": 17.7, "volume": 129416.0}, {"date": "2023-09-21", "close": 17.39, "volume": 69265.0}, {"date": "2023-09-22", "close": 16.88, "volume": 364105.0}, {"date": "2023-09-25", "close": 16.79, "volume": 156017.0}, {"date": "2023-09-26", "close": 16.3, "volume": 171638.0}, {"date": "2023-09-27", "close": 16.38, "volume": 120494.0}, {"date": "2023-09-28", "close": 16.43, "volume": 76659.0}, {"date": "2023-09-29", "close": 16.51, "volume": 71599.0}, {"date": "2023-10-02", "close": 16.68, "volume": 150459.0}, {"date": "2023-10-03", "close": 16.32, "volume": 118000.0}, {"date": "2023-10-04", "close": 16.46, "volume": 59610.0}, {"date": "2023-10-05", "close": 16.34, "volume": 69911.0}, {"date": "2023-10-06", "close": 16.53, "volume": 119891.0}, {"date": "2023-10-09", "close": 16.51, "volume": 104423.0}, {"date": "2023-10-10", "close": 16.6, "volume": 104402.0}, {"date": "2023-10-11", "close": 16.47, "volume": 95563.0}, {"date": "2023-10-12", "close": 16.5, "volume": 170196.0}, {"date": "2023-10-13", "close": 16.33, "volume": 60031.0}, {"date": "2023-10-16", "close": 16.37, "volume": 96166.0}, {"date": "2023-10-17", "close": 16.36, "volume": 45610.0}, {"date": "2023-10-18", "close": 16.13, "volume": 76130.0}, {"date": "2023-10-19", "close": 15.93, "volume": 71474.0}, {"date": "2023-10-20", "close": 15.61, "volume": 78714.0}, {"date": "2023-10-23", "close": 15.54, "volume": 98458.0}, {"date": "2023-10-24", "close": 15.64, "volume": 128667.0}, {"date": "2023-10-25", "close": 15.36, "volume": 96967.0}, {"date": "2023-10-26", "close": 15.16, "volume": 119354.0}, {"date": "2023-10-27", "close": 15.13, "volume": 90012.0}, {"date": "2023-10-30", "close": 15.31, "volume": 102414.0}, {"date": "2023-10-31", "close": 15.54, "volume": 101441.0}, {"date": "2023-11-01", "close": 15.89, "volume": 175507.0}, {"date": "2023-11-02", "close": 16.29, "volume": 105181.0}, {"date": "2023-11-03", "close": 16.57, "volume": 124410.0}, {"date": "2023-11-06", "close": 16.46, "volume": 80456.0}, {"date": "2023-11-07", "close": 16.53, "volume": 77106.0}, {"date": "2023-11-08", "close": 16.61, "volume": 103442.0}, {"date": "2023-11-09", "close": 16.36, "volume": 92614.0}, {"date": "2023-11-10", "close": 16.41, "volume": 82357.0}, {"date": "2023-11-13", "close": 16.34, "volume": 190447.0}, {"date": "2023-11-14", "close": 16.65, "volume": 93033.0}, {"date": "2023-11-15", "close": 16.68, "volume": 72835.0}, {"date": "2023-11-16", "close": 16.69, "volume": 69570.0}, {"date": "2023-11-17", "close": 16.77, "volume": 73443.0}, {"date": "2023-11-20", "close": 16.88, "volume": 140305.0}, {"date": "2023-11-21", "close": 16.74, "volume": 110089.0}, {"date": "2023-11-22", "close": 16.77, "volume": 81092.0}, {"date": "2023-11-24", "close": 16.78, "volume": 37579.0}, {"date": "2023-11-27", "close": 16.84, "volume": 120472.0}, {"date": "2023-11-28", "close": 16.88, "volume": 145266.0}, {"date": "2023-11-29", "close": 17.04, "volume": 94248.0}, {"date": "2023-11-30", "close": 17.23, "volume": 108503.0}, {"date": "2023-12-01", "close": 17.51, "volume": 221854.0}, {"date": "2023-12-04", "close": 17.27, "volume": 139612.0}, {"date": "2023-12-05", "close": 17.16, "volume": 200988.0}, {"date": "2023-12-06", "close": 17.02, "volume": 107767.0}, {"date": "2023-12-07", "close": 17.23, "volume": 105880.0}, {"date": "2023-12-08", "close": 17.16, "volume": 118482.0}, {"date": "2023-12-11", "close": 17.09, "volume": 148883.0}, {"date": "2023-12-12", "close": 16.81, "volume": 330891.0}, {"date": "2023-12-13", "close": 17.09, "volume": 269256.0}, {"date": "2023-12-14", "close": 17.4, "volume": 203027.0}, {"date": "2023-12-15", "close": 17.35, "volume": 126177.0}, {"date": "2023-12-18", "close": 17.44, "volume": 139954.0}, {"date": "2023-12-19", "close": 17.53, "volume": 119153.0}, {"date": "2023-12-20", "close": 17.32, "volume": 140035.0}, {"date": "2023-12-21", "close": 17.43, "volume": 127520.0}, {"date": "2023-12-22", "close": 17.53, "volume": 89240.0}, {"date": "2023-12-26", "close": 17.62, "volume": 110595.0}, {"date": "2023-12-27", "close": 17.48, "volume": 205601.0}, {"date": "2023-12-28", "close": 17.58, "volume": 173556.0}, {"date": "2023-12-29", "close": 17.4, "volume": 193112.0}, {"date": "2024-01-02", "close": 17.28, "volume": 176682.0}, {"date": "2024-01-03", "close": 17.13, "volume": 119531.0}, {"date": "2024-01-04", "close": 17.36, "volume": 192046.0}, {"date": "2024-01-05", "close": 17.38, "volume": 65820.0}, {"date": "2024-01-08", "close": 17.82, "volume": 147035.0}, {"date": "2024-01-09", "close": 17.94, "volume": 107128.0}, {"date": "2024-01-10", "close": 18.14, "volume": 120652.0}, {"date": "2024-01-11", "close": 17.97, "volume": 154432.0}, {"date": "2024-01-12", "close": 18.02, "volume": 104918.0}, {"date": "2024-01-16", "close": 18.07, "volume": 113437.0}, {"date": "2024-01-17", "close": 18.05, "volume": 125604.0}, {"date": "2024-01-18", "close": 18.14, "volume": 80738.0}, {"date": "2024-01-19", "close": 18.46, "volume": 241473.0}, {"date": "2024-01-22", "close": 18.6, "volume": 165336.0}, {"date": "2024-01-23", "close": 18.61, "volume": 107447.0}, {"date": "2024-01-24", "close": 18.61, "volume": 166647.0}, {"date": "2024-01-25", "close": 18.64, "volume": 77771.0}, {"date": "2024-01-26", "close": 18.46, "volume": 148833.0}, {"date": "2024-01-29", "close": 18.75, "volume": 106185.0}, {"date": "2024-01-30", "close": 18.85, "volume": 221700.0}, {"date": "2024-01-31", "close": 18.68, "volume": 181765.0}, {"date": "2024-02-01", "close": 18.9, "volume": 189036.0}, {"date": "2024-02-02", "close": 19.06, "volume": 121679.0}, {"date": "2024-02-05", "close": 19.04, "volume": 117529.0}, {"date": "2024-02-06", "close": 19.35, "volume": 291903.0}, {"date": "2024-02-07", "close": 19.51, "volume": 84484.0}, {"date": "2024-02-08", "close": 19.79, "volume": 127706.0}, {"date": "2024-02-09", "close": 19.48, "volume": 150624.0}, {"date": "2024-02-12", "close": 19.55, "volume": 109931.0}, {"date": "2024-02-13", "close": 19.26, "volume": 113079.0}, {"date": "2024-02-14", "close": 19.3, "volume": 98065.0}, {"date": "2024-02-15", "close": 19.32, "volume": 107720.0}, {"date": "2024-02-16", "close": 19.21, "volume": 78303.0}, {"date": "2024-02-20", "close": 18.86, "volume": 171498.0}, {"date": "2024-02-21", "close": 18.74, "volume": 172852.0}, {"date": "2024-02-22", "close": 18.92, "volume": 279147.0}, {"date": "2024-02-23", "close": 19.04, "volume": 231377.0}, {"date": "2024-02-26", "close": 19.19, "volume": 101179.0}, {"date": "2024-02-27", "close": 19.31, "volume": 128962.0}, {"date": "2024-02-28", "close": 19.32, "volume": 177805.0}, {"date": "2024-02-29", "close": 19.44, "volume": 150144.0}, {"date": "2024-03-01", "close": 19.85, "volume": 129674.0}, {"date": "2024-03-04", "close": 20.16, "volume": 170233.0}, {"date": "2024-03-05", "close": 19.72, "volume": 154295.0}, {"date": "2024-03-06", "close": 19.88, "volume": 202745.0}, {"date": "2024-03-07", "close": 19.98, "volume": 139597.0}, {"date": "2024-03-08", "close": 19.8, "volume": 176043.0}, {"date": "2024-03-11", "close": 19.64, "volume": 72471.0}, {"date": "2024-03-12", "close": 19.59, "volume": 163691.0}, {"date": "2024-03-13", "close": 19.63, "volume": 92186.0}, {"date": "2024-03-14", "close": 19.41, "volume": 165546.0}, {"date": "2024-03-15", "close": 19.25, "volume": 81701.0}, {"date": "2024-03-18", "close": 19.26, "volume": 83980.0}, {"date": "2024-03-19", "close": 19.35, "volume": 113387.0}, {"date": "2024-03-20", "close": 19.66, "volume": 95737.0}, {"date": "2024-03-21", "close": 19.92, "volume": 157336.0}, {"date": "2024-03-22", "close": 19.91, "volume": 75524.0}, {"date": "2024-03-25", "close": 19.86, "volume": 59489.0}, {"date": "2024-03-26", "close": 19.95, "volume": 153200.0}, {"date": "2024-03-27", "close": 20.03, "volume": 130953.0}, {"date": "2024-03-28", "close": 20.07, "volume": 166226.0}, {"date": "2024-04-01", "close": 20.0, "volume": 105520.0}, {"date": "2024-04-02", "close": 19.9, "volume": 137708.0}, {"date": "2024-04-03", "close": 19.86, "volume": 108770.0}, {"date": "2024-04-04", "close": 19.77, "volume": 89872.0}, {"date": "2024-04-05", "close": 19.92, "volume": 80487.0}, {"date": "2024-04-08", "close": 20.08, "volume": 133290.0}, {"date": "2024-04-09", "close": 20.06, "volume": 124708.0}, {"date": "2024-04-10", "close": 19.71, "volume": 97419.0}, {"date": "2024-04-11", "close": 19.88, "volume": 53125.0}, {"date": "2024-04-12", "close": 19.64, "volume": 83160.0}, {"date": "2024-04-15", "close": 19.39, "volume": 108471.0}, {"date": "2024-04-16", "close": 19.16, "volume": 174250.0}, {"date": "2024-04-17", "close": 19.1, "volume": 74216.0}, {"date": "2024-04-18", "close": 18.97, "volume": 75993.0}, {"date": "2024-04-19", "close": 18.76, "volume": 134606.0}, {"date": "2024-04-22", "close": 18.86, "volume": 131588.0}, {"date": "2024-04-23", "close": 19.16, "volume": 81359.0}, {"date": "2024-04-24", "close": 19.18, "volume": 86679.0}, {"date": "2024-04-25", "close": 19.16, "volume": 62744.0}, {"date": "2024-04-26", "close": 19.43, "volume": 65985.0}, {"date": "2024-04-29", "close": 19.59, "volume": 155940.0}, {"date": "2024-04-30", "close": 19.38, "volume": 124060.0}, {"date": "2024-05-01", "close": 19.4, "volume": 118744.0}, {"date": "2024-05-02", "close": 19.63, "volume": 58842.0}, {"date": "2024-05-03", "close": 19.98, "volume": 121453.0}, {"date": "2024-05-06", "close": 20.08, "volume": 116022.0}, {"date": "2024-05-07", "close": 20.03, "volume": 108006.0}, {"date": "2024-05-08", "close": 20.04, "volume": 60896.0}, {"date": "2024-05-09", "close": 20.0, "volume": 87841.0}, {"date": "2024-05-10", "close": 19.9, "volume": 78473.0}, {"date": "2024-05-13", "close": 19.92, "volume": 72665.0}, {"date": "2024-05-14", "close": 19.97, "volume": 98618.0}, {"date": "2024-05-15", "close": 20.08, "volume": 84894.0}, {"date": "2024-05-16", "close": 19.64, "volume": 207841.0}, {"date": "2024-05-17", "close": 19.89, "volume": 63805.0}, {"date": "2024-05-20", "close": 19.93, "volume": 95194.0}, {"date": "2024-05-21", "close": 20.0, "volume": 89711.0}, {"date": "2024-05-22", "close": 20.0, "volume": 80565.0}, {"date": "2024-05-23", "close": 19.82, "volume": 127524.0}, {"date": "2024-05-24", "close": 19.96, "volume": 77691.0}, {"date": "2024-05-28", "close": 19.96, "volume": 81319.0}, {"date": "2024-05-29", "close": 19.91, "volume": 104346.0}, {"date": "2024-05-30", "close": 20.0, "volume": 179670.0}, {"date": "2024-05-31", "close": 19.95, "volume": 90844.0}, {"date": "2024-06-03", "close": 19.89, "volume": 55482.0}, {"date": "2024-06-04", "close": 19.83, "volume": 96071.0}, {"date": "2024-06-05", "close": 20.04, "volume": 121491.0}, {"date": "2024-06-06", "close": 20.1, "volume": 86303.0}, {"date": "2024-06-07", "close": 20.1, "volume": 51352.0}, {"date": "2024-06-10", "close": 20.22, "volume": 111523.0}, {"date": "2024-06-11", "close": 20.41, "volume": 123189.0}, {"date": "2024-06-12", "close": 20.73, "volume": 269918.0}, {"date": "2024-06-13", "close": 20.48, "volume": 124074.0}, {"date": "2024-06-14", "close": 20.58, "volume": 108224.0}, {"date": "2024-06-17", "close": 20.71, "volume": 98195.0}, {"date": "2024-06-18", "close": 20.99, "volume": 160330.0}, {"date": "2024-06-20", "close": 21.26, "volume": 317900.0}, {"date": "2024-06-21", "close": 21.16, "volume": 98869.0}, {"date": "2024-06-24", "close": 20.96, "volume": 115587.0}, {"date": "2024-06-25", "close": 21.08, "volume": 76844.0}, {"date": "2024-06-26", "close": 21.08, "volume": 167074.0}, {"date": "2024-06-27", "close": 21.58, "volume": 221580.0}, {"date": "2024-06-28", "close": 21.71, "volume": 142741.0}, {"date": "2024-07-01", "close": 21.56, "volume": 158008.0}, {"date": "2024-07-02", "close": 21.6, "volume": 106698.0}, {"date": "2024-07-03", "close": 21.72, "volume": 68579.0}, {"date": "2024-07-05", "close": 21.88, "volume": 98994.0}, {"date": "2024-07-08", "close": 21.8, "volume": 91299.0}, {"date": "2024-07-09", "close": 21.97, "volume": 155580.0}, {"date": "2024-07-10", "close": 22.08, "volume": 162259.0}, {"date": "2024-07-11", "close": 21.6, "volume": 145095.0}, {"date": "2024-07-12", "close": 21.64, "volume": 113235.0}, {"date": "2024-07-15", "close": 21.8, "volume": 97445.0}, {"date": "2024-07-16", "close": 21.96, "volume": 96023.0}, {"date": "2024-07-17", "close": 21.23, "volume": 161058.0}, {"date": "2024-07-18", "close": 20.74, "volume": 169380.0}, {"date": "2024-07-19", "close": 20.88, "volume": 138973.0}, {"date": "2024-07-22", "close": 21.26, "volume": 112661.0}, {"date": "2024-07-23", "close": 21.3, "volume": 119862.0}, {"date": "2024-07-24", "close": 20.82, "volume": 108383.0}, {"date": "2024-07-25", "close": 20.87, "volume": 70510.0}, {"date": "2024-07-26", "close": 20.64, "volume": 80923.0}, {"date": "2024-07-29", "close": 20.92, "volume": 73241.0}, {"date": "2024-07-30", "close": 20.91, "volume": 148893.0}, {"date": "2024-07-31", "close": 21.29, "volume": 87536.0}, {"date": "2024-08-01", "close": 21.19, "volume": 92105.0}, {"date": "2024-08-02", "close": 20.38, "volume": 163922.0}, {"date": "2024-08-05", "close": 19.84, "volume": 187443.0}, {"date": "2024-08-06", "close": 20.27, "volume": 103939.0}, {"date": "2024-08-07", "close": 20.16, "volume": 109598.0}, {"date": "2024-08-08", "close": 20.38, "volume": 71347.0}, {"date": "2024-08-09", "close": 20.76, "volume": 56412.0}, {"date": "2024-08-12", "close": 20.75, "volume": 47282.0}, {"date": "2024-08-13", "close": 20.93, "volume": 97133.0}, {"date": "2024-08-14", "close": 20.85, "volume": 53857.0}, {"date": "2024-08-15", "close": 21.07, "volume": 98796.0}, {"date": "2024-08-16", "close": 21.45, "volume": 68546.0}, {"date": "2024-08-19", "close": 21.38, "volume": 65703.0}, {"date": "2024-08-20", "close": 21.49, "volume": 58912.0}, {"date": "2024-08-21", "close": 21.47, "volume": 70876.0}, {"date": "2024-08-22", "close": 21.04, "volume": 75480.0}, {"date": "2024-08-23", "close": 21.2, "volume": 80778.0}, {"date": "2024-08-26", "close": 21.0, "volume": 103234.0}, {"date": "2024-08-27", "close": 21.02, "volume": 73630.0}, {"date": "2024-08-28", "close": 21.09, "volume": 78361.0}, {"date": "2024-08-29", "close": 21.52, "volume": 176161.0}, {"date": "2024-08-30", "close": 21.66, "volume": 63798.0}, {"date": "2024-09-03", "close": 21.23, "volume": 46566.0}, {"date": "2024-09-04", "close": 21.2, "volume": 59216.0}, {"date": "2024-09-05", "close": 20.96, "volume": 53612.0}, {"date": "2024-09-06", "close": 20.46, "volume": 78809.0}, {"date": "2024-09-09", "close": 20.45, "volume": 116262.0}, {"date": "2024-09-10", "close": 20.75, "volume": 45024.0}, {"date": "2024-09-11", "close": 20.86, "volume": 70041.0}, {"date": "2024-09-12", "close": 20.92, "volume": 61247.0}, {"date": "2024-09-13", "close": 20.8, "volume": 87933.0}, {"date": "2024-09-16", "close": 20.99, "volume": 53548.0}, {"date": "2024-09-17", "close": 21.08, "volume": 43385.0}, {"date": "2024-09-18", "close": 21.34, "volume": 81102.0}, {"date": "2024-09-19", "close": 21.49, "volume": 49016.0}, {"date": "2024-09-20", "close": 21.57, "volume": 32954.0}, {"date": "2024-09-23", "close": 21.57, "volume": 49259.0}, {"date": "2024-09-24", "close": 21.74, "volume": 72187.0}, {"date": "2024-09-25", "close": 21.73, "volume": 72130.0}, {"date": "2024-09-26", "close": 21.63, "volume": 150209.0}, {"date": "2024-09-27", "close": 21.9, "volume": 108880.0}, {"date": "2024-09-30", "close": 21.97, "volume": 67024.0}, {"date": "2024-10-01", "close": 21.71, "volume": 81765.0}, {"date": "2024-10-02", "close": 21.85, "volume": 53464.0}, {"date": "2024-10-03", "close": 21.85, "volume": 74238.0}, {"date": "2024-10-04", "close": 22.08, "volume": 58749.0}, {"date": "2024-10-07", "close": 22.15, "volume": 95755.0}, {"date": "2024-10-08", "close": 22.19, "volume": 61248.0}, {"date": "2024-10-09", "close": 22.7, "volume": 91872.0}, {"date": "2024-10-10", "close": 22.5, "volume": 70580.0}, {"date": "2024-10-11", "close": 22.63, "volume": 93125.0}, {"date": "2024-10-14", "close": 22.73, "volume": 48938.0}, {"date": "2024-10-15", "close": 22.53, "volume": 59838.0}, {"date": "2024-10-16", "close": 22.47, "volume": 53463.0}, {"date": "2024-10-17", "close": 22.36, "volume": 60634.0}, {"date": "2024-10-18", "close": 22.51, "volume": 54545.0}, {"date": "2024-10-21", "close": 22.57, "volume": 53865.0}, {"date": "2024-10-22", "close": 22.56, "volume": 39973.0}, {"date": "2024-10-23", "close": 22.26, "volume": 92235.0}, {"date": "2024-10-24", "close": 21.96, "volume": 91971.0}, {"date": "2024-10-25", "close": 22.14, "volume": 80127.0}, {"date": "2024-10-28", "close": 22.29, "volume": 45536.0}, {"date": "2024-10-29", "close": 22.41, "volume": 93744.0}, {"date": "2024-10-30", "close": 22.64, "volume": 121425.0}, {"date": "2024-10-31", "close": 22.33, "volume": 47038.0}, {"date": "2024-11-01", "close": 22.18, "volume": 53217.0}, {"date": "2024-11-04", "close": 22.06, "volume": 41803.0}, {"date": "2024-11-05", "close": 22.54, "volume": 56377.0}, {"date": "2024-11-06", "close": 22.81, "volume": 133316.0}, {"date": "2024-11-07", "close": 23.13, "volume": 85879.0}, {"date": "2024-11-08", "close": 23.7, "volume": 132192.0}, {"date": "2024-11-11", "close": 23.57, "volume": 73940.0}, {"date": "2024-11-12", "close": 23.05, "volume": 75226.0}, {"date": "2024-11-13", "close": 22.81, "volume": 92305.0}, {"date": "2024-11-14", "close": 22.72, "volume": 55703.0}, {"date": "2024-11-15", "close": 22.48, "volume": 85184.0}, {"date": "2024-11-18", "close": 22.58, "volume": 57545.0}, {"date": "2024-11-19", "close": 22.84, "volume": 71278.0}, {"date": "2024-11-20", "close": 22.87, "volume": 35544.0}, {"date": "2024-11-21", "close": 23.34, "volume": 75175.0}, {"date": "2024-11-22", "close": 23.58, "volume": 102733.0}, {"date": "2024-11-25", "close": 23.84, "volume": 88726.0}, {"date": "2024-11-26", "close": 24.08, "volume": 89806.0}, {"date": "2024-11-27", "close": 24.3, "volume": 155151.0}, {"date": "2024-11-29", "close": 24.57, "volume": 66524.0}, {"date": "2024-12-02", "close": 24.79, "volume": 101939.0}, {"date": "2024-12-03", "close": 24.77, "volume": 86347.0}, {"date": "2024-12-04", "close": 24.97, "volume": 88643.0}, {"date": "2024-12-05", "close": 25.39, "volume": 117450.0}, {"date": "2024-12-06", "close": 25.45, "volume": 89094.0}, {"date": "2024-12-09", "close": 25.2, "volume": 87607.0}, {"date": "2024-12-10", "close": 24.76, "volume": 84132.0}, {"date": "2024-12-11", "close": 24.67, "volume": 83336.0}, {"date": "2024-12-12", "close": 24.25, "volume": 95722.0}, {"date": "2024-12-13", "close": 24.41, "volume": 80202.0}, {"date": "2024-12-16", "close": 24.78, "volume": 95078.0}, {"date": "2024-12-17", "close": 24.28, "volume": 63054.0}, {"date": "2024-12-18", "close": 23.82, "volume": 117508.0}, {"date": "2024-12-19", "close": 23.64, "volume": 85471.0}, {"date": "2024-12-20", "close": 23.71, "volume": 73735.0}, {"date": "2024-12-23", "close": 24.31, "volume": 84890.0}, {"date": "2024-12-24", "close": 25.12, "volume": 87457.0}, {"date": "2024-12-26", "close": 25.09, "volume": 73523.0}, {"date": "2024-12-27", "close": 25.08, "volume": 82461.0}, {"date": "2024-12-30", "close": 24.95, "volume": 178962.0}, {"date": "2024-12-31", "close": 24.66, "volume": 73127.0}, {"date": "2025-01-02", "close": 24.16, "volume": 100005.0}, {"date": "2025-01-03", "close": 24.27, "volume": 76931.0}, {"date": "2025-01-06", "close": 24.5, "volume": 109780.0}, {"date": "2025-01-07", "close": 23.86, "volume": 109974.0}, {"date": "2025-01-08", "close": 23.81, "volume": 120247.0}, {"date": "2025-01-10", "close": 23.53, "volume": 103791.0}, {"date": "2025-01-13", "close": 23.34, "volume": 79487.0}, {"date": "2025-01-14", "close": 23.5, "volume": 69408.0}, {"date": "2025-01-15", "close": 24.08, "volume": 58793.0}, {"date": "2025-01-16", "close": 24.0, "volume": 72892.0}, {"date": "2025-01-17", "close": 24.13, "volume": 55756.0}, {"date": "2025-01-21", "close": 24.51, "volume": 75784.0}, {"date": "2025-01-22", "close": 24.96, "volume": 132850.0}, {"date": "2025-01-23", "close": 25.27, "volume": 126148.0}, {"date": "2025-01-24", "close": 25.4, "volume": 127447.0}, {"date": "2025-01-27", "close": 23.7, "volume": 278232.0}, {"date": "2025-01-28", "close": 23.92, "volume": 174613.0}, {"date": "2025-01-29", "close": 24.13, "volume": 109776.0}, {"date": "2025-01-30", "close": 24.98, "volume": 163644.0}, {"date": "2025-01-31", "close": 25.02, "volume": 60446.0}, {"date": "2025-02-03", "close": 24.54, "volume": 90162.0}, {"date": "2025-02-04", "close": 24.72, "volume": 114958.0}, {"date": "2025-02-05", "close": 25.0, "volume": 63354.0}, {"date": "2025-02-06", "close": 25.46, "volume": 125449.0}, {"date": "2025-02-07", "close": 25.39, "volume": 92583.0}, {"date": "2025-02-10", "close": 25.53, "volume": 77268.0}, {"date": "2025-02-11", "close": 25.57, "volume": 65756.0}, {"date": "2025-02-12", "close": 25.38, "volume": 65966.0}, {"date": "2025-02-13", "close": 25.15, "volume": 69420.0}, {"date": "2025-02-14", "close": 25.2, "volume": 54341.0}, {"date": "2025-02-18", "close": 25.21, "volume": 79634.0}, {"date": "2025-02-19", "close": 25.31, "volume": 79123.0}, {"date": "2025-02-20", "close": 25.28, "volume": 69087.0}, {"date": "2025-02-21", "close": 24.59, "volume": 72246.0}, {"date": "2025-02-24", "close": 24.19, "volume": 115255.0}, {"date": "2025-02-25", "close": 24.0, "volume": 96089.0}, {"date": "2025-02-26", "close": 24.08, "volume": 104178.0}, {"date": "2025-02-27", "close": 23.64, "volume": 150673.0}, {"date": "2025-02-28", "close": 23.84, "volume": 82567.0}, {"date": "2025-03-03", "close": 23.48, "volume": 103828.0}, {"date": "2025-03-04", "close": 22.95, "volume": 173385.0}, {"date": "2025-03-05", "close": 23.21, "volume": 61516.0}, {"date": "2025-03-06", "close": 22.4, "volume": 157917.0}, {"date": "2025-03-07", "close": 22.32, "volume": 96613.0}, {"date": "2025-03-10", "close": 21.03, "volume": 189618.0}, {"date": "2025-03-11", "close": 20.98, "volume": 131563.0}, {"date": "2025-03-12", "close": 21.34, "volume": 77937.0}, {"date": "2025-03-13", "close": 21.04, "volume": 89587.0}, {"date": "2025-03-14", "close": 21.32, "volume": 75471.0}, {"date": "2025-03-17", "close": 21.47, "volume": 91792.0}, {"date": "2025-03-18", "close": 21.2, "volume": 75992.0}, {"date": "2025-03-19", "close": 21.53, "volume": 65831.0}, {"date": "2025-03-20", "close": 21.53, "volume": 55294.0}, {"date": "2025-03-21", "close": 21.6, "volume": 63521.0}, {"date": "2025-03-24", "close": 21.72, "volume": 69200.0}, {"date": "2025-03-25", "close": 21.85, "volume": 63492.0}, {"date": "2025-03-26", "close": 21.4, "volume": 74534.0}, {"date": "2025-03-27", "close": 21.22, "volume": 91677.0}, {"date": "2025-03-28", "close": 21.08, "volume": 127342.0}, {"date": "2025-03-31", "close": 20.63, "volume": 131892.0}, {"date": "2025-04-01", "close": 20.72, "volume": 88722.0}, {"date": "2025-04-02", "close": 20.83, "volume": 101620.0}, {"date": "2025-04-03", "close": 19.66, "volume": 162314.0}, {"date": "2025-04-04", "close": 18.08, "volume": 338083.0}, {"date": "2025-04-07", "close": 17.61, "volume": 293186.0}, {"date": "2025-04-08", "close": 18.11, "volume": 190607.0}, {"date": "2025-04-09", "close": 19.93, "volume": 257074.0}, {"date": "2025-04-10", "close": 19.43, "volume": 141934.0}, {"date": "2025-04-11", "close": 19.51, "volume": 124891.0}, {"date": "2025-04-14", "close": 19.57, "volume": 62357.0}, {"date": "2025-04-15", "close": 19.59, "volume": 92168.0}, {"date": "2025-04-16", "close": 19.2, "volume": 53904.0}, {"date": "2025-04-17", "close": 19.4, "volume": 49137.0}, {"date": "2025-04-21", "close": 18.79, "volume": 67966.0}, {"date": "2025-04-22", "close": 19.29, "volume": 67291.0}, {"date": "2025-04-23", "close": 19.81, "volume": 97762.0}, {"date": "2025-04-24", "close": 20.17, "volume": 74642.0}, {"date": "2025-04-25", "close": 20.58, "volume": 85964.0}, {"date": "2025-04-28", "close": 20.65, "volume": 78525.0}, {"date": "2025-04-29", "close": 20.82, "volume": 126017.0}, {"date": "2025-04-30", "close": 20.9, "volume": 65215.0}, {"date": "2025-05-01", "close": 21.01, "volume": 63395.0}, {"date": "2025-05-02", "close": 21.5, "volume": 63291.0}, {"date": "2025-05-05", "close": 21.54, "volume": 99441.0}, {"date": "2025-05-06", "close": 21.22, "volume": 55843.0}, {"date": "2025-05-07", "close": 21.36, "volume": 43585.0}, {"date": "2025-05-08", "close": 21.48, "volume": 53672.0}, {"date": "2025-05-09", "close": 21.65, "volume": 46400.0}, {"date": "2025-05-12", "close": 21.98, "volume": 100931.0}, {"date": "2025-05-13", "close": 22.38, "volume": 70861.0}, {"date": "2025-05-14", "close": 22.71, "volume": 102073.0}, {"date": "2025-05-15", "close": 22.64, "volume": 68308.0}, {"date": "2025-05-16", "close": 22.85, "volume": 33194.0}, {"date": "2025-05-19", "close": 22.89, "volume": 70823.0}, {"date": "2025-05-20", "close": 22.9, "volume": 86381.0}, {"date": "2025-05-21", "close": 22.65, "volume": 69914.0}, {"date": "2025-05-22", "close": 22.68, "volume": 38387.0}, {"date": "2025-05-23", "close": 22.5, "volume": 22721.0}, {"date": "2025-05-27", "close": 22.99, "volume": 76949.0}, {"date": "2025-05-28", "close": 23.1, "volume": 105632.0}, {"date": "2025-05-29", "close": 23.53, "volume": 168177.0}, {"date": "2025-05-30", "close": 23.65, "volume": 77244.0}, {"date": "2025-06-02", "close": 23.75, "volume": 65163.0}, {"date": "2025-06-03", "close": 24.04, "volume": 76668.0}, {"date": "2025-06-04", "close": 24.41, "volume": 89931.0}, {"date": "2025-06-05", "close": 24.14, "volume": 59084.0}, {"date": "2025-06-06", "close": 24.19, "volume": 75847.0}, {"date": "2025-06-09", "close": 24.26, "volume": 79343.0}, {"date": "2025-06-10", "close": 24.59, "volume": 95736.0}, {"date": "2025-06-11", "close": 24.45, "volume": 73931.0}, {"date": "2025-06-12", "close": 24.41, "volume": 62912.0}, {"date": "2025-06-13", "close": 24.14, "volume": 43236.0}, {"date": "2025-06-16", "close": 23.78, "volume": 147571.0}, {"date": "2025-06-17", "close": 23.52, "volume": 113810.0}, {"date": "2025-06-18", "close": 23.75, "volume": 106601.0}, {"date": "2025-06-20", "close": 23.5, "volume": 82172.0}, {"date": "2025-06-23", "close": 23.51, "volume": 59405.0}, {"date": "2025-06-24", "close": 23.92, "volume": 83946.0}, {"date": "2025-06-25", "close": 24.19, "volume": 48968.0}, {"date": "2025-06-26", "close": 24.75, "volume": 92582.0}, {"date": "2025-06-27", "close": 24.77, "volume": 121048.0}, {"date": "2025-06-30", "close": 24.82, "volume": 92405.0}, {"date": "2025-07-01", "close": 24.64, "volume": 89499.0}, {"date": "2025-07-02", "close": 24.6, "volume": 59099.0}, {"date": "2025-07-03", "close": 24.69, "volume": 36897.0}, {"date": "2025-07-07", "close": 24.55, "volume": 69553.0}, {"date": "2025-07-08", "close": 24.54, "volume": 40510.0}, {"date": "2025-07-09", "close": 24.59, "volume": 45484.0}, {"date": "2025-07-10", "close": 24.5, "volume": 66732.0}, {"date": "2025-07-11", "close": 24.33, "volume": 35756.0}, {"date": "2025-07-14", "close": 24.22, "volume": 70085.0}, {"date": "2025-07-15", "close": 24.69, "volume": 106118.0}, {"date": "2025-07-16", "close": 24.53, "volume": 37324.0}, {"date": "2025-07-17", "close": 24.55, "volume": 63316.0}, {"date": "2025-07-18", "close": 24.68, "volume": 46513.0}, {"date": "2025-07-21", "close": 24.66, "volume": 52131.0}, {"date": "2025-07-22", "close": 24.68, "volume": 54933.0}, {"date": "2025-07-23", "close": 24.62, "volume": 56274.0}, {"date": "2025-07-24", "close": 24.6, "volume": 38020.0}, {"date": "2025-07-25", "close": 24.68, "volume": 31605.0}, {"date": "2025-07-28", "close": 24.65, "volume": 50454.0}, {"date": "2025-07-29", "close": 24.82, "volume": 60240.0}, {"date": "2025-07-30", "close": 24.8, "volume": 114104.0}, {"date": "2025-07-31", "close": 24.82, "volume": 60518.0}, {"date": "2025-08-01", "close": 24.59, "volume": 57369.0}, {"date": "2025-08-04", "close": 24.74, "volume": 62918.0}, {"date": "2025-08-05", "close": 24.6, "volume": 71901.0}, {"date": "2025-08-06", "close": 25.0, "volume": 57904.0}, {"date": "2025-08-07", "close": 24.54, "volume": 73400.0}, {"date": "2025-08-08", "close": 24.7, "volume": 58512.0}, {"date": "2025-08-11", "close": 24.5, "volume": 52568.0}, {"date": "2025-08-12", "close": 24.47, "volume": 65516.0}, {"date": "2025-08-13", "close": 24.54, "volume": 78265.0}, {"date": "2025-08-14", "close": 24.44, "volume": 57937.0}, {"date": "2025-08-15", "close": 24.43, "volume": 23871.0}, {"date": "2025-08-18", "close": 24.24, "volume": 47946.0}, {"date": "2025-08-19", "close": 24.15, "volume": 52821.0}, {"date": "2025-08-20", "close": 23.99, "volume": 60922.0}, {"date": "2025-08-21", "close": 23.75, "volume": 57016.0}, {"date": "2025-08-22", "close": 24.15, "volume": 49675.0}, {"date": "2025-08-25", "close": 24.1, "volume": 81430.0}, {"date": "2025-08-26", "close": 24.26, "volume": 37062.0}, {"date": "2025-08-27", "close": 24.47, "volume": 69560.0}, {"date": "2025-08-28", "close": 24.61, "volume": 105532.0}, {"date": "2025-08-29", "close": 24.51, "volume": 62002.0}, {"date": "2025-09-02", "close": 23.96, "volume": 82881.0}, {"date": "2025-09-03", "close": 23.91, "volume": 65035.0}, {"date": "2025-09-04", "close": 24.08, "volume": 80190.0}, {"date": "2025-09-05", "close": 24.04, "volume": 64141.0}, {"date": "2025-09-08", "close": 24.26, "volume": 39234.0}, {"date": "2025-09-09", "close": 24.39, "volume": 48772.0}, {"date": "2025-09-10", "close": 24.58, "volume": 57832.0}, {"date": "2025-09-11", "close": 24.62, "volume": 63658.0}, {"date": "2025-09-12", "close": 24.39, "volume": 79085.0}, {"date": "2025-09-15", "close": 24.33, "volume": 92870.0}, {"date": "2025-09-16", "close": 24.24, "volume": 62960.0}, {"date": "2025-09-17", "close": 24.06, "volume": 52424.0}, {"date": "2025-09-18", "close": 24.28, "volume": 65706.0}, {"date": "2025-09-19", "close": 24.29, "volume": 43083.0}, {"date": "2025-09-22", "close": 24.5, "volume": 56607.0}, {"date": "2025-09-23", "close": 24.28, "volume": 57288.0}, {"date": "2025-09-24", "close": 24.15, "volume": 78413.0}, {"date": "2025-09-25", "close": 23.85, "volume": 72061.0}, {"date": "2025-09-26", "close": 24.12, "volume": 88511.0}, {"date": "2025-09-29", "close": 24.03, "volume": 124165.0}, {"date": "2025-09-30", "close": 24.03, "volume": 78853.0}, {"date": "2025-10-01", "close": 24.24, "volume": 68733.0}, {"date": "2025-10-02", "close": 24.19, "volume": 67271.0}, {"date": "2025-10-03", "close": 24.06, "volume": 60373.0}, {"date": "2025-10-06", "close": 24.03, "volume": 101987.0}, {"date": "2025-10-07", "close": 23.89, "volume": 77880.0}, {"date": "2025-10-08", "close": 24.08, "volume": 50895.0}, {"date": "2025-10-09", "close": 24.11, "volume": 37087.0}, {"date": "2025-10-10", "close": 23.45, "volume": 43359.0}, {"date": "2025-10-13", "close": 23.79, "volume": 59973.0}, {"date": "2025-10-14", "close": 23.57, "volume": 81759.0}, {"date": "2025-10-15", "close": 24.04, "volume": 175221.0}, {"date": "2025-10-16", "close": 23.79, "volume": 65278.0}, {"date": "2025-10-17", "close": 23.67, "volume": 49885.0}, {"date": "2025-10-20", "close": 23.62, "volume": 71679.0}, {"date": "2025-10-21", "close": 23.37, "volume": 69288.0}, {"date": "2025-10-22", "close": 23.09, "volume": 98472.0}, {"date": "2025-10-23", "close": 23.35, "volume": 105851.0}, {"date": "2025-10-24", "close": 23.77, "volume": 98056.0}, {"date": "2025-10-27", "close": 24.28, "volume": 125471.0}, {"date": "2025-10-28", "close": 24.28, "volume": 79291.0}, {"date": "2025-10-29", "close": 24.58, "volume": 116192.0}, {"date": "2025-10-30", "close": 24.5, "volume": 121922.0}, {"date": "2025-10-31", "close": 24.65, "volume": 71786.0}, {"date": "2025-11-03", "close": 24.72, "volume": 68848.0}, {"date": "2025-11-04", "close": 24.3, "volume": 61468.0}, {"date": "2025-11-05", "close": 24.13, "volume": 77404.0}, {"date": "2025-11-06", "close": 23.98, "volume": 64913.0}, {"date": "2025-11-07", "close": 23.8, "volume": 51870.0}, {"date": "2025-11-10", "close": 24.17, "volume": 96661.0}, {"date": "2025-11-11", "close": 24.16, "volume": 54718.0}, {"date": "2025-11-12", "close": 24.08, "volume": 59781.0}, {"date": "2025-11-13", "close": 23.32, "volume": 86793.0}, {"date": "2025-11-14", "close": 22.98, "volume": 126390.0}, {"date": "2025-11-17", "close": 22.59, "volume": 114859.0}, {"date": "2025-11-18", "close": 22.39, "volume": 114532.0}, {"date": "2025-11-19", "close": 22.47, "volume": 65483.0}, {"date": "2025-11-20", "close": 21.76, "volume": 113856.0}, {"date": "2025-11-21", "close": 21.79, "volume": 73123.0}, {"date": "2025-11-24", "close": 22.23, "volume": 76548.0}, {"date": "2025-11-25", "close": 22.75, "volume": 138674.0}, {"date": "2025-11-26", "close": 23.33, "volume": 123640.0}, {"date": "2025-11-28", "close": 23.39, "volume": 41283.0}, {"date": "2025-12-01", "close": 23.11, "volume": 53548.0}, {"date": "2025-12-02", "close": 23.1, "volume": 69192.0}, {"date": "2025-12-03", "close": 23.16, "volume": 56275.0}, {"date": "2025-12-04", "close": 23.35, "volume": 49639.0}, {"date": "2025-12-05", "close": 23.45, "volume": 56855.0}, {"date": "2025-12-08", "close": 23.37, "volume": 78043.0}, {"date": "2025-12-09", "close": 23.15, "volume": 81021.0}, {"date": "2025-12-10", "close": 23.34, "volume": 70307.0}, {"date": "2025-12-11", "close": 22.97, "volume": 105882.0}, {"date": "2025-12-12", "close": 22.72, "volume": 101538.0}, {"date": "2025-12-15", "close": 22.42, "volume": 126280.0}, {"date": "2025-12-16", "close": 22.43, "volume": 75113.0}, {"date": "2025-12-17", "close": 22.2, "volume": 110148.0}, {"date": "2025-12-18", "close": 22.28, "volume": 78985.0}, {"date": "2025-12-19", "close": 22.71, "volume": 71812.0}, {"date": "2025-12-22", "close": 23.06, "volume": 94366.0}, {"date": "2025-12-23", "close": 23.24, "volume": 86709.0}, {"date": "2025-12-24", "close": 23.35, "volume": 35304.0}, {"date": "2025-12-26", "close": 23.17, "volume": 216603.0}, {"date": "2025-12-29", "close": 22.05, "volume": 149675.0}, {"date": "2025-12-30", "close": 21.98, "volume": 213560.0}, {"date": "2025-12-31", "close": 21.75, "volume": 100803.0}, {"date": "2026-01-02", "close": 21.84, "volume": 101578.0}, {"date": "2026-01-05", "close": 22.05, "volume": 106119.0}, {"date": "2026-01-06", "close": 22.41, "volume": 110096.0}, {"date": "2026-01-07", "close": 22.46, "volume": 85583.0}, {"date": "2026-01-08", "close": 22.5, "volume": 188293.0}, {"date": "2026-01-09", "close": 23.29, "volume": 516095.0}, {"date": "2026-01-12", "close": 23.48, "volume": 169077.0}, {"date": "2026-01-13", "close": 23.47, "volume": 127889.0}, {"date": "2026-01-14", "close": 23.33, "volume": 123183.0}, {"date": "2026-01-15", "close": 23.25, "volume": 107645.0}, {"date": "2026-01-16", "close": 22.93, "volume": 154069.0}, {"date": "2026-01-20", "close": 22.46, "volume": 121345.0}, {"date": "2026-01-21", "close": 22.65, "volume": 90433.0}, {"date": "2026-01-22", "close": 22.8, "volume": 91593.0}, {"date": "2026-01-23", "close": 22.6, "volume": 120077.0}, {"date": "2026-01-26", "close": 22.62, "volume": 60089.0}, {"date": "2026-01-27", "close": 22.77, "volume": 78617.0}, {"date": "2026-01-28", "close": 22.88, "volume": 112920.0}, {"date": "2026-01-29", "close": 22.87, "volume": 149982.0}, {"date": "2026-01-30", "close": 22.64, "volume": 86054.0}, {"date": "2026-02-02", "close": 22.62, "volume": 200405.0}, {"date": "2026-02-03", "close": 22.54, "volume": 105078.0}, {"date": "2026-02-04", "close": 22.43, "volume": 155521.0}, {"date": "2026-02-05", "close": 21.97, "volume": 156085.0}, {"date": "2026-02-06", "close": 22.58, "volume": 111449.0}, {"date": "2026-02-09", "close": 22.76, "volume": 124963.0}, {"date": "2026-02-10", "close": 22.77, "volume": 117878.0}, {"date": "2026-02-11", "close": 22.82, "volume": 115819.0}, {"date": "2026-02-12", "close": 22.53, "volume": 135160.0}, {"date": "2026-02-13", "close": 22.59, "volume": 136814.0}, {"date": "2026-02-17", "close": 22.73, "volume": 66663.0}, {"date": "2026-02-18", "close": 22.97, "volume": 105391.0}, {"date": "2026-02-19", "close": 22.86, "volume": 63994.0}, {"date": "2026-02-20", "close": 23.01, "volume": 53938.0}, {"date": "2026-02-23", "close": 22.87, "volume": 89187.0}, {"date": "2026-02-24", "close": 23.15, "volume": 92910.0}, {"date": "2026-02-25", "close": 23.46, "volume": 117735.0}, {"date": "2026-02-26", "close": 23.26, "volume": 120260.0}, {"date": "2026-02-27", "close": 23.02, "volume": 96321.0}, {"date": "2026-03-02", "close": 22.96, "volume": 53422.0}, {"date": "2026-03-03", "close": 22.72, "volume": 79656.0}, {"date": "2026-03-04", "close": 22.88, "volume": 70926.0}, {"date": "2026-03-05", "close": 22.59, "volume": 81311.0}, {"date": "2026-03-06", "close": 22.05, "volume": 106674.0}, {"date": "2026-03-09", "close": 21.96, "volume": 99294.0}, {"date": "2026-03-10", "close": 22.05, "volume": 58727.0}, {"date": "2026-03-11", "close": 22.38, "volume": 48856.0}, {"date": "2026-03-12", "close": 21.9, "volume": 93615.0}, {"date": "2026-03-13", "close": 21.7, "volume": 54316.0}, {"date": "2026-03-16", "close": 21.87, "volume": 63430.0}, {"date": "2026-03-17", "close": 21.94, "volume": 41953.0}, {"date": "2026-03-18", "close": 21.71, "volume": 68872.0}, {"date": "2026-03-19", "close": 21.6, "volume": 101561.0}, {"date": "2026-03-20", "close": 21.24, "volume": 90904.0}, {"date": "2026-03-23", "close": 21.47, "volume": 77915.0}, {"date": "2026-03-24", "close": 21.59, "volume": 89835.0}, {"date": "2026-03-25", "close": 22.08, "volume": 73177.0}, {"date": "2026-03-26", "close": 21.59, "volume": 91099.0}, {"date": "2026-03-27", "close": 21.16, "volume": 153993.0}, {"date": "2026-03-30", "close": 21.1, "volume": 149739.0}, {"date": "2026-03-31", "close": 21.41, "volume": 146471.0}, {"date": "2026-04-01", "close": 21.85, "volume": 85577.0}, {"date": "2026-04-02", "close": 21.8, "volume": 53271.0}, {"date": "2026-04-06", "close": 21.89, "volume": 63541.0}, {"date": "2026-04-07", "close": 21.84, "volume": 64074.0}, {"date": "2026-04-08", "close": 22.66, "volume": 77250.0}, {"date": "2026-04-09", "close": 22.92, "volume": 63917.0}, {"date": "2026-04-10", "close": 23.19, "volume": 92628.0}, {"date": "2026-04-13", "close": 23.39, "volume": 66160.0}, {"date": "2026-04-14", "close": 23.72, "volume": 74483.0}, {"date": "2026-04-15", "close": 23.85, "volume": 105587.0}, {"date": "2026-04-16", "close": 23.76, "volume": 86519.0}, {"date": "2026-04-17", "close": 24.0, "volume": 56141.0}, {"date": "2026-04-20", "close": 24.14, "volume": 38281.0}, {"date": "2026-04-21", "close": 24.09, "volume": 79831.0}, {"date": "2026-04-22", "close": 24.33, "volume": 59497.0}, {"date": "2026-04-23", "close": 24.26, "volume": 75882.0}, {"date": "2026-04-24", "close": 24.68, "volume": 69616.0}, {"date": "2026-04-27", "close": 24.77, "volume": 109980.0}, {"date": "2026-04-28", "close": 24.57, "volume": 107575.0}, {"date": "2026-04-29", "close": 24.07, "volume": 173452.0}, {"date": "2026-04-30", "close": 24.48, "volume": 124644.0}, {"date": "2026-05-01", "close": 24.72, "volume": 78362.0}, {"date": "2026-05-04", "close": 24.81, "volume": 81289.0}, {"date": "2026-05-05", "close": 25.28, "volume": 98640.0}, {"date": "2026-05-06", "close": 25.76, "volume": 143880.0}, {"date": "2026-05-07", "close": 25.66, "volume": 150431.0}, {"date": "2026-05-08", "close": 25.82, "volume": 99159.0}, {"date": "2026-05-11", "close": 25.97, "volume": 82553.0}, {"date": "2026-05-12", "close": 25.95, "volume": 52924.0}, {"date": "2026-05-13", "close": 26.1, "volume": 78069.0}, {"date": "2026-05-14", "close": 26.6, "volume": 128702.0}, {"date": "2026-05-15", "close": 26.21, "volume": 68565.0}, {"date": "2026-05-18", "close": 25.59, "volume": 111793.0}, {"date": "2026-05-19", "close": 25.18, "volume": 65376.0}, {"date": "2026-05-20", "close": 25.52, "volume": 118767.0}, {"date": "2026-05-21", "close": 25.71, "volume": 42760.0}, {"date": "2026-05-22", "close": 26.0, "volume": 70432.0}, {"date": "2026-05-26", "close": 26.35, "volume": 69922.0}, {"date": "2026-05-27", "close": 26.94, "volume": 125755.0}, {"date": "2026-05-28", "close": 27.05, "volume": 124417.0}, {"date": "2026-05-29", "close": 26.9, "volume": 109477.0}, {"date": "2026-06-01", "close": 27.06, "volume": 64026.0}, {"date": "2026-06-02", "close": 27.4, "volume": 93871.0}, {"date": "2026-06-03", "close": 27.43, "volume": 75063.0}, {"date": "2026-06-04", "close": 27.37, "volume": 76349.0}, {"date": "2026-06-05", "close": 26.27, "volume": 75685.0}, {"date": "2026-06-08", "close": 26.45, "volume": 55915.0}, {"date": "2026-06-09", "close": 26.13, "volume": 94502.0}, {"date": "2026-06-10", "close": 25.83, "volume": 50603.0}, {"date": "2026-06-11", "close": 26.62, "volume": 60639.0}, {"date": "2026-06-12", "close": 26.99, "volume": 50198.0}, {"date": "2026-06-15", "close": 27.57, "volume": 54548.0}, {"date": "2026-06-16", "close": 27.63, "volume": 64387.0}, {"date": "2026-06-17", "close": 27.5, "volume": 76379.0}, {"date": "2026-06-18", "close": 28.3, "volume": 86967.0}, {"date": "2026-06-22", "close": 28.38, "volume": 115416.0}, {"date": "2026-06-23", "close": 27.72, "volume": 87711.0}, {"date": "2026-06-24", "close": 27.67, "volume": 107865.0}, {"date": "2026-06-25", "close": 27.89, "volume": 85107.0}, {"date": "2026-06-26", "close": 27.79, "volume": 119038.0}, {"date": "2026-06-29", "close": 27.78, "volume": 124506.0}, {"date": "2026-06-30", "close": 28.07, "volume": 55485.0}, {"date": "2026-07-01", "close": 27.66, "volume": 78716.0}, {"date": "2026-07-02", "close": 27.04, "volume": 64814.0}, {"date": "2026-07-06", "close": 27.02, "volume": 46366.0}, {"date": "2026-07-07", "close": 26.37, "volume": 67308.0}, {"date": "2026-07-08", "close": 26.37, "volume": 112114.0}, {"date": "2026-07-09", "close": 26.89, "volume": 65954.0}, {"date": "2026-07-10", "close": 26.88, "volume": 42962.0}, {"date": "2026-07-13", "close": 26.29, "volume": 45356.0}, {"date": "2026-07-14", "close": 26.62, "volume": 78717.0}, {"date": "2026-07-15", "close": 26.58, "volume": 66705.0}, {"date": "2026-07-16", "close": 26.15, "volume": 49185.0}, {"date": "2026-07-17", "close": 25.47, "volume": 113369.0}, {"date": "2026-07-20", "close": 25.51, "volume": 45771.0}, {"date": "2026-07-21", "close": 25.99, "volume": 39226.0}, {"date": "2026-07-22", "close": 26.1, "volume": 49483.0}, {"date": "2026-07-23", "close": 25.87, "volume": 63272.0}, {"date": "2026-07-24", "close": 25.6, "volume": 48998.0}, {"date": "2026-07-27", "close": 25.29, "volume": 81541.0}, {"date": "2026-07-28", "close": 24.94, "volume": 101366.0}, {"date": "2026-07-29", "close": 24.36, "volume": 156973.0}, {"date": "2026-07-30", "close": 25.06, "volume": 112719.0}, {"date": "2026-07-31", "close": 25.22, "volume": 60873.0}], "refreshing": true}