{"ticker": "BTT", "overview": {"cik": "1528437", "ticker": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335763", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066712", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST", "accession": "0001193125-26-145007", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031757", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST [BTT]", "accession": "0001193125-26-082672", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036283", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036228", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036219", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036210", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035806", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000827", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014313", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST", "accession": "0001193125-25-230005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010209", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST [BTT]", "accession": "0001193125-25-200924", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001947", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000592", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157955", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073479", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 250393.35, "sell_n": 2, "sell_sum": 72545.4319, "net": 177847.9181, "insiders": 4, "first_date": "2022-01-21", "last_date": "2026-08-01"}, "metrics": {"ticker": "BTT", "has_prices": true, "as_of": "2026-08-07", "last": 22.6, "prev_close": 22.52, "change": 0.08000000000000185, "change_pct": 0.003552397868561361, "session_volume": 53059.0, "vwap_5": 22.491609496557025, "vwap_20": 22.54015449238622, "vwap_60": 22.65578277703696, "vwap_250": 22.636550801748292, "high_52w": 23.07, "low_52w": 22.24, "avg_volume_20": 70372.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-333006", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 40464.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $40K of BTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526333006/0001193125-26-333006-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134805}, {"id": "0001193125-26-035806", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3888.899274, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526035806/0001193125-26-035806-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0001193125-26-036210", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 740.6795579999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526036210/0001193125-26-036210-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0001193125-26-036219", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 547.1765049999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526036219/0001193125-26-036219-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0001193125-26-036228", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Kristi Manidis Santiago", "who_key": "Santiago Kristi Manidis", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 611.061433, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526036228/0001193125-26-036228-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0001193125-26-036283", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2268.3320009999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526036283/0001193125-26-036283-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398325}, {"id": "0000950170-25-013362", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Kristi Manidis Santiago", "who_key": "Santiago Kristi Manidis", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017025013362/0000950170-25-013362-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013370", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Michael Kalinoski", "who_key": "KALINOSKI MICHAEL", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017025013370/0000950170-25-013370-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013395", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Walter Oconnor", "who_key": "OCONNOR WALTER", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017025013395/0000950170-25-013395-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013411", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017025013411/0000950170-25-013411-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-25-013526", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5635.976384, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017025013526/0000950170-25-013526-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922485}, {"id": "0000950170-24-118891", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211.35000000000002, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $211 of BTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024118891/0000950170-24-118891-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}, {"id": "0000950170-24-091445", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024091445/0000950170-24-091445-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184565}, {"id": "0000950170-24-054644", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Wells Fargo & company/mn", "who_key": "WELLS FARGO & COMPANY/MN", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024054644/0000950170-24-054644-index.htm", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315605}, {"id": "0000950170-24-010866", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6603.6853679999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024010866/0000950170-24-010866-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449525}, {"id": "0000950170-24-008262", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 32081.4319, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider offloads $32K of BTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024008262/0000950170-24-008262-index.htm", "trade_date": "2024-01-25", "timestamp": "2024-01-25", "mins": 1458165}, {"id": "0000899243-23-003435", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 7253.370146, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924323003435/0000899243-23-003435-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "0000899243-23-003673", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 3896.439206, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924323003673/0000899243-23-003673-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975125}, {"id": "0000899243-22-004285", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Theodore R. Jaeckel Jr", "who_key": "JAECKEL THEODORE R JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924322004285/0000899243-22-004285-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500725}, {"id": "0000899243-22-004500", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 6074.557365, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924322004500/0000899243-22-004500-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500725}, {"id": "0000899243-22-003130", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 250182.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $250K of BTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924322003130/0000899243-22-003130-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515125}], "recent_buys": [{"id": "0000950170-24-118891", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 211.35000000000002, "score": 16.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board member picks up $211 of BTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024118891/0000950170-24-118891-index.htm", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}, {"id": "0000899243-22-003130", "src": "INSIDERS", "ticker": "BTT", "cik": "1528437", "company": "BlackRock Municipal 2030 Target Term Trust", "company_raw": "BlackRock Municipal 2030 Target Term Trust", "who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 250182.0, "score": 53.7, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $250K of BTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924322003130/0000899243-22-003130-index.htm", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515125}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Hayes", "who_key": "Hayes Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 250182.0, "sold": 0, "net": 250182.0, "trades": 1, "top_score": 53.7, "lean": "buying", "history": [{"action": "BUY", "amount": 250182.0, "date": "2022-01-21", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924322003130/0000899243-22-003130-index.htm"}], "latest": {"action": "BUY", "amount": 250182.0, "date": "2022-01-21", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000089924322003130/0000899243-22-003130-index.htm"}}, {"who": "Phillip Soccio", "who_key": "Soccio Phillip", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 40464.0, "net": -40464.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40464.0, "date": "2026-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526333006/0001193125-26-333006-index.htm"}], "latest": {"action": "SELL", "amount": 40464.0, "date": "2026-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000119312526333006/0001193125-26-333006-index.htm"}}, {"who": "Christian Romaglino", "who_key": "Romaglino Christian", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 32081.4319, "net": -32081.4319, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32081.4319, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024008262/0000950170-24-008262-index.htm"}], "latest": {"action": "SELL", "amount": 32081.4319, "date": "2024-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024008262/0000950170-24-008262-index.htm"}}, {"who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 211.35000000000002, "sold": 0, "net": 211.35000000000002, "trades": 1, "top_score": 16.0, "lean": "buying", "history": [{"action": "BUY", "amount": 211.35000000000002, "date": "2024-10-29", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024118891/0000950170-24-118891-index.htm"}], "latest": {"action": "BUY", "amount": 211.35000000000002, "date": "2024-10-29", "score": 16.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528437/000095017024118891/0000950170-24-118891-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335763", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333006", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-06-25", "title": "Form NPORT-P", "accession": "0001410368-26-066712", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "N-CSRS", "date": "2026-04-07", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST", "accession": "0001193125-26-145007", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-03-26", "title": "Form NPORT-P", "accession": "0001410368-26-031757", "price_sensitive": false}, {"form": "N-23C-2", "date": "2026-02-27", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST [BTT]", "accession": "0001193125-26-082672", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036283", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036228", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036219", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-036210", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035806", "price_sensitive": false}, {"form": "40-17G", "date": "2026-01-23", "title": "FIDELITY BOND - 40-17G", "accession": "0001193125-26-020880", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-12-29", "title": "Form NPORT-P", "accession": "0001410368-25-043457", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-25-000827", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-10-14", "title": "Form N-CEN", "accession": "0001410368-25-014313", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-10-03", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST", "accession": "0001193125-25-230005", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-09-24", "title": "Form NPORT-P", "accession": "0001410368-25-010209", "price_sensitive": false}, {"form": "N-23C-2", "date": "2025-09-11", "title": "BLACKROCK MUNICIPAL 2030 TARGET TERM TRUST [BTT]", "accession": "0001193125-25-200924", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-27", "title": "Form N-PX", "accession": "0001438934-25-001947", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000592", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-06-26", "title": "Form NPORT-P", "accession": "0001752724-25-157955", "price_sensitive": false}, {"form": "40-17G/A", "date": "2025-05-23", "title": "BLACKROCK FIXED-INCOME COMPLEX BOARD", "accession": "0001193125-25-125615", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-05-22", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-25-125142", "price_sensitive": false}, {"form": "3", "date": "2025-05-16", "title": "Initial insider holdings", "accession": "0000950170-25-073479", "price_sensitive": false}], "performance": {"ticker": "BTT", "has_prices": true, "summary": {"n": 2, "avg": -0.011946869070208622, "win_rate": 0.5, "best": 0.0721062618595827, "worst": -0.09599999999999995, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211.35000000000002, "date": "2024-10-29", "score": 16.0, "ref_price": 21.08, "return": 0.0721062618595827}, {"who": "Hayes Peter", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 250182.0, "date": "2022-01-21", "score": 53.7, "ref_price": 25.0, "return": -0.09599999999999995}]}, "price_series": [{"date": "2016-08-08", "close": 24.32, "volume": 81244.0}, {"date": "2016-08-09", "close": 24.22, "volume": 119145.0}, {"date": "2016-08-10", "close": 24.25, "volume": 171602.0}, {"date": "2016-08-11", "close": 24.23, "volume": 82054.0}, {"date": "2016-08-12", "close": 24.34, "volume": 53284.0}, {"date": "2016-08-15", "close": 24.21, "volume": 96209.0}, {"date": "2016-08-16", "close": 24.09, "volume": 84021.0}, {"date": "2016-08-17", "close": 24.2, "volume": 121458.0}, {"date": "2016-08-18", "close": 24.11, "volume": 137003.0}, {"date": "2016-08-19", "close": 23.94, "volume": 176899.0}, {"date": "2016-08-22", "close": 24.16, "volume": 145746.0}, {"date": "2016-08-23", "close": 24.15, "volume": 74172.0}, {"date": "2016-08-24", "close": 24.1, "volume": 169732.0}, {"date": "2016-08-25", "close": 24.11, "volume": 102804.0}, {"date": "2016-08-26", "close": 24.06, "volume": 151653.0}, {"date": "2016-08-29", "close": 24.12, "volume": 87852.0}, {"date": "2016-08-30", "close": 24.01, "volume": 110484.0}, {"date": "2016-08-31", "close": 24.1, "volume": 114015.0}, {"date": "2016-09-01", "close": 24.19, "volume": 116289.0}, {"date": "2016-09-02", "close": 24.2, "volume": 63903.0}, {"date": "2016-09-06", "close": 24.38, "volume": 112108.0}, {"date": "2016-09-07", "close": 24.38, "volume": 93404.0}, {"date": "2016-09-08", "close": 24.31, "volume": 74295.0}, {"date": "2016-09-09", "close": 23.92, "volume": 217498.0}, {"date": "2016-09-12", "close": 23.87, "volume": 197734.0}, {"date": "2016-09-13", "close": 23.32, "volume": 258049.0}, {"date": "2016-09-14", "close": 23.4, "volume": 187846.0}, {"date": "2016-09-15", "close": 23.46, "volume": 168437.0}, {"date": "2016-09-16", "close": 23.4, "volume": 125423.0}, {"date": "2016-09-19", "close": 23.5, "volume": 94062.0}, {"date": "2016-09-20", "close": 23.63, "volume": 144141.0}, {"date": "2016-09-21", "close": 23.73, "volume": 111048.0}, {"date": "2016-09-22", "close": 23.85, "volume": 148048.0}, {"date": "2016-09-23", "close": 23.72, "volume": 169784.0}, {"date": "2016-09-26", "close": 23.8, "volume": 97315.0}, {"date": "2016-09-27", "close": 24.11, "volume": 170564.0}, {"date": "2016-09-28", "close": 24.27, "volume": 158768.0}, {"date": "2016-09-29", "close": 24.23, "volume": 167897.0}, {"date": "2016-09-30", "close": 24.26, "volume": 160231.0}, {"date": "2016-10-03", "close": 24.22, "volume": 109230.0}, {"date": "2016-10-04", "close": 23.95, "volume": 216756.0}, {"date": "2016-10-05", "close": 23.84, "volume": 197505.0}, {"date": "2016-10-06", "close": 23.78, "volume": 210723.0}, {"date": "2016-10-07", "close": 23.73, "volume": 87797.0}, {"date": "2016-10-10", "close": 23.81, "volume": 149949.0}, {"date": "2016-10-11", "close": 23.92, "volume": 176726.0}, {"date": "2016-10-12", "close": 23.64, "volume": 96059.0}, {"date": "2016-10-13", "close": 23.38, "volume": 269296.0}, {"date": "2016-10-14", "close": 22.98, "volume": 240108.0}, {"date": "2016-10-17", "close": 22.86, "volume": 267533.0}, {"date": "2016-10-18", "close": 22.88, "volume": 310979.0}, {"date": "2016-10-19", "close": 23.54, "volume": 229439.0}, {"date": "2016-10-20", "close": 23.58, "volume": 109125.0}, {"date": "2016-10-21", "close": 23.38, "volume": 135176.0}, {"date": "2016-10-24", "close": 23.37, "volume": 140383.0}, {"date": "2016-10-25", "close": 23.66, "volume": 149099.0}, {"date": "2016-10-26", "close": 23.62, "volume": 89450.0}, {"date": "2016-10-27", "close": 23.29, "volume": 161998.0}, {"date": "2016-10-28", "close": 23.01, "volume": 194296.0}, {"date": "2016-10-31", "close": 23.15, "volume": 191359.0}, {"date": "2016-11-01", "close": 23.08, "volume": 194274.0}, {"date": "2016-11-02", "close": 23.12, "volume": 143562.0}, {"date": "2016-11-03", "close": 23.13, "volume": 72054.0}, {"date": "2016-11-04", "close": 23.14, "volume": 86265.0}, {"date": "2016-11-07", "close": 23.11, "volume": 109383.0}, {"date": "2016-11-08", "close": 23.11, "volume": 107547.0}, {"date": "2016-11-09", "close": 22.75, "volume": 269647.0}, {"date": "2016-11-10", "close": 21.9, "volume": 673707.0}, {"date": "2016-11-11", "close": 21.98, "volume": 660167.0}, {"date": "2016-11-14", "close": 21.17, "volume": 973171.0}, {"date": "2016-11-15", "close": 21.93, "volume": 366647.0}, {"date": "2016-11-16", "close": 21.91, "volume": 290291.0}, {"date": "2016-11-17", "close": 21.7, "volume": 311408.0}, {"date": "2016-11-18", "close": 21.56, "volume": 239403.0}, {"date": "2016-11-21", "close": 21.93, "volume": 551097.0}, {"date": "2016-11-22", "close": 22.09, "volume": 290834.0}, {"date": "2016-11-23", "close": 22.01, "volume": 312007.0}, {"date": "2016-11-25", "close": 22.12, "volume": 75277.0}, {"date": "2016-11-28", "close": 22.18, "volume": 269959.0}, {"date": "2016-11-29", "close": 22.19, "volume": 233469.0}, {"date": "2016-11-30", "close": 21.68, "volume": 547830.0}, {"date": "2016-12-01", "close": 21.39, "volume": 396186.0}, {"date": "2016-12-02", "close": 21.6, "volume": 278440.0}, {"date": "2016-12-05", "close": 21.64, "volume": 232409.0}, {"date": "2016-12-06", "close": 21.82, "volume": 216808.0}, {"date": "2016-12-07", "close": 22.05, "volume": 274324.0}, {"date": "2016-12-08", "close": 21.9, "volume": 168972.0}, {"date": "2016-12-09", "close": 21.89, "volume": 220378.0}, {"date": "2016-12-12", "close": 21.75, "volume": 210973.0}, {"date": "2016-12-13", "close": 21.77, "volume": 312399.0}, {"date": "2016-12-14", "close": 21.86, "volume": 254713.0}, {"date": "2016-12-15", "close": 21.71, "volume": 252869.0}, {"date": "2016-12-16", "close": 21.58, "volume": 226310.0}, {"date": "2016-12-19", "close": 21.61, "volume": 197747.0}, {"date": "2016-12-20", "close": 21.65, "volume": 290376.0}, {"date": "2016-12-21", "close": 21.6, "volume": 478160.0}, {"date": "2016-12-22", "close": 21.69, "volume": 249638.0}, {"date": "2016-12-23", "close": 21.82, "volume": 172688.0}, {"date": "2016-12-27", "close": 21.87, "volume": 243131.0}, {"date": "2016-12-28", "close": 21.84, "volume": 279335.0}, {"date": "2016-12-29", "close": 21.83, "volume": 215069.0}, {"date": "2016-12-30", "close": 21.83, "volume": 254433.0}, {"date": "2017-01-03", "close": 22.09, "volume": 157004.0}, {"date": "2017-01-04", "close": 22.16, "volume": 201137.0}, {"date": "2017-01-05", "close": 22.34, "volume": 150745.0}, {"date": "2017-01-06", "close": 22.38, "volume": 249871.0}, {"date": "2017-01-09", "close": 22.65, "volume": 216581.0}, {"date": "2017-01-10", "close": 22.77, "volume": 169775.0}, {"date": "2017-01-11", "close": 22.75, "volume": 124907.0}, {"date": "2017-01-12", "close": 22.71, "volume": 174455.0}, {"date": "2017-01-13", "close": 22.63, "volume": 110459.0}, {"date": "2017-01-17", "close": 22.72, "volume": 156557.0}, {"date": "2017-01-18", "close": 22.75, "volume": 162466.0}, {"date": "2017-01-19", "close": 22.63, "volume": 156777.0}, {"date": "2017-01-20", "close": 22.62, "volume": 146648.0}, {"date": "2017-01-23", "close": 22.645, "volume": 217293.0}, {"date": "2017-01-24", "close": 22.64, "volume": 180470.0}, {"date": "2017-01-25", "close": 22.53, "volume": 208357.0}, {"date": "2017-01-26", "close": 22.45, "volume": 198442.0}, {"date": "2017-01-27", "close": 22.6, "volume": 106663.0}, {"date": "2017-01-30", "close": 22.64, "volume": 81837.0}, {"date": "2017-01-31", "close": 22.76, "volume": 112654.0}, {"date": "2017-02-01", "close": 22.71, "volume": 213519.0}, {"date": "2017-02-02", "close": 22.7712, "volume": 178781.0}, {"date": "2017-02-03", "close": 22.71, "volume": 164384.0}, {"date": "2017-02-06", "close": 22.62, "volume": 204603.0}, {"date": "2017-02-07", "close": 22.66, "volume": 116931.0}, {"date": "2017-02-08", "close": 22.76, "volume": 102115.0}, {"date": "2017-02-09", "close": 22.75, "volume": 106165.0}, {"date": "2017-02-10", "close": 22.61, "volume": 115629.0}, {"date": "2017-02-13", "close": 22.53, "volume": 121867.0}, {"date": "2017-02-14", "close": 22.41, "volume": 158678.0}, {"date": "2017-02-15", "close": 22.29, "volume": 277279.0}, {"date": "2017-02-16", "close": 22.47, "volume": 223520.0}, {"date": "2017-02-17", "close": 22.42, "volume": 161402.0}, {"date": "2017-02-21", "close": 22.51, "volume": 127813.0}, {"date": "2017-02-22", "close": 22.63, "volume": 97983.0}, {"date": "2017-02-23", "close": 22.77, "volume": 169806.0}, {"date": "2017-02-24", "close": 22.76, "volume": 156094.0}, {"date": "2017-02-27", "close": 22.72, "volume": 101033.0}, {"date": "2017-02-28", "close": 22.66, "volume": 122351.0}, {"date": "2017-03-01", "close": 22.55, "volume": 155542.0}, {"date": "2017-03-02", "close": 22.34, "volume": 168968.0}, {"date": "2017-03-03", "close": 22.38, "volume": 113390.0}, {"date": "2017-03-06", "close": 22.36, "volume": 97941.0}, {"date": "2017-03-07", "close": 22.38, "volume": 147094.0}, {"date": "2017-03-08", "close": 22.06, "volume": 211729.0}, {"date": "2017-03-09", "close": 21.95, "volume": 236447.0}, {"date": "2017-03-10", "close": 22.17, "volume": 130942.0}, {"date": "2017-03-13", "close": 22.01, "volume": 95266.0}, {"date": "2017-03-14", "close": 22.03, "volume": 94184.0}, {"date": "2017-03-15", "close": 22.19, "volume": 91747.0}, {"date": "2017-03-16", "close": 22.0, "volume": 157504.0}, {"date": "2017-03-17", "close": 22.04, "volume": 181830.0}, {"date": "2017-03-20", "close": 22.26, "volume": 93715.0}, {"date": "2017-03-21", "close": 22.23, "volume": 80772.0}, {"date": "2017-03-22", "close": 22.39, "volume": 133083.0}, {"date": "2017-03-23", "close": 22.38, "volume": 66001.0}, {"date": "2017-03-24", "close": 22.37, "volume": 72815.0}, {"date": "2017-03-27", "close": 22.44, "volume": 84468.0}, {"date": "2017-03-28", "close": 22.46, "volume": 85422.0}, {"date": "2017-03-29", "close": 22.57, "volume": 94756.0}, {"date": "2017-03-30", "close": 22.58, "volume": 93882.0}, {"date": "2017-03-31", "close": 22.63, "volume": 152373.0}, {"date": "2017-04-03", "close": 22.74, "volume": 93460.0}, {"date": "2017-04-04", "close": 22.76, "volume": 89294.0}, {"date": "2017-04-05", "close": 22.71, "volume": 67912.0}, {"date": "2017-04-06", "close": 22.69, "volume": 104690.0}, {"date": "2017-04-07", "close": 22.73, "volume": 93790.0}, {"date": "2017-04-10", "close": 23.0, "volume": 109435.0}, {"date": "2017-04-11", "close": 22.86, "volume": 122751.0}, {"date": "2017-04-12", "close": 22.86, "volume": 117110.0}, {"date": "2017-04-13", "close": 22.94, "volume": 73407.0}, {"date": "2017-04-17", "close": 22.98, "volume": 140861.0}, {"date": "2017-04-18", "close": 22.97, "volume": 94444.0}, {"date": "2017-04-19", "close": 22.99, "volume": 87608.0}, {"date": "2017-04-20", "close": 22.98, "volume": 90203.0}, {"date": "2017-04-21", "close": 22.94, "volume": 81953.0}, {"date": "2017-04-24", "close": 22.88, "volume": 87302.0}, {"date": "2017-04-25", "close": 22.81, "volume": 112435.0}, {"date": "2017-04-26", "close": 22.8, "volume": 93110.0}, {"date": "2017-04-27", "close": 22.85, "volume": 124431.0}, {"date": "2017-04-28", "close": 23.02, "volume": 106959.0}, {"date": "2017-05-01", "close": 23.05, "volume": 119454.0}, {"date": "2017-05-02", "close": 23.04, "volume": 94956.0}, {"date": "2017-05-03", "close": 23.16, "volume": 84899.0}, {"date": "2017-05-04", "close": 23.09, "volume": 69332.0}, {"date": "2017-05-05", "close": 23.0, "volume": 73124.0}, {"date": "2017-05-08", "close": 22.85, "volume": 155401.0}, {"date": "2017-05-09", "close": 22.74, "volume": 158979.0}, {"date": "2017-05-10", "close": 22.76, "volume": 96875.0}, {"date": "2017-05-11", "close": 22.74, "volume": 77091.0}, {"date": "2017-05-12", "close": 22.81, "volume": 117335.0}, {"date": "2017-05-15", "close": 22.93, "volume": 107075.0}, {"date": "2017-05-16", "close": 22.93, "volume": 73502.0}, {"date": "2017-05-17", "close": 23.02, "volume": 82150.0}, {"date": "2017-05-18", "close": 22.98, "volume": 91691.0}, {"date": "2017-05-19", "close": 22.96, "volume": 102977.0}, {"date": "2017-05-22", "close": 23.09, "volume": 101403.0}, {"date": "2017-05-23", "close": 23.02, "volume": 102879.0}, {"date": "2017-05-24", "close": 23.19, "volume": 95897.0}, {"date": "2017-05-25", "close": 23.02, "volume": 99425.0}, {"date": "2017-05-26", "close": 23.16, "volume": 70933.0}, {"date": "2017-05-30", "close": 23.13, "volume": 76616.0}, {"date": "2017-05-31", "close": 23.33, "volume": 77494.0}, {"date": "2017-06-01", "close": 23.31, "volume": 119178.0}, {"date": "2017-06-02", "close": 23.43, "volume": 138936.0}, {"date": "2017-06-05", "close": 23.38, "volume": 75884.0}, {"date": "2017-06-06", "close": 23.4, "volume": 157982.0}, {"date": "2017-06-07", "close": 23.28, "volume": 182181.0}, {"date": "2017-06-08", "close": 23.48, "volume": 90333.0}, {"date": "2017-06-09", "close": 23.4, "volume": 64525.0}, {"date": "2017-06-12", "close": 23.5, "volume": 77300.0}, {"date": "2017-06-13", "close": 23.31, "volume": 78520.0}, {"date": "2017-06-14", "close": 23.43, "volume": 156241.0}, {"date": "2017-06-15", "close": 23.3642, "volume": 119879.0}, {"date": "2017-06-16", "close": 23.37, "volume": 75375.0}, {"date": "2017-06-19", "close": 23.3067, "volume": 203887.0}, {"date": "2017-06-20", "close": 23.38, "volume": 70639.0}, {"date": "2017-06-21", "close": 23.46, "volume": 80686.0}, {"date": "2017-06-22", "close": 23.48, "volume": 105744.0}, {"date": "2017-06-23", "close": 23.52, "volume": 76550.0}, {"date": "2017-06-26", "close": 23.54, "volume": 91390.0}, {"date": "2017-06-27", "close": 23.31, "volume": 148363.0}, {"date": "2017-06-28", "close": 23.37, "volume": 123388.0}, {"date": "2017-06-29", "close": 23.07, "volume": 102502.0}, {"date": "2017-06-30", "close": 23.14, "volume": 83075.0}, {"date": "2017-07-03", "close": 23.25, "volume": 53374.0}, {"date": "2017-07-05", "close": 23.21, "volume": 92554.0}, {"date": "2017-07-06", "close": 22.92, "volume": 151685.0}, {"date": "2017-07-07", "close": 23.04, "volume": 77631.0}, {"date": "2017-07-10", "close": 23.08, "volume": 75409.0}, {"date": "2017-07-11", "close": 23.08, "volume": 84732.0}, {"date": "2017-07-12", "close": 23.14, "volume": 95378.0}, {"date": "2017-07-13", "close": 23.17, "volume": 71602.0}, {"date": "2017-07-14", "close": 23.11, "volume": 121325.0}, {"date": "2017-07-17", "close": 23.05, "volume": 142349.0}, {"date": "2017-07-18", "close": 23.06, "volume": 104195.0}, {"date": "2017-07-19", "close": 23.05, "volume": 73972.0}, {"date": "2017-07-20", "close": 23.1, "volume": 98668.0}, {"date": "2017-07-21", "close": 23.03, "volume": 77690.0}, {"date": "2017-07-24", "close": 23.01, "volume": 108169.0}, {"date": "2017-07-25", "close": 22.96, "volume": 125308.0}, {"date": "2017-07-26", "close": 23.03, "volume": 97696.0}, {"date": "2017-07-27", "close": 23.0, "volume": 101205.0}, {"date": "2017-07-28", "close": 23.17, "volume": 79865.0}, {"date": "2017-07-31", "close": 23.15, "volume": 97445.0}, {"date": "2017-08-01", "close": 23.18, "volume": 93655.0}, {"date": "2017-08-02", "close": 23.16, "volume": 73055.0}, {"date": "2017-08-03", "close": 23.23, "volume": 79026.0}, {"date": "2017-08-04", "close": 23.1, "volume": 72495.0}, {"date": "2017-08-07", "close": 22.98, "volume": 137894.0}, {"date": "2017-08-08", "close": 22.94, "volume": 178564.0}, {"date": "2017-08-09", "close": 22.81, "volume": 162798.0}, {"date": "2017-08-10", "close": 22.73, "volume": 204093.0}, {"date": "2017-08-11", "close": 22.71, "volume": 234896.0}, {"date": "2017-08-14", "close": 22.81, "volume": 117956.0}, {"date": "2017-08-15", "close": 22.79, "volume": 102279.0}, {"date": "2017-08-16", "close": 22.78, "volume": 61728.0}, {"date": "2017-08-17", "close": 22.78, "volume": 72774.0}, {"date": "2017-08-18", "close": 22.84, "volume": 87841.0}, {"date": "2017-08-21", "close": 22.85, "volume": 58326.0}, {"date": "2017-08-22", "close": 22.86, "volume": 205256.0}, {"date": "2017-08-23", "close": 22.94, "volume": 63192.0}, {"date": "2017-08-24", "close": 22.83, "volume": 77066.0}, {"date": "2017-08-25", "close": 22.75, "volume": 98623.0}, {"date": "2017-08-28", "close": 22.81, "volume": 91476.0}, {"date": "2017-08-29", "close": 22.9, "volume": 77883.0}, {"date": "2017-08-30", "close": 22.84, "volume": 90732.0}, {"date": "2017-08-31", "close": 22.9, "volume": 65310.0}, {"date": "2017-09-01", "close": 22.93, "volume": 90625.0}, {"date": "2017-09-05", "close": 22.94, "volume": 142489.0}, {"date": "2017-09-06", "close": 23.05, "volume": 113694.0}, {"date": "2017-09-07", "close": 23.04, "volume": 97003.0}, {"date": "2017-09-08", "close": 23.105, "volume": 87967.0}, {"date": "2017-09-11", "close": 23.07, "volume": 102308.0}, {"date": "2017-09-12", "close": 23.0, "volume": 111528.0}, {"date": "2017-09-13", "close": 22.99, "volume": 91084.0}, {"date": "2017-09-14", "close": 22.9, "volume": 87478.0}, {"date": "2017-09-15", "close": 22.95, "volume": 42963.0}, {"date": "2017-09-18", "close": 22.84, "volume": 90101.0}, {"date": "2017-09-19", "close": 22.95, "volume": 105768.0}, {"date": "2017-09-20", "close": 22.8299, "volume": 74135.0}, {"date": "2017-09-21", "close": 22.8, "volume": 75262.0}, {"date": "2017-09-22", "close": 22.73, "volume": 64312.0}, {"date": "2017-09-25", "close": 22.77, "volume": 62794.0}, {"date": "2017-09-26", "close": 22.78, "volume": 80722.0}, {"date": "2017-09-27", "close": 22.65, "volume": 167165.0}, {"date": "2017-09-28", "close": 22.67, "volume": 126967.0}, {"date": "2017-09-29", "close": 22.67, "volume": 140304.0}, {"date": "2017-10-02", "close": 22.65, "volume": 95769.0}, {"date": "2017-10-03", "close": 22.63, "volume": 91157.0}, {"date": "2017-10-04", "close": 22.67, "volume": 98797.0}, {"date": "2017-10-05", "close": 22.76, "volume": 76525.0}, {"date": "2017-10-06", "close": 22.62, "volume": 120209.0}, {"date": "2017-10-09", "close": 22.67, "volume": 71933.0}, {"date": "2017-10-10", "close": 22.71, "volume": 91959.0}, {"date": "2017-10-11", "close": 22.79, "volume": 69726.0}, {"date": "2017-10-12", "close": 22.73, "volume": 82259.0}, {"date": "2017-10-13", "close": 22.74, "volume": 51375.0}, {"date": "2017-10-16", "close": 22.63, "volume": 111235.0}, {"date": "2017-10-17", "close": 22.69, "volume": 73009.0}, {"date": "2017-10-18", "close": 22.68, "volume": 98078.0}, {"date": "2017-10-19", "close": 22.76, "volume": 61565.0}, {"date": "2017-10-20", "close": 22.64, "volume": 97897.0}, {"date": "2017-10-23", "close": 22.65, "volume": 48618.0}, {"date": "2017-10-24", "close": 22.52, "volume": 145595.0}, {"date": "2017-10-25", "close": 22.32, "volume": 168732.0}, {"date": "2017-10-26", "close": 22.2, "volume": 196565.0}, {"date": "2017-10-27", "close": 22.17, "volume": 147523.0}, {"date": "2017-10-30", "close": 22.25, "volume": 108260.0}, {"date": "2017-10-31", "close": 22.24, "volume": 83677.0}, {"date": "2017-11-01", "close": 22.38, "volume": 128635.0}, {"date": "2017-11-02", "close": 22.32, "volume": 135608.0}, {"date": "2017-11-03", "close": 22.39, "volume": 125420.0}, {"date": "2017-11-06", "close": 22.44, "volume": 100161.0}, {"date": "2017-11-07", "close": 22.49, "volume": 83778.0}, {"date": "2017-11-08", "close": 22.56, "volume": 111271.0}, {"date": "2017-11-09", "close": 22.61, "volume": 113555.0}, {"date": "2017-11-10", "close": 22.49, "volume": 124699.0}, {"date": "2017-11-13", "close": 22.48, "volume": 157972.0}, {"date": "2017-11-14", "close": 22.44, "volume": 154792.0}, {"date": "2017-11-15", "close": 22.45, "volume": 125387.0}, {"date": "2017-11-16", "close": 22.45, "volume": 96588.0}, {"date": "2017-11-17", "close": 22.46, "volume": 122738.0}, {"date": "2017-11-20", "close": 22.45, "volume": 196784.0}, {"date": "2017-11-21", "close": 22.46, "volume": 87155.0}, {"date": "2017-11-22", "close": 22.39, "volume": 110519.0}, {"date": "2017-11-24", "close": 22.38, "volume": 14818.0}, {"date": "2017-11-27", "close": 22.39, "volume": 130326.0}, {"date": "2017-11-28", "close": 22.35, "volume": 110652.0}, {"date": "2017-11-29", "close": 22.31, "volume": 153615.0}, {"date": "2017-11-30", "close": 22.33, "volume": 135031.0}, {"date": "2017-12-01", "close": 22.39, "volume": 130830.0}, {"date": "2017-12-04", "close": 22.45, "volume": 73473.0}, {"date": "2017-12-05", "close": 22.56, "volume": 172270.0}, {"date": "2017-12-06", "close": 22.77, "volume": 184185.0}, {"date": "2017-12-07", "close": 22.79, "volume": 181058.0}, {"date": "2017-12-08", "close": 22.64, "volume": 121640.0}, {"date": "2017-12-11", "close": 22.58, "volume": 157721.0}, {"date": "2017-12-12", "close": 22.48, "volume": 153927.0}, {"date": "2017-12-13", "close": 22.53, "volume": 164863.0}, {"date": "2017-12-14", "close": 22.5, "volume": 165742.0}, {"date": "2017-12-15", "close": 22.48, "volume": 106628.0}, {"date": "2017-12-18", "close": 22.43, "volume": 144255.0}, {"date": "2017-12-19", "close": 22.4, "volume": 170170.0}, {"date": "2017-12-20", "close": 22.22, "volume": 286496.0}, {"date": "2017-12-21", "close": 22.12, "volume": 181873.0}, {"date": "2017-12-22", "close": 22.18, "volume": 177714.0}, {"date": "2017-12-26", "close": 22.16, "volume": 199297.0}, {"date": "2017-12-27", "close": 22.26, "volume": 234701.0}, {"date": "2017-12-28", "close": 22.31, "volume": 190893.0}, {"date": "2017-12-29", "close": 22.34, "volume": 222515.0}, {"date": "2018-01-02", "close": 22.37, "volume": 90995.0}, {"date": "2018-01-03", "close": 22.54, "volume": 116120.0}, {"date": "2018-01-04", "close": 22.58, "volume": 145046.0}, {"date": "2018-01-05", "close": 22.48, "volume": 227237.0}, {"date": "2018-01-08", "close": 22.4, "volume": 237139.0}, {"date": "2018-01-09", "close": 22.32, "volume": 153079.0}, {"date": "2018-01-10", "close": 22.29, "volume": 154289.0}, {"date": "2018-01-11", "close": 22.25, "volume": 120614.0}, {"date": "2018-01-12", "close": 22.08, "volume": 122865.0}, {"date": "2018-01-16", "close": 22.12, "volume": 212636.0}, {"date": "2018-01-17", "close": 22.07, "volume": 182866.0}, {"date": "2018-01-18", "close": 22.04, "volume": 140947.0}, {"date": "2018-01-19", "close": 22.04, "volume": 234559.0}, {"date": "2018-01-22", "close": 22.04, "volume": 224405.0}, {"date": "2018-01-23", "close": 22.07, "volume": 162547.0}, {"date": "2018-01-24", "close": 21.98, "volume": 193445.0}, {"date": "2018-01-25", "close": 21.81, "volume": 180770.0}, {"date": "2018-01-26", "close": 21.67, "volume": 259460.0}, {"date": "2018-01-29", "close": 21.33, "volume": 601355.0}, {"date": "2018-01-30", "close": 21.26, "volume": 374303.0}, {"date": "2018-01-31", "close": 21.39, "volume": 290183.0}, {"date": "2018-02-01", "close": 21.42, "volume": 305487.0}, {"date": "2018-02-02", "close": 21.54, "volume": 372535.0}, {"date": "2018-02-05", "close": 21.5, "volume": 249588.0}, {"date": "2018-02-06", "close": 21.62, "volume": 272289.0}, {"date": "2018-02-07", "close": 21.76, "volume": 206796.0}, {"date": "2018-02-08", "close": 21.62, "volume": 344240.0}, {"date": "2018-02-09", "close": 21.63, "volume": 221008.0}, {"date": "2018-02-12", "close": 21.65, "volume": 135015.0}, {"date": "2018-02-13", "close": 21.64, "volume": 138057.0}, {"date": "2018-02-14", "close": 21.51, "volume": 113363.0}, {"date": "2018-02-15", "close": 21.5, "volume": 164059.0}, {"date": "2018-02-16", "close": 21.36, "volume": 135453.0}, {"date": "2018-02-20", "close": 21.4, "volume": 140757.0}, {"date": "2018-02-21", "close": 21.37, "volume": 74822.0}, {"date": "2018-02-22", "close": 21.15, "volume": 138749.0}, {"date": "2018-02-23", "close": 21.26, "volume": 163763.0}, {"date": "2018-02-26", "close": 21.39, "volume": 95090.0}, {"date": "2018-02-27", "close": 21.39, "volume": 105889.0}, {"date": "2018-02-28", "close": 21.35, "volume": 109395.0}, {"date": "2018-03-01", "close": 21.3, "volume": 234234.0}, {"date": "2018-03-02", "close": 21.29, "volume": 98338.0}, {"date": "2018-03-05", "close": 21.22, "volume": 75583.0}, {"date": "2018-03-06", "close": 21.36, "volume": 81202.0}, {"date": "2018-03-07", "close": 21.37, "volume": 91797.0}, {"date": "2018-03-08", "close": 21.31, "volume": 56627.0}, {"date": "2018-03-09", "close": 21.32, "volume": 98848.0}, {"date": "2018-03-12", "close": 21.6351, "volume": 258667.0}, {"date": "2018-03-13", "close": 21.46, "volume": 110324.0}, {"date": "2018-03-14", "close": 21.31, "volume": 84992.0}, {"date": "2018-03-15", "close": 21.19, "volume": 116045.0}, {"date": "2018-03-16", "close": 21.3, "volume": 194421.0}, {"date": "2018-03-19", "close": 21.22, "volume": 96463.0}, {"date": "2018-03-20", "close": 21.12, "volume": 125363.0}, {"date": "2018-03-21", "close": 21.14, "volume": 152424.0}, {"date": "2018-03-22", "close": 21.13, "volume": 86785.0}, {"date": "2018-03-23", "close": 21.07, "volume": 61774.0}, {"date": "2018-03-26", "close": 21.07, "volume": 52831.0}, {"date": "2018-03-27", "close": 21.17, "volume": 81798.0}, {"date": "2018-03-28", "close": 21.28, "volume": 132463.0}, {"date": "2018-03-29", "close": 21.31, "volume": 85344.0}, {"date": "2018-04-02", "close": 21.39, "volume": 84369.0}, {"date": "2018-04-03", "close": 21.3, "volume": 58200.0}, {"date": "2018-04-04", "close": 21.3, "volume": 79273.0}, {"date": "2018-04-05", "close": 21.43, "volume": 77986.0}, {"date": "2018-04-06", "close": 21.46, "volume": 73287.0}, {"date": "2018-04-09", "close": 21.45, "volume": 65925.0}, {"date": "2018-04-10", "close": 21.35, "volume": 93981.0}, {"date": "2018-04-11", "close": 21.46, "volume": 76405.0}, {"date": "2018-04-12", "close": 21.5, "volume": 93588.0}, {"date": "2018-04-13", "close": 21.43, "volume": 67653.0}, {"date": "2018-04-16", "close": 21.51, "volume": 84084.0}, {"date": "2018-04-17", "close": 21.49, "volume": 105646.0}, {"date": "2018-04-18", "close": 21.35, "volume": 81257.0}, {"date": "2018-04-19", "close": 21.31, "volume": 92399.0}, {"date": "2018-04-20", "close": 21.26, "volume": 55244.0}, {"date": "2018-04-23", "close": 21.16, "volume": 87186.0}, {"date": "2018-04-24", "close": 21.18, "volume": 116609.0}, {"date": "2018-04-25", "close": 21.01, "volume": 113613.0}, {"date": "2018-04-26", "close": 21.07, "volume": 105191.0}, {"date": "2018-04-27", "close": 21.18, "volume": 80754.0}, {"date": "2018-04-30", "close": 21.2, "volume": 43760.0}, {"date": "2018-05-01", "close": 21.22, "volume": 115916.0}, {"date": "2018-05-02", "close": 21.205, "volume": 100163.0}, {"date": "2018-05-03", "close": 21.1301, "volume": 97024.0}, {"date": "2018-05-04", "close": 21.1401, "volume": 99987.0}, {"date": "2018-05-07", "close": 21.31, "volume": 100602.0}, {"date": "2018-05-08", "close": 21.31, "volume": 60883.0}, {"date": "2018-05-09", "close": 21.24, "volume": 68116.0}, {"date": "2018-05-10", "close": 21.32, "volume": 82244.0}, {"date": "2018-05-11", "close": 21.27, "volume": 60322.0}, {"date": "2018-05-14", "close": 21.23, "volume": 85354.0}, {"date": "2018-05-15", "close": 21.18, "volume": 102154.0}, {"date": "2018-05-16", "close": 21.12, "volume": 106936.0}, {"date": "2018-05-17", "close": 21.12, "volume": 110439.0}, {"date": "2018-05-18", "close": 21.14, "volume": 63353.0}, {"date": "2018-05-21", "close": 21.14, "volume": 51462.0}, {"date": "2018-05-22", "close": 21.14, "volume": 75437.0}, {"date": "2018-05-23", "close": 21.13, "volume": 102167.0}, {"date": "2018-05-24", "close": 21.16, "volume": 98669.0}, {"date": "2018-05-25", "close": 21.2, "volume": 126257.0}, {"date": "2018-05-29", "close": 21.38, "volume": 114328.0}, {"date": "2018-05-30", "close": 21.45, "volume": 112134.0}, {"date": "2018-05-31", "close": 21.54, "volume": 84489.0}, {"date": "2018-06-01", "close": 21.58, "volume": 139108.0}, {"date": "2018-06-04", "close": 21.45, "volume": 61752.0}, {"date": "2018-06-05", "close": 21.46, "volume": 92511.0}, {"date": "2018-06-06", "close": 21.48, "volume": 88695.0}, {"date": "2018-06-07", "close": 21.49, "volume": 52409.0}, {"date": "2018-06-08", "close": 21.45, "volume": 109659.0}, {"date": "2018-06-11", "close": 21.51, "volume": 58942.0}, {"date": "2018-06-12", "close": 21.51, "volume": 140592.0}, {"date": "2018-06-13", "close": 21.5517, "volume": 225823.0}, {"date": "2018-06-14", "close": 21.6, "volume": 213340.0}, {"date": "2018-06-15", "close": 21.59, "volume": 40858.0}, {"date": "2018-06-18", "close": 21.54, "volume": 53312.0}, {"date": "2018-06-19", "close": 21.57, "volume": 83427.0}, {"date": "2018-06-20", "close": 21.55, "volume": 47914.0}, {"date": "2018-06-21", "close": 21.66, "volume": 75287.0}, {"date": "2018-06-22", "close": 21.65, "volume": 55483.0}, {"date": "2018-06-25", "close": 21.66, "volume": 104763.0}, {"date": "2018-06-26", "close": 21.66, "volume": 86235.0}, {"date": "2018-06-27", "close": 21.64, "volume": 136542.0}, {"date": "2018-06-28", "close": 21.61, "volume": 120660.0}, {"date": "2018-06-29", "close": 21.56, "volume": 108713.0}, {"date": "2018-07-02", "close": 21.6, "volume": 87595.0}, {"date": "2018-07-03", "close": 21.649, "volume": 82293.0}, {"date": "2018-07-05", "close": 21.53, "volume": 97200.0}, {"date": "2018-07-06", "close": 21.57, "volume": 69508.0}, {"date": "2018-07-09", "close": 21.53, "volume": 127540.0}, {"date": "2018-07-10", "close": 21.53, "volume": 89393.0}, {"date": "2018-07-11", "close": 21.58, "volume": 125627.0}, {"date": "2018-07-12", "close": 21.51, "volume": 103294.0}, {"date": "2018-07-13", "close": 21.46, "volume": 65582.0}, {"date": "2018-07-16", "close": 21.48, "volume": 120485.0}, {"date": "2018-07-17", "close": 21.49, "volume": 92109.0}, {"date": "2018-07-18", "close": 21.43, "volume": 163346.0}, {"date": "2018-07-19", "close": 21.43, "volume": 92615.0}, {"date": "2018-07-20", "close": 21.43, "volume": 41417.0}, {"date": "2018-07-23", "close": 21.38, "volume": 120996.0}, {"date": "2018-07-24", "close": 21.371, "volume": 74515.0}, {"date": "2018-07-25", "close": 21.38, "volume": 56255.0}, {"date": "2018-07-26", "close": 21.4, "volume": 62924.0}, {"date": "2018-07-27", "close": 21.41, "volume": 72633.0}, {"date": "2018-07-30", "close": 21.34, "volume": 142256.0}, {"date": "2018-07-31", "close": 21.43, "volume": 74754.0}, {"date": "2018-08-01", "close": 21.41, "volume": 105567.0}, {"date": "2018-08-02", "close": 21.48, "volume": 78299.0}, {"date": "2018-08-03", "close": 21.52, "volume": 72419.0}, {"date": "2018-08-06", "close": 21.58, "volume": 95505.0}, {"date": "2018-08-07", "close": 21.57, "volume": 90094.0}, {"date": "2018-08-08", "close": 21.49, "volume": 54760.0}, {"date": "2018-08-09", "close": 21.39, "volume": 88967.0}, {"date": "2018-08-10", "close": 21.41, "volume": 70016.0}, {"date": "2018-08-13", "close": 21.44, "volume": 68848.0}, {"date": "2018-08-14", "close": 21.32, "volume": 143305.0}, {"date": "2018-08-15", "close": 21.32, "volume": 109601.0}, {"date": "2018-08-16", "close": 21.31, "volume": 99129.0}, {"date": "2018-08-17", "close": 21.3054, "volume": 61216.0}, {"date": "2018-08-20", "close": 21.35, "volume": 107954.0}, {"date": "2018-08-21", "close": 21.32, "volume": 73850.0}, {"date": "2018-08-22", "close": 21.26, "volume": 94829.0}, {"date": "2018-08-23", "close": 21.34, "volume": 123788.0}, {"date": "2018-08-24", "close": 21.37, "volume": 59799.0}, {"date": "2018-08-27", "close": 21.35, "volume": 62384.0}, {"date": "2018-08-28", "close": 21.308, "volume": 134770.0}, {"date": "2018-08-29", "close": 21.2, "volume": 127114.0}, {"date": "2018-08-30", "close": 21.31, "volume": 106769.0}, {"date": "2018-08-31", "close": 21.36, "volume": 62224.0}, {"date": "2018-09-04", "close": 21.29, "volume": 106101.0}, {"date": "2018-09-05", "close": 21.32, "volume": 61288.0}, {"date": "2018-09-06", "close": 21.26, "volume": 96356.0}, {"date": "2018-09-07", "close": 21.26, "volume": 69634.0}, {"date": "2018-09-10", "close": 21.25, "volume": 98342.0}, {"date": "2018-09-11", "close": 21.12, "volume": 142218.0}, {"date": "2018-09-12", "close": 21.18, "volume": 67729.0}, {"date": "2018-09-13", "close": 21.17, "volume": 80066.0}, {"date": "2018-09-14", "close": 20.96, "volume": 100248.0}, {"date": "2018-09-17", "close": 20.9, "volume": 199423.0}, {"date": "2018-09-18", "close": 20.87, "volume": 80594.0}, {"date": "2018-09-19", "close": 20.81, "volume": 101349.0}, {"date": "2018-09-20", "close": 20.72, "volume": 202683.0}, {"date": "2018-09-21", "close": 20.68, "volume": 146107.0}, {"date": "2018-09-24", "close": 20.6636, "volume": 154382.0}, {"date": "2018-09-25", "close": 20.65, "volume": 154060.0}, {"date": "2018-09-26", "close": 20.59, "volume": 140146.0}, {"date": "2018-09-27", "close": 20.8, "volume": 67607.0}, {"date": "2018-09-28", "close": 20.71, "volume": 184826.0}, {"date": "2018-10-01", "close": 20.74, "volume": 134701.0}, {"date": "2018-10-02", "close": 20.6, "volume": 241614.0}, {"date": "2018-10-03", "close": 20.35, "volume": 355106.0}, {"date": "2018-10-04", "close": 20.29, "volume": 183531.0}, {"date": "2018-10-05", "close": 20.2, "volume": 151110.0}, {"date": "2018-10-08", "close": 20.14, "volume": 123353.0}, {"date": "2018-10-09", "close": 20.13, "volume": 149718.0}, {"date": "2018-10-10", "close": 20.15, "volume": 241846.0}, {"date": "2018-10-11", "close": 20.06, "volume": 239058.0}, {"date": "2018-10-12", "close": 19.99, "volume": 219594.0}, {"date": "2018-10-15", "close": 19.96, "volume": 144257.0}, {"date": "2018-10-16", "close": 19.99, "volume": 184071.0}, {"date": "2018-10-17", "close": 19.97, "volume": 132322.0}, {"date": "2018-10-18", "close": 20.0, "volume": 315854.0}, {"date": "2018-10-19", "close": 19.96, "volume": 153576.0}, {"date": "2018-10-22", "close": 20.01, "volume": 160439.0}, {"date": "2018-10-23", "close": 20.09, "volume": 173075.0}, {"date": "2018-10-24", "close": 20.13, "volume": 213934.0}, {"date": "2018-10-25", "close": 20.08, "volume": 195803.0}, {"date": "2018-10-26", "close": 20.08, "volume": 196049.0}, {"date": "2018-10-29", "close": 20.08, "volume": 99473.0}, {"date": "2018-10-30", "close": 20.0, "volume": 158617.0}, {"date": "2018-10-31", "close": 19.98, "volume": 183385.0}, {"date": "2018-11-01", "close": 20.03, "volume": 92994.0}, {"date": "2018-11-02", "close": 19.96, "volume": 116833.0}, {"date": "2018-11-05", "close": 19.98, "volume": 155875.0}, {"date": "2018-11-06", "close": 19.99, "volume": 195879.0}, {"date": "2018-11-07", "close": 20.15, "volume": 116622.0}, {"date": "2018-11-08", "close": 20.1, "volume": 218891.0}, {"date": "2018-11-09", "close": 20.11, "volume": 163014.0}, {"date": "2018-11-12", "close": 20.11, "volume": 338290.0}, {"date": "2018-11-13", "close": 20.12, "volume": 375631.0}, {"date": "2018-11-14", "close": 20.12, "volume": 172543.0}, {"date": "2018-11-15", "close": 20.13, "volume": 220713.0}, {"date": "2018-11-16", "close": 20.1, "volume": 166009.0}, {"date": "2018-11-19", "close": 20.05, "volume": 177790.0}, {"date": "2018-11-20", "close": 20.0, "volume": 161092.0}, {"date": "2018-11-21", "close": 19.97, "volume": 151746.0}, {"date": "2018-11-23", "close": 19.98, "volume": 52106.0}, {"date": "2018-11-26", "close": 20.02, "volume": 129370.0}, {"date": "2018-11-27", "close": 20.0, "volume": 220029.0}, {"date": "2018-11-28", "close": 20.09, "volume": 534406.0}, {"date": "2018-11-29", "close": 20.15, "volume": 417358.0}, {"date": "2018-11-30", "close": 20.16, "volume": 344008.0}, {"date": "2018-12-03", "close": 20.26, "volume": 342983.0}, {"date": "2018-12-04", "close": 20.39, "volume": 322997.0}, {"date": "2018-12-06", "close": 20.48, "volume": 566745.0}, {"date": "2018-12-07", "close": 20.42, "volume": 312255.0}, {"date": "2018-12-10", "close": 20.42, "volume": 264537.0}, {"date": "2018-12-11", "close": 20.41, "volume": 389883.0}, {"date": "2018-12-12", "close": 20.33, "volume": 496881.0}, {"date": "2018-12-13", "close": 20.29, "volume": 281472.0}, {"date": "2018-12-14", "close": 20.3, "volume": 252449.0}, {"date": "2018-12-17", "close": 20.15, "volume": 346975.0}, {"date": "2018-12-18", "close": 20.12, "volume": 416613.0}, {"date": "2018-12-19", "close": 20.25, "volume": 542614.0}, {"date": "2018-12-20", "close": 20.31, "volume": 416997.0}, {"date": "2018-12-21", "close": 20.46, "volume": 503137.0}, {"date": "2018-12-24", "close": 20.42, "volume": 276429.0}, {"date": "2018-12-26", "close": 20.4, "volume": 410438.0}, {"date": "2018-12-27", "close": 20.45, "volume": 377575.0}, {"date": "2018-12-28", "close": 20.33, "volume": 447689.0}, {"date": "2018-12-31", "close": 20.51, "volume": 454227.0}, {"date": "2019-01-02", "close": 20.8, "volume": 167886.0}, {"date": "2019-01-03", "close": 21.07, "volume": 309324.0}, {"date": "2019-01-04", "close": 21.07, "volume": 176876.0}, {"date": "2019-01-07", "close": 21.28, "volume": 251922.0}, {"date": "2019-01-08", "close": 21.41, "volume": 377474.0}, {"date": "2019-01-09", "close": 21.42, "volume": 366838.0}, {"date": "2019-01-10", "close": 21.51, "volume": 119951.0}, {"date": "2019-01-11", "close": 21.56, "volume": 74945.0}, {"date": "2019-01-14", "close": 21.53, "volume": 108309.0}, {"date": "2019-01-15", "close": 21.52, "volume": 105397.0}, {"date": "2019-01-16", "close": 21.63, "volume": 195787.0}, {"date": "2019-01-17", "close": 21.65, "volume": 104024.0}, {"date": "2019-01-18", "close": 21.56, "volume": 102189.0}, {"date": "2019-01-22", "close": 21.65, "volume": 127220.0}, {"date": "2019-01-23", "close": 21.61, "volume": 81969.0}, {"date": "2019-01-24", "close": 21.69, "volume": 125307.0}, {"date": "2019-01-25", "close": 21.67, "volume": 71410.0}, {"date": "2019-01-28", "close": 21.68, "volume": 163483.0}, {"date": "2019-01-29", "close": 21.61, "volume": 122011.0}, {"date": "2019-01-30", "close": 21.66, "volume": 56013.0}, {"date": "2019-01-31", "close": 21.69, "volume": 102331.0}, {"date": "2019-02-01", "close": 21.73, "volume": 88244.0}, {"date": "2019-02-04", "close": 21.83, "volume": 102978.0}, {"date": "2019-02-05", "close": 21.84, "volume": 77842.0}, {"date": "2019-02-06", "close": 21.9, "volume": 101182.0}, {"date": "2019-02-07", "close": 21.92, "volume": 81159.0}, {"date": "2019-02-08", "close": 21.93, "volume": 73851.0}, {"date": "2019-02-11", "close": 21.99, "volume": 146768.0}, {"date": "2019-02-12", "close": 22.02, "volume": 83312.0}, {"date": "2019-02-13", "close": 22.01, "volume": 72926.0}, {"date": "2019-02-14", "close": 21.85, "volume": 60810.0}, {"date": "2019-02-15", "close": 21.8, "volume": 65183.0}, {"date": "2019-02-19", "close": 21.84, "volume": 46174.0}, {"date": "2019-02-20", "close": 21.91, "volume": 76109.0}, {"date": "2019-02-21", "close": 21.88, "volume": 74673.0}, {"date": "2019-02-22", "close": 21.89, "volume": 93425.0}, {"date": "2019-02-25", "close": 21.9, "volume": 104530.0}, {"date": "2019-02-26", "close": 21.94, "volume": 120587.0}, {"date": "2019-02-27", "close": 21.98, "volume": 76106.0}, {"date": "2019-02-28", "close": 22.05, "volume": 95411.0}, {"date": "2019-03-01", "close": 22.04, "volume": 80159.0}, {"date": "2019-03-04", "close": 22.06, "volume": 97112.0}, {"date": "2019-03-05", "close": 22.06, "volume": 157325.0}, {"date": "2019-03-06", "close": 22.03, "volume": 134377.0}, {"date": "2019-03-07", "close": 22.15, "volume": 66856.0}, {"date": "2019-03-08", "close": 22.13, "volume": 58512.0}, {"date": "2019-03-11", "close": 22.25, "volume": 62476.0}, {"date": "2019-03-12", "close": 22.12, "volume": 81013.0}, {"date": "2019-03-13", "close": 22.17, "volume": 79013.0}, {"date": "2019-03-14", "close": 22.06, "volume": 48372.0}, {"date": "2019-03-15", "close": 21.9, "volume": 120963.0}, {"date": "2019-03-18", "close": 21.73, "volume": 74497.0}, {"date": "2019-03-19", "close": 21.85, "volume": 95071.0}, {"date": "2019-03-20", "close": 22.0, "volume": 153399.0}, {"date": "2019-03-21", "close": 22.06, "volume": 132313.0}, {"date": "2019-03-22", "close": 22.23, "volume": 119039.0}, {"date": "2019-03-25", "close": 22.22, "volume": 64498.0}, {"date": "2019-03-26", "close": 22.25, "volume": 168878.0}, {"date": "2019-03-27", "close": 22.34, "volume": 137679.0}, {"date": "2019-03-28", "close": 22.26, "volume": 63257.0}, {"date": "2019-03-29", "close": 22.24, "volume": 87634.0}, {"date": "2019-04-01", "close": 22.23, "volume": 78551.0}, {"date": "2019-04-02", "close": 22.21, "volume": 81021.0}, {"date": "2019-04-03", "close": 22.27, "volume": 120907.0}, {"date": "2019-04-04", "close": 22.21, "volume": 63214.0}, {"date": "2019-04-05", "close": 22.2, "volume": 110109.0}, {"date": "2019-04-08", "close": 22.27, "volume": 100551.0}, {"date": "2019-04-09", "close": 22.36, "volume": 84977.0}, {"date": "2019-04-10", "close": 22.26, "volume": 62661.0}, {"date": "2019-04-11", "close": 22.36, "volume": 97626.0}, {"date": "2019-04-12", "close": 22.27, "volume": 70100.0}, {"date": "2019-04-15", "close": 22.32, "volume": 62247.0}, {"date": "2019-04-16", "close": 22.19, "volume": 145074.0}, {"date": "2019-04-17", "close": 22.31, "volume": 64003.0}, {"date": "2019-04-18", "close": 22.31, "volume": 83848.0}, {"date": "2019-04-22", "close": 22.27, "volume": 198769.0}, {"date": "2019-04-23", "close": 22.29, "volume": 202152.0}, {"date": "2019-04-24", "close": 22.44, "volume": 151195.0}, {"date": "2019-04-25", "close": 22.45, "volume": 72554.0}, {"date": "2019-04-26", "close": 22.47, "volume": 73919.0}, {"date": "2019-04-29", "close": 22.52, "volume": 68205.0}, {"date": "2019-04-30", "close": 22.54, "volume": 82210.0}, {"date": "2019-05-01", "close": 22.57, "volume": 134034.0}, {"date": "2019-05-02", "close": 22.58, "volume": 86486.0}, {"date": "2019-05-03", "close": 22.51, "volume": 104944.0}, {"date": "2019-05-06", "close": 22.57, "volume": 116182.0}, {"date": "2019-05-07", "close": 22.61, "volume": 76872.0}, {"date": "2019-05-08", "close": 22.66, "volume": 83438.0}, {"date": "2019-05-09", "close": 22.65, "volume": 61530.0}, {"date": "2019-05-10", "close": 22.63, "volume": 118948.0}, {"date": "2019-05-13", "close": 22.66, "volume": 90039.0}, {"date": "2019-05-14", "close": 22.66, "volume": 80884.0}, {"date": "2019-05-15", "close": 22.73, "volume": 80183.0}, {"date": "2019-05-16", "close": 22.81, "volume": 110632.0}, {"date": "2019-05-17", "close": 22.75, "volume": 48883.0}, {"date": "2019-05-20", "close": 22.64, "volume": 74008.0}, {"date": "2019-05-21", "close": 22.77, "volume": 41770.0}, {"date": "2019-05-22", "close": 22.76, "volume": 38471.0}, {"date": "2019-05-23", "close": 22.8, "volume": 83495.0}, {"date": "2019-05-24", "close": 22.756, "volume": 63126.0}, {"date": "2019-05-28", "close": 22.86, "volume": 89615.0}, {"date": "2019-05-29", "close": 22.85, "volume": 89756.0}, {"date": "2019-05-30", "close": 22.87, "volume": 62724.0}, {"date": "2019-05-31", "close": 22.85, "volume": 118070.0}, {"date": "2019-06-03", "close": 22.91, "volume": 60332.0}, {"date": "2019-06-04", "close": 22.88, "volume": 85999.0}, {"date": "2019-06-05", "close": 22.94, "volume": 65284.0}, {"date": "2019-06-06", "close": 23.04, "volume": 83632.0}, {"date": "2019-06-07", "close": 23.05, "volume": 123929.0}, {"date": "2019-06-10", "close": 23.07, "volume": 60167.0}, {"date": "2019-06-11", "close": 23.05, "volume": 97757.0}, {"date": "2019-06-12", "close": 23.09, "volume": 72150.0}, {"date": "2019-06-13", "close": 23.04, "volume": 64893.0}, {"date": "2019-06-14", "close": 23.01, "volume": 92787.0}, {"date": "2019-06-17", "close": 23.01, "volume": 57333.0}, {"date": "2019-06-18", "close": 23.04, "volume": 93464.0}, {"date": "2019-06-19", "close": 23.04, "volume": 82771.0}, {"date": "2019-06-20", "close": 22.99, "volume": 99673.0}, {"date": "2019-06-21", "close": 22.99, "volume": 60252.0}, {"date": "2019-06-24", "close": 23.04, "volume": 116809.0}, {"date": "2019-06-25", "close": 22.98, "volume": 86600.0}, {"date": "2019-06-26", "close": 23.09, "volume": 149586.0}, {"date": "2019-06-27", "close": 23.18, "volume": 73116.0}, {"date": "2019-06-28", "close": 23.23, "volume": 77897.0}, {"date": "2019-07-01", "close": 23.27, "volume": 111291.0}, {"date": "2019-07-02", "close": 23.24, "volume": 107190.0}, {"date": "2019-07-03", "close": 23.25, "volume": 38980.0}, {"date": "2019-07-05", "close": 23.13, "volume": 62811.0}, {"date": "2019-07-08", "close": 23.14, "volume": 56003.0}, {"date": "2019-07-09", "close": 23.16, "volume": 55288.0}, {"date": "2019-07-10", "close": 23.2, "volume": 133043.0}, {"date": "2019-07-11", "close": 23.22, "volume": 75542.0}, {"date": "2019-07-12", "close": 23.18, "volume": 53250.0}, {"date": "2019-07-15", "close": 23.13, "volume": 81664.0}, {"date": "2019-07-16", "close": 23.15, "volume": 74015.0}, {"date": "2019-07-17", "close": 23.15, "volume": 91576.0}, {"date": "2019-07-18", "close": 23.15, "volume": 88614.0}, {"date": "2019-07-19", "close": 23.22, "volume": 74746.0}, {"date": "2019-07-22", "close": 23.36, "volume": 112531.0}, {"date": "2019-07-23", "close": 23.38, "volume": 86977.0}, {"date": "2019-07-24", "close": 23.36, "volume": 53921.0}, {"date": "2019-07-25", "close": 23.21, "volume": 125668.0}, {"date": "2019-07-26", "close": 23.26, "volume": 50681.0}, {"date": "2019-07-29", "close": 23.29, "volume": 51972.0}, {"date": "2019-07-30", "close": 23.41, "volume": 706660.0}, {"date": "2019-07-31", "close": 23.49, "volume": 70781.0}, {"date": "2019-08-01", "close": 23.75, "volume": 99712.0}, {"date": "2019-08-02", "close": 23.83, "volume": 54172.0}, {"date": "2019-08-05", "close": 23.76, "volume": 132819.0}, {"date": "2019-08-06", "close": 23.74, "volume": 70604.0}, {"date": "2019-08-07", "close": 23.84, "volume": 96814.0}, {"date": "2019-08-08", "close": 23.86, "volume": 84246.0}, {"date": "2019-08-09", "close": 23.72, "volume": 79757.0}, {"date": "2019-08-12", "close": 23.85, "volume": 76444.0}, {"date": "2019-08-13", "close": 23.9, "volume": 58555.0}, {"date": "2019-08-14", "close": 23.87, "volume": 88761.0}, {"date": "2019-08-15", "close": 23.92, "volume": 86398.0}, {"date": "2019-08-16", "close": 23.81, "volume": 114692.0}, {"date": "2019-08-19", "close": 23.93, "volume": 81499.0}, {"date": "2019-08-20", "close": 23.94, "volume": 81544.0}, {"date": "2019-08-21", "close": 23.94, "volume": 125676.0}, {"date": "2019-08-22", "close": 23.87, "volume": 101947.0}, {"date": "2019-08-23", "close": 23.78, "volume": 105286.0}, {"date": "2019-08-26", "close": 23.84, "volume": 79583.0}, {"date": "2019-08-27", "close": 23.86, "volume": 97370.0}, {"date": "2019-08-28", "close": 23.88, "volume": 122779.0}, {"date": "2019-08-29", "close": 23.83, "volume": 71480.0}, {"date": "2019-08-30", "close": 23.85, "volume": 65379.0}, {"date": "2019-09-03", "close": 24.05, "volume": 237493.0}, {"date": "2019-09-04", "close": 24.08, "volume": 146746.0}, {"date": "2019-09-05", "close": 24.0, "volume": 199711.0}, {"date": "2019-09-06", "close": 23.98, "volume": 102643.0}, {"date": "2019-09-09", "close": 23.99, "volume": 127814.0}, {"date": "2019-09-10", "close": 23.95, "volume": 115722.0}, {"date": "2019-09-11", "close": 23.89, "volume": 98111.0}, {"date": "2019-09-12", "close": 23.74, "volume": 136777.0}, {"date": "2019-09-13", "close": 23.37, "volume": 166378.0}, {"date": "2019-09-16", "close": 23.46, "volume": 112321.0}, {"date": "2019-09-17", "close": 23.51, "volume": 87552.0}, {"date": "2019-09-18", "close": 23.62, "volume": 71521.0}, {"date": "2019-09-19", "close": 23.67, "volume": 118320.0}, {"date": "2019-09-20", "close": 23.71, "volume": 50880.0}, {"date": "2019-09-23", "close": 23.81, "volume": 90891.0}, {"date": "2019-09-24", "close": 23.85, "volume": 81909.0}, {"date": "2019-09-25", "close": 23.72, "volume": 96056.0}, {"date": "2019-09-26", "close": 23.74, "volume": 83776.0}, {"date": "2019-09-27", "close": 23.62, "volume": 155143.0}, {"date": "2019-09-30", "close": 23.66, "volume": 49035.0}, {"date": "2019-10-01", "close": 23.77, "volume": 78226.0}, {"date": "2019-10-02", "close": 23.81, "volume": 57555.0}, {"date": "2019-10-03", "close": 23.92, "volume": 63286.0}, {"date": "2019-10-04", "close": 24.01, "volume": 85868.0}, {"date": "2019-10-07", "close": 23.94, "volume": 96781.0}, {"date": "2019-10-08", "close": 24.05, "volume": 45249.0}, {"date": "2019-10-09", "close": 24.11, "volume": 86355.0}, {"date": "2019-10-10", "close": 23.99, "volume": 64154.0}, {"date": "2019-10-11", "close": 23.88, "volume": 93658.0}, {"date": "2019-10-14", "close": 24.01, "volume": 120384.0}, {"date": "2019-10-15", "close": 23.97, "volume": 71720.0}, {"date": "2019-10-16", "close": 24.02, "volume": 67819.0}, {"date": "2019-10-17", "close": 24.01, "volume": 72550.0}, {"date": "2019-10-18", "close": 24.0, "volume": 75214.0}, {"date": "2019-10-21", "close": 23.92, "volume": 68774.0}, {"date": "2019-10-22", "close": 23.97, "volume": 67363.0}, {"date": "2019-10-23", "close": 23.9, "volume": 70884.0}, {"date": "2019-10-24", "close": 23.86, "volume": 63142.0}, {"date": "2019-10-25", "close": 23.79, "volume": 70379.0}, {"date": "2019-10-28", "close": 23.66, "volume": 97658.0}, {"date": "2019-10-29", "close": 23.64, "volume": 102566.0}, {"date": "2019-10-30", "close": 23.87, "volume": 82305.0}, {"date": "2019-10-31", "close": 23.88, "volume": 85813.0}, {"date": "2019-11-01", "close": 24.0, "volume": 79143.0}, {"date": "2019-11-04", "close": 24.005, "volume": 87459.0}, {"date": "2019-11-05", "close": 23.95, "volume": 115198.0}, {"date": "2019-11-06", "close": 24.14, "volume": 135744.0}, {"date": "2019-11-07", "close": 23.85, "volume": 135442.0}, {"date": "2019-11-08", "close": 23.67, "volume": 64138.0}, {"date": "2019-11-11", "close": 23.66, "volume": 48388.0}, {"date": "2019-11-12", "close": 23.48, "volume": 116255.0}, {"date": "2019-11-13", "close": 23.51, "volume": 183442.0}, {"date": "2019-11-14", "close": 23.44, "volume": 154940.0}, {"date": "2019-11-15", "close": 23.55, "volume": 102259.0}, {"date": "2019-11-18", "close": 23.5, "volume": 64708.0}, {"date": "2019-11-19", "close": 23.66, "volume": 109864.0}, {"date": "2019-11-20", "close": 23.76, "volume": 56794.0}, {"date": "2019-11-21", "close": 23.71, "volume": 63107.0}, {"date": "2019-11-22", "close": 23.72, "volume": 67467.0}, {"date": "2019-11-25", "close": 23.67, "volume": 115325.0}, {"date": "2019-11-26", "close": 23.65, "volume": 70854.0}, {"date": "2019-11-27", "close": 23.79, "volume": 71244.0}, {"date": "2019-11-29", "close": 23.87, "volume": 21728.0}, {"date": "2019-12-02", "close": 23.92, "volume": 95741.0}, {"date": "2019-12-03", "close": 24.08, "volume": 128635.0}, {"date": "2019-12-04", "close": 24.16, "volume": 72598.0}, {"date": "2019-12-05", "close": 24.03, "volume": 71587.0}, {"date": "2019-12-06", "close": 24.09, "volume": 53129.0}, {"date": "2019-12-09", "close": 24.07, "volume": 73984.0}, {"date": "2019-12-10", "close": 24.21, "volume": 92167.0}, {"date": "2019-12-11", "close": 24.2, "volume": 55388.0}, {"date": "2019-12-12", "close": 24.11, "volume": 80024.0}, {"date": "2019-12-13", "close": 24.07, "volume": 81059.0}, {"date": "2019-12-16", "close": 24.18, "volume": 88808.0}, {"date": "2019-12-17", "close": 24.18, "volume": 120315.0}, {"date": "2019-12-18", "close": 24.29, "volume": 89317.0}, {"date": "2019-12-19", "close": 24.13, "volume": 134092.0}, {"date": "2019-12-20", "close": 24.01, "volume": 60826.0}, {"date": "2019-12-23", "close": 24.12, "volume": 41068.0}, {"date": "2019-12-24", "close": 24.22, "volume": 25720.0}, {"date": "2019-12-26", "close": 24.3, "volume": 55409.0}, {"date": "2019-12-27", "close": 24.29, "volume": 54230.0}, {"date": "2019-12-30", "close": 24.16, "volume": 67223.0}, {"date": "2019-12-31", "close": 24.19, "volume": 83387.0}, {"date": "2020-01-02", "close": 24.29, "volume": 84236.0}, {"date": "2020-01-03", "close": 24.29, "volume": 65518.0}, {"date": "2020-01-06", "close": 24.38, "volume": 80877.0}, {"date": "2020-01-07", "close": 24.36, "volume": 108982.0}, {"date": "2020-01-08", "close": 24.37, "volume": 111616.0}, {"date": "2020-01-09", "close": 24.33, "volume": 101925.0}, {"date": "2020-01-10", "close": 24.38, "volume": 48125.0}, {"date": "2020-01-13", "close": 24.43, "volume": 80344.0}, {"date": "2020-01-14", "close": 24.49, "volume": 118083.0}, {"date": "2020-01-15", "close": 24.52, "volume": 73319.0}, {"date": "2020-01-16", "close": 24.33, "volume": 124725.0}, {"date": "2020-01-17", "close": 24.4, "volume": 78055.0}, {"date": "2020-01-21", "close": 24.31, "volume": 121946.0}, {"date": "2020-01-22", "close": 24.45, "volume": 66064.0}, {"date": "2020-01-23", "close": 24.46, "volume": 82069.0}, {"date": "2020-01-24", "close": 24.6, "volume": 72406.0}, {"date": "2020-01-27", "close": 24.59, "volume": 111468.0}, {"date": "2020-01-28", "close": 24.59, "volume": 89870.0}, {"date": "2020-01-29", "close": 24.55, "volume": 120981.0}, {"date": "2020-01-30", "close": 24.55, "volume": 97601.0}, {"date": "2020-01-31", "close": 24.56, "volume": 120988.0}, {"date": "2020-02-03", "close": 24.61, "volume": 143099.0}, {"date": "2020-02-04", "close": 24.63, "volume": 157299.0}, {"date": "2020-02-05", "close": 24.59, "volume": 84050.0}, {"date": "2020-02-06", "close": 24.6, "volume": 80662.0}, {"date": "2020-02-07", "close": 24.62, "volume": 143476.0}, {"date": "2020-02-10", "close": 24.62, "volume": 90059.0}, {"date": "2020-02-11", "close": 24.46, "volume": 160683.0}, {"date": "2020-02-12", "close": 24.44, "volume": 164413.0}, {"date": "2020-02-13", "close": 24.45, "volume": 75063.0}, {"date": "2020-02-14", "close": 24.44, "volume": 92301.0}, {"date": "2020-02-18", "close": 24.47, "volume": 88434.0}, {"date": "2020-02-19", "close": 24.53, "volume": 121447.0}, {"date": "2020-02-20", "close": 24.6, "volume": 95201.0}, {"date": "2020-02-21", "close": 24.56, "volume": 170090.0}, {"date": "2020-02-24", "close": 24.6, "volume": 114424.0}, {"date": "2020-02-25", "close": 24.67, "volume": 174649.0}, {"date": "2020-02-26", "close": 24.75, "volume": 221447.0}, {"date": "2020-02-27", "close": 24.65, "volume": 310708.0}, {"date": "2020-02-28", "close": 24.36, "volume": 388621.0}, {"date": "2020-03-02", "close": 24.51, "volume": 272671.0}, {"date": "2020-03-03", "close": 24.63, "volume": 330477.0}, {"date": "2020-03-04", "close": 24.73, "volume": 412889.0}, {"date": "2020-03-05", "close": 25.0, "volume": 793789.0}, {"date": "2020-03-06", "close": 25.0, "volume": 261388.0}, {"date": "2020-03-09", "close": 24.82, "volume": 231140.0}, {"date": "2020-03-10", "close": 24.5, "volume": 186353.0}, {"date": "2020-03-11", "close": 23.99, "volume": 333046.0}, {"date": "2020-03-12", "close": 22.69, "volume": 729980.0}, {"date": "2020-03-13", "close": 23.24, "volume": 389471.0}, {"date": "2020-03-16", "close": 22.38, "volume": 341625.0}, {"date": "2020-03-17", "close": 22.42, "volume": 302611.0}, {"date": "2020-03-18", "close": 19.78, "volume": 594851.0}, {"date": "2020-03-19", "close": 19.87, "volume": 873388.0}, {"date": "2020-03-20", "close": 20.4, "volume": 972639.0}, {"date": "2020-03-23", "close": 19.7, "volume": 528479.0}, {"date": "2020-03-24", "close": 20.31, "volume": 338830.0}, {"date": "2020-03-25", "close": 21.85, "volume": 371071.0}, {"date": "2020-03-26", "close": 22.23, "volume": 389517.0}, {"date": "2020-03-27", "close": 22.12, "volume": 342876.0}, {"date": "2020-03-30", "close": 22.9, "volume": 369773.0}, {"date": "2020-03-31", "close": 22.68, "volume": 177646.0}, {"date": "2020-04-01", "close": 22.37, "volume": 299184.0}, {"date": "2020-04-02", "close": 22.42, "volume": 209569.0}, {"date": "2020-04-03", "close": 21.95, "volume": 192556.0}, {"date": "2020-04-06", "close": 22.3, "volume": 171035.0}, {"date": "2020-04-07", "close": 22.32, "volume": 179353.0}, {"date": "2020-04-08", "close": 22.37, "volume": 266406.0}, {"date": "2020-04-09", "close": 23.32, "volume": 258986.0}, {"date": "2020-04-13", "close": 22.93, "volume": 184781.0}, {"date": "2020-04-14", "close": 22.93, "volume": 386639.0}, {"date": "2020-04-15", "close": 23.04, "volume": 172282.0}, {"date": "2020-04-16", "close": 23.1, "volume": 102106.0}, {"date": "2020-04-17", "close": 22.97, "volume": 129112.0}, {"date": "2020-04-20", "close": 22.91, "volume": 89037.0}, {"date": "2020-04-21", "close": 22.66, "volume": 116016.0}, {"date": "2020-04-22", "close": 22.66, "volume": 97188.0}, {"date": "2020-04-23", "close": 22.54, "volume": 140365.0}, {"date": "2020-04-24", "close": 22.42, "volume": 145119.0}, {"date": "2020-04-27", "close": 22.17, "volume": 181407.0}, {"date": "2020-04-28", "close": 22.2, "volume": 192199.0}, {"date": "2020-04-29", "close": 22.18, "volume": 120127.0}, {"date": "2020-04-30", "close": 22.21, "volume": 107003.0}, {"date": "2020-05-01", "close": 22.15, "volume": 140064.0}, {"date": "2020-05-04", "close": 22.18, "volume": 98430.0}, {"date": "2020-05-05", "close": 22.47, "volume": 89799.0}, {"date": "2020-05-06", "close": 22.33, "volume": 80072.0}, {"date": "2020-05-07", "close": 22.42, "volume": 55607.0}, {"date": "2020-05-08", "close": 22.5, "volume": 52065.0}, {"date": "2020-05-11", "close": 22.42, "volume": 93702.0}, {"date": "2020-05-12", "close": 22.57, "volume": 94404.0}, {"date": "2020-05-13", "close": 22.37, "volume": 77718.0}, {"date": "2020-05-14", "close": 22.48, "volume": 104137.0}, {"date": "2020-05-15", "close": 22.5, "volume": 39144.0}, {"date": "2020-05-18", "close": 22.53, "volume": 60550.0}, {"date": "2020-05-19", "close": 22.6, "volume": 60837.0}, {"date": "2020-05-20", "close": 22.83, "volume": 78295.0}, {"date": "2020-05-21", "close": 23.0, "volume": 104143.0}, {"date": "2020-05-22", "close": 23.1, "volume": 64727.0}, {"date": "2020-05-26", "close": 23.32, "volume": 134319.0}, {"date": "2020-05-27", "close": 23.4, "volume": 142957.0}, {"date": "2020-05-28", "close": 23.48, "volume": 120789.0}, {"date": "2020-05-29", "close": 23.7, "volume": 121810.0}, {"date": "2020-06-01", "close": 23.82, "volume": 134885.0}, {"date": "2020-06-02", "close": 23.85, "volume": 117804.0}, {"date": "2020-06-03", "close": 23.82, "volume": 135218.0}, {"date": "2020-06-04", "close": 23.78, "volume": 98106.0}, {"date": "2020-06-05", "close": 23.73, "volume": 153802.0}, {"date": "2020-06-08", "close": 23.73, "volume": 85875.0}, {"date": "2020-06-09", "close": 23.79, "volume": 60404.0}, {"date": "2020-06-10", "close": 23.94, "volume": 83261.0}, {"date": "2020-06-11", "close": 23.82, "volume": 106114.0}, {"date": "2020-06-12", "close": 23.78, "volume": 90425.0}, {"date": "2020-06-15", "close": 23.73, "volume": 73884.0}, {"date": "2020-06-16", "close": 23.95, "volume": 97834.0}, {"date": "2020-06-17", "close": 23.86, "volume": 79375.0}, {"date": "2020-06-18", "close": 23.72, "volume": 120081.0}, {"date": "2020-06-19", "close": 23.75, "volume": 88307.0}, {"date": "2020-06-22", "close": 23.75, "volume": 80713.0}, {"date": "2020-06-23", "close": 23.8, "volume": 79410.0}, {"date": "2020-06-24", "close": 23.79, "volume": 78212.0}, {"date": "2020-06-25", "close": 23.71, "volume": 75459.0}, {"date": "2020-06-26", "close": 23.69, "volume": 61275.0}, {"date": "2020-06-29", "close": 23.74, "volume": 112377.0}, {"date": "2020-06-30", "close": 23.76, "volume": 138190.0}, {"date": "2020-07-01", "close": 23.69, "volume": 116958.0}, {"date": "2020-07-02", "close": 23.74, "volume": 84493.0}, {"date": "2020-07-06", "close": 23.78, "volume": 74742.0}, {"date": "2020-07-07", "close": 23.99, "volume": 72461.0}, {"date": "2020-07-08", "close": 24.05, "volume": 111192.0}, {"date": "2020-07-09", "close": 24.18, "volume": 87341.0}, {"date": "2020-07-10", "close": 24.15, "volume": 93501.0}, {"date": "2020-07-13", "close": 24.15, "volume": 65169.0}, {"date": "2020-07-14", "close": 24.13, "volume": 58811.0}, {"date": "2020-07-15", "close": 24.11, "volume": 76597.0}, {"date": "2020-07-16", "close": 24.08, "volume": 67063.0}, {"date": "2020-07-17", "close": 24.3, "volume": 124209.0}, {"date": "2020-07-20", "close": 24.315, "volume": 134033.0}, {"date": "2020-07-21", "close": 24.42, "volume": 206861.0}, {"date": "2020-07-22", "close": 24.45, "volume": 264694.0}, {"date": "2020-07-23", "close": 24.53, "volume": 168723.0}, {"date": "2020-07-24", "close": 24.55, "volume": 175207.0}, {"date": "2020-07-27", "close": 24.65, "volume": 258983.0}, {"date": "2020-07-28", "close": 24.67, "volume": 176349.0}, {"date": "2020-07-29", "close": 24.68, "volume": 211965.0}, {"date": "2020-07-30", "close": 24.74, "volume": 210621.0}, {"date": "2020-07-31", "close": 24.78, "volume": 167981.0}, {"date": "2020-08-03", "close": 24.87, "volume": 260182.0}, {"date": "2020-08-04", "close": 24.98, "volume": 129984.0}, {"date": "2020-08-05", "close": 25.03, "volume": 90584.0}, {"date": "2020-08-06", "close": 25.03, "volume": 83265.0}, {"date": "2020-08-07", "close": 25.01, "volume": 135777.0}, {"date": "2020-08-10", "close": 25.08, "volume": 81645.0}, {"date": "2020-08-11", "close": 25.05, "volume": 73974.0}, {"date": "2020-08-12", "close": 25.05, "volume": 99640.0}, {"date": "2020-08-13", "close": 25.02, "volume": 213293.0}, {"date": "2020-08-14", "close": 24.97, "volume": 236273.0}, {"date": "2020-08-17", "close": 25.0, "volume": 97161.0}, {"date": "2020-08-18", "close": 25.0, "volume": 100719.0}, {"date": "2020-08-19", "close": 24.74, "volume": 105876.0}, {"date": "2020-08-20", "close": 24.75, "volume": 109802.0}, {"date": "2020-08-21", "close": 24.77, "volume": 71012.0}, {"date": "2020-08-24", "close": 24.78, "volume": 95218.0}, {"date": "2020-08-25", "close": 24.68, "volume": 140555.0}, {"date": "2020-08-26", "close": 24.5, "volume": 138879.0}, {"date": "2020-08-27", "close": 24.335, "volume": 115597.0}, {"date": "2020-08-28", "close": 24.57, "volume": 78097.0}, {"date": "2020-08-31", "close": 24.76, "volume": 85404.0}, {"date": "2020-09-01", "close": 24.83, "volume": 129264.0}, {"date": "2020-09-02", "close": 24.6, "volume": 189096.0}, {"date": "2020-09-03", "close": 24.51, "volume": 123032.0}, {"date": "2020-09-04", "close": 24.58, "volume": 85527.0}, {"date": "2020-09-08", "close": 24.75, "volume": 84542.0}, {"date": "2020-09-09", "close": 24.9, "volume": 80473.0}, {"date": "2020-09-10", "close": 24.97, "volume": 108323.0}, {"date": "2020-09-11", "close": 25.0, "volume": 73110.0}, {"date": "2020-09-14", "close": 24.95, "volume": 158645.0}, {"date": "2020-09-15", "close": 25.0, "volume": 89454.0}, {"date": "2020-09-16", "close": 24.99, "volume": 72302.0}, {"date": "2020-09-17", "close": 25.0, "volume": 64242.0}, {"date": "2020-09-18", "close": 24.98, "volume": 28647.0}, {"date": "2020-09-21", "close": 24.95, "volume": 90165.0}, {"date": "2020-09-22", "close": 24.99, "volume": 63508.0}, {"date": "2020-09-23", "close": 24.92, "volume": 56786.0}, {"date": "2020-09-24", "close": 24.9, "volume": 70423.0}, {"date": "2020-09-25", "close": 25.0, "volume": 142987.0}, {"date": "2020-09-28", "close": 24.98, "volume": 54082.0}, {"date": "2020-09-29", "close": 24.9, "volume": 56861.0}, {"date": "2020-09-30", "close": 24.99, "volume": 71711.0}, {"date": "2020-10-01", "close": 25.06, "volume": 79472.0}, {"date": "2020-10-02", "close": 25.0, "volume": 106743.0}, {"date": "2020-10-05", "close": 24.86, "volume": 64071.0}, {"date": "2020-10-06", "close": 25.0, "volume": 88504.0}, {"date": "2020-10-07", "close": 24.9, "volume": 96054.0}, {"date": "2020-10-08", "close": 24.92, "volume": 107145.0}, {"date": "2020-10-09", "close": 24.9, "volume": 88821.0}, {"date": "2020-10-12", "close": 24.8, "volume": 122783.0}, {"date": "2020-10-13", "close": 24.89, "volume": 77057.0}, {"date": "2020-10-14", "close": 24.89, "volume": 54249.0}, {"date": "2020-10-15", "close": 24.85, "volume": 44730.0}, {"date": "2020-10-16", "close": 24.88, "volume": 61080.0}, {"date": "2020-10-19", "close": 24.79, "volume": 75509.0}, {"date": "2020-10-20", "close": 24.98, "volume": 35797.0}, {"date": "2020-10-21", "close": 25.07, "volume": 55837.0}, {"date": "2020-10-22", "close": 25.01, "volume": 70120.0}, {"date": "2020-10-23", "close": 24.99, "volume": 56966.0}, {"date": "2020-10-26", "close": 24.87, "volume": 72053.0}, {"date": "2020-10-27", "close": 24.92, "volume": 53809.0}, {"date": "2020-10-28", "close": 24.88, "volume": 79599.0}, {"date": "2020-10-29", "close": 24.91, "volume": 96419.0}, {"date": "2020-10-30", "close": 24.86, "volume": 48761.0}, {"date": "2020-11-02", "close": 24.92, "volume": 187571.0}, {"date": "2020-11-03", "close": 24.98, "volume": 86035.0}, {"date": "2020-11-04", "close": 25.05, "volume": 71664.0}, {"date": "2020-11-05", "close": 25.0, "volume": 68558.0}, {"date": "2020-11-06", "close": 25.2, "volume": 70085.0}, {"date": "2020-11-09", "close": 25.17, "volume": 103522.0}, {"date": "2020-11-10", "close": 25.11, "volume": 67199.0}, {"date": "2020-11-11", "close": 25.25, "volume": 96143.0}, {"date": "2020-11-12", "close": 25.29, "volume": 88737.0}, {"date": "2020-11-13", "close": 25.18, "volume": 55815.0}, {"date": "2020-11-16", "close": 25.16, "volume": 98473.0}, {"date": "2020-11-17", "close": 25.21, "volume": 74526.0}, {"date": "2020-11-18", "close": 25.22, "volume": 56627.0}, {"date": "2020-11-19", "close": 25.22, "volume": 33309.0}, {"date": "2020-11-20", "close": 25.17, "volume": 61900.0}, {"date": "2020-11-23", "close": 25.11, "volume": 126877.0}, {"date": "2020-11-24", "close": 25.07, "volume": 90635.0}, {"date": "2020-11-25", "close": 25.16, "volume": 52904.0}, {"date": "2020-11-27", "close": 25.35, "volume": 19764.0}, {"date": "2020-11-30", "close": 25.13, "volume": 86444.0}, {"date": "2020-12-01", "close": 25.16, "volume": 74658.0}, {"date": "2020-12-02", "close": 25.24, "volume": 68715.0}, {"date": "2020-12-03", "close": 25.21, "volume": 84448.0}, {"date": "2020-12-04", "close": 25.25, "volume": 69364.0}, {"date": "2020-12-07", "close": 24.97, "volume": 263564.0}, {"date": "2020-12-08", "close": 24.99, "volume": 75608.0}, {"date": "2020-12-09", "close": 24.98, "volume": 88640.0}, {"date": "2020-12-10", "close": 25.1, "volume": 81495.0}, {"date": "2020-12-11", "close": 25.21, "volume": 79369.0}, {"date": "2020-12-14", "close": 25.06, "volume": 69430.0}, {"date": "2020-12-15", "close": 25.06, "volume": 155713.0}, {"date": "2020-12-16", "close": 24.96, "volume": 97350.0}, {"date": "2020-12-17", "close": 24.9, "volume": 71449.0}, {"date": "2020-12-18", "close": 25.1, "volume": 167958.0}, {"date": "2020-12-21", "close": 25.11, "volume": 79786.0}, {"date": "2020-12-22", "close": 25.15, "volume": 69270.0}, {"date": "2020-12-23", "close": 25.17, "volume": 66996.0}, {"date": "2020-12-24", "close": 25.17, "volume": 28857.0}, {"date": "2020-12-28", "close": 25.21, "volume": 76333.0}, {"date": "2020-12-29", "close": 25.1, "volume": 101012.0}, {"date": "2020-12-30", "close": 25.33, "volume": 62979.0}, {"date": "2020-12-31", "close": 25.68, "volume": 99913.0}, {"date": "2021-01-04", "close": 25.57, "volume": 132602.0}, {"date": "2021-01-05", "close": 25.66, "volume": 100310.0}, {"date": "2021-01-06", "close": 25.58, "volume": 129639.0}, {"date": "2021-01-07", "close": 25.5, "volume": 95606.0}, {"date": "2021-01-08", "close": 25.5, "volume": 95071.0}, {"date": "2021-01-11", "close": 25.5, "volume": 101913.0}, {"date": "2021-01-12", "close": 25.51, "volume": 94882.0}, {"date": "2021-01-13", "close": 25.5, "volume": 99553.0}, {"date": "2021-01-14", "close": 25.38, "volume": 69594.0}, {"date": "2021-01-15", "close": 25.34, "volume": 77004.0}, {"date": "2021-01-19", "close": 25.38, "volume": 91532.0}, {"date": "2021-01-20", "close": 25.4597, "volume": 103747.0}, {"date": "2021-01-21", "close": 25.55, "volume": 99134.0}, {"date": "2021-01-22", "close": 25.67, "volume": 77277.0}, {"date": "2021-01-25", "close": 25.74, "volume": 135970.0}, {"date": "2021-01-26", "close": 25.8, "volume": 72715.0}, {"date": "2021-01-27", "close": 25.7, "volume": 51184.0}, {"date": "2021-01-28", "close": 25.88, "volume": 59543.0}, {"date": "2021-01-29", "close": 25.95, "volume": 27753.0}, {"date": "2021-02-01", "close": 25.85, "volume": 105642.0}, {"date": "2021-02-02", "close": 25.98, "volume": 63115.0}, {"date": "2021-02-03", "close": 25.81, "volume": 42745.0}, {"date": "2021-02-04", "close": 25.94, "volume": 34699.0}, {"date": "2021-02-05", "close": 26.0, "volume": 43483.0}, {"date": "2021-02-08", "close": 25.95, "volume": 60333.0}, {"date": "2021-02-09", "close": 25.9, "volume": 56403.0}, {"date": "2021-02-10", "close": 25.9, "volume": 63747.0}, {"date": "2021-02-11", "close": 25.92, "volume": 77732.0}, {"date": "2021-02-12", "close": 25.78, "volume": 87112.0}, {"date": "2021-02-16", "close": 25.55, "volume": 131029.0}, {"date": "2021-02-17", "close": 25.51, "volume": 69104.0}, {"date": "2021-02-18", "close": 25.39, "volume": 123332.0}, {"date": "2021-02-19", "close": 25.31, "volume": 116747.0}, {"date": "2021-02-22", "close": 25.0, "volume": 177506.0}, {"date": "2021-02-23", "close": 24.97, "volume": 150178.0}, {"date": "2021-02-24", "close": 25.07, "volume": 159978.0}, {"date": "2021-02-25", "close": 25.02, "volume": 114332.0}, {"date": "2021-02-26", "close": 25.14, "volume": 81483.0}, {"date": "2021-03-01", "close": 25.19, "volume": 59370.0}, {"date": "2021-03-02", "close": 25.35, "volume": 51628.0}, {"date": "2021-03-03", "close": 25.26, "volume": 69509.0}, {"date": "2021-03-04", "close": 25.28, "volume": 79447.0}, {"date": "2021-03-05", "close": 25.44, "volume": 76446.0}, {"date": "2021-03-08", "close": 25.3, "volume": 81022.0}, {"date": "2021-03-09", "close": 25.44, "volume": 42524.0}, {"date": "2021-03-10", "close": 25.6, "volume": 58996.0}, {"date": "2021-03-11", "close": 25.79, "volume": 95192.0}, {"date": "2021-03-12", "close": 25.68, "volume": 92107.0}, {"date": "2021-03-15", "close": 25.61, "volume": 88214.0}, {"date": "2021-03-16", "close": 25.56, "volume": 72355.0}, {"date": "2021-03-17", "close": 25.46, "volume": 37570.0}, {"date": "2021-03-18", "close": 25.26, "volume": 82911.0}, {"date": "2021-03-19", "close": 25.14, "volume": 69234.0}, {"date": "2021-03-22", "close": 25.26, "volume": 98514.0}, {"date": "2021-03-23", "close": 25.17, "volume": 38595.0}, {"date": "2021-03-24", "close": 25.2, "volume": 74335.0}, {"date": "2021-03-25", "close": 25.3, "volume": 33635.0}, {"date": "2021-03-26", "close": 25.38, "volume": 83535.0}, {"date": "2021-03-29", "close": 25.25, "volume": 88025.0}, {"date": "2021-03-30", "close": 25.33, "volume": 55004.0}, {"date": "2021-03-31", "close": 25.41, "volume": 60644.0}, {"date": "2021-04-01", "close": 25.55, "volume": 84516.0}, {"date": "2021-04-05", "close": 25.5, "volume": 53923.0}, {"date": "2021-04-06", "close": 25.55, "volume": 40482.0}, {"date": "2021-04-07", "close": 25.62, "volume": 39371.0}, {"date": "2021-04-08", "close": 25.75, "volume": 108778.0}, {"date": "2021-04-09", "close": 25.73, "volume": 45835.0}, {"date": "2021-04-12", "close": 25.72, "volume": 73809.0}, {"date": "2021-04-13", "close": 25.75, "volume": 63424.0}, {"date": "2021-04-14", "close": 25.74, "volume": 40344.0}, {"date": "2021-04-15", "close": 25.92, "volume": 41635.0}, {"date": "2021-04-16", "close": 25.9, "volume": 54141.0}, {"date": "2021-04-19", "close": 25.8, "volume": 37769.0}, {"date": "2021-04-20", "close": 25.8, "volume": 71036.0}, {"date": "2021-04-21", "close": 25.76, "volume": 43686.0}, {"date": "2021-04-22", "close": 25.795, "volume": 40752.0}, {"date": "2021-04-23", "close": 25.86, "volume": 22902.0}, {"date": "2021-04-26", "close": 25.88, "volume": 38215.0}, {"date": "2021-04-27", "close": 25.93, "volume": 50214.0}, {"date": "2021-04-28", "close": 25.77, "volume": 155684.0}, {"date": "2021-04-29", "close": 25.87, "volume": 52157.0}, {"date": "2021-04-30", "close": 26.0, "volume": 45478.0}, {"date": "2021-05-03", "close": 26.03, "volume": 80241.0}, {"date": "2021-05-04", "close": 25.98, "volume": 79630.0}, {"date": "2021-05-05", "close": 25.99, "volume": 44872.0}, {"date": "2021-05-06", "close": 25.93, "volume": 55072.0}, {"date": "2021-05-07", "close": 25.9897, "volume": 56728.0}, {"date": "2021-05-10", "close": 25.94, "volume": 87034.0}, {"date": "2021-05-11", "close": 25.93, "volume": 47786.0}, {"date": "2021-05-12", "close": 25.62, "volume": 138114.0}, {"date": "2021-05-13", "close": 25.49, "volume": 98026.0}, {"date": "2021-05-14", "close": 25.55, "volume": 61648.0}, {"date": "2021-05-17", "close": 25.54, "volume": 45519.0}, {"date": "2021-05-18", "close": 25.53, "volume": 58682.0}, {"date": "2021-05-19", "close": 25.7, "volume": 63921.0}, {"date": "2021-05-20", "close": 25.77, "volume": 59643.0}, {"date": "2021-05-21", "close": 25.87, "volume": 43700.0}, {"date": "2021-05-24", "close": 25.74, "volume": 48382.0}, {"date": "2021-05-25", "close": 25.8, "volume": 45433.0}, {"date": "2021-05-26", "close": 25.81, "volume": 55050.0}, {"date": "2021-05-27", "close": 25.85, "volume": 65998.0}, {"date": "2021-05-28", "close": 25.92, "volume": 56540.0}, {"date": "2021-06-01", "close": 25.97, "volume": 146440.0}, {"date": "2021-06-02", "close": 26.02, "volume": 62567.0}, {"date": "2021-06-03", "close": 26.01, "volume": 65655.0}, {"date": "2021-06-04", "close": 25.93, "volume": 65158.0}, {"date": "2021-06-07", "close": 26.04, "volume": 54711.0}, {"date": "2021-06-08", "close": 25.88, "volume": 34495.0}, {"date": "2021-06-09", "close": 25.78, "volume": 68725.0}, {"date": "2021-06-10", "close": 25.9, "volume": 49475.0}, {"date": "2021-06-11", "close": 25.91, "volume": 37405.0}, {"date": "2021-06-14", "close": 25.8998, "volume": 49760.0}, {"date": "2021-06-15", "close": 25.88, "volume": 62281.0}, {"date": "2021-06-16", "close": 25.8, "volume": 52050.0}, {"date": "2021-06-17", "close": 25.855, "volume": 54837.0}, {"date": "2021-06-18", "close": 25.87, "volume": 41208.0}, {"date": "2021-06-21", "close": 26.05, "volume": 50898.0}, {"date": "2021-06-22", "close": 26.03, "volume": 67249.0}, {"date": "2021-06-23", "close": 26.05, "volume": 42801.0}, {"date": "2021-06-24", "close": 26.07, "volume": 64583.0}, {"date": "2021-06-25", "close": 26.09, "volume": 46967.0}, {"date": "2021-06-28", "close": 26.02, "volume": 139199.0}, {"date": "2021-06-29", "close": 26.02, "volume": 102756.0}, {"date": "2021-06-30", "close": 26.23, "volume": 102039.0}, {"date": "2021-07-01", "close": 26.23, "volume": 38276.0}, {"date": "2021-07-02", "close": 26.3, "volume": 25737.0}, {"date": "2021-07-06", "close": 26.38, "volume": 39846.0}, {"date": "2021-07-07", "close": 26.22, "volume": 38274.0}, {"date": "2021-07-08", "close": 26.33, "volume": 74674.0}, {"date": "2021-07-09", "close": 26.26, "volume": 50139.0}, {"date": "2021-07-12", "close": 26.28, "volume": 47298.0}, {"date": "2021-07-13", "close": 26.32, "volume": 20907.0}, {"date": "2021-07-14", "close": 26.22, "volume": 66587.0}, {"date": "2021-07-15", "close": 26.18, "volume": 73549.0}, {"date": "2021-07-16", "close": 26.22, "volume": 62249.0}, {"date": "2021-07-19", "close": 26.11, "volume": 79554.0}, {"date": "2021-07-20", "close": 26.26, "volume": 45888.0}, {"date": "2021-07-21", "close": 26.24, "volume": 50339.0}, {"date": "2021-07-22", "close": 26.15, "volume": 31044.0}, {"date": "2021-07-23", "close": 26.16, "volume": 45584.0}, {"date": "2021-07-26", "close": 26.25, "volume": 45912.0}, {"date": "2021-07-27", "close": 26.22, "volume": 50188.0}, {"date": "2021-07-28", "close": 26.2, "volume": 43328.0}, {"date": "2021-07-29", "close": 26.29, "volume": 56419.0}, {"date": "2021-07-30", "close": 26.27, "volume": 39943.0}, {"date": "2021-08-02", "close": 26.25, "volume": 76401.0}, {"date": "2021-08-03", "close": 26.28, "volume": 60468.0}, {"date": "2021-08-04", "close": 26.28, "volume": 18958.0}, {"date": "2021-08-05", "close": 26.23, "volume": 37482.0}, {"date": "2021-08-06", "close": 26.22, "volume": 22940.0}, {"date": "2021-08-09", "close": 26.29, "volume": 38365.0}, {"date": "2021-08-10", "close": 26.35, "volume": 49199.0}, {"date": "2021-08-11", "close": 26.38, "volume": 59565.0}, {"date": "2021-08-12", "close": 26.33, "volume": 33034.0}, {"date": "2021-08-13", "close": 26.31, "volume": 27814.0}, {"date": "2021-08-16", "close": 26.3, "volume": 24005.0}, {"date": "2021-08-17", "close": 26.39, "volume": 71113.0}, {"date": "2021-08-18", "close": 26.5, "volume": 63348.0}, {"date": "2021-08-19", "close": 26.44, "volume": 34817.0}, {"date": "2021-08-20", "close": 26.46, "volume": 42831.0}, {"date": "2021-08-23", "close": 26.44, "volume": 68708.0}, {"date": "2021-08-24", "close": 26.42, "volume": 92563.0}, {"date": "2021-08-25", "close": 26.4, "volume": 40125.0}, {"date": "2021-08-26", "close": 26.34, "volume": 77445.0}, {"date": "2021-08-27", "close": 26.32, "volume": 69381.0}, {"date": "2021-08-30", "close": 26.3, "volume": 123444.0}, {"date": "2021-08-31", "close": 26.3, "volume": 138094.0}, {"date": "2021-09-01", "close": 26.3, "volume": 65469.0}, {"date": "2021-09-02", "close": 26.33, "volume": 49314.0}, {"date": "2021-09-03", "close": 26.25, "volume": 83724.0}, {"date": "2021-09-07", "close": 26.13, "volume": 103634.0}, {"date": "2021-09-08", "close": 26.16, "volume": 75560.0}, {"date": "2021-09-09", "close": 26.15, "volume": 49868.0}, {"date": "2021-09-10", "close": 26.14, "volume": 26020.0}, {"date": "2021-09-13", "close": 26.18, "volume": 54630.0}, {"date": "2021-09-14", "close": 26.16, "volume": 45491.0}, {"date": "2021-09-15", "close": 26.18, "volume": 67577.0}, {"date": "2021-09-16", "close": 26.14, "volume": 44914.0}, {"date": "2021-09-17", "close": 26.1, "volume": 44803.0}, {"date": "2021-09-20", "close": 26.05, "volume": 32512.0}, {"date": "2021-09-21", "close": 26.09, "volume": 44665.0}, {"date": "2021-09-22", "close": 26.06, "volume": 44061.0}, {"date": "2021-09-23", "close": 25.81, "volume": 141164.0}, {"date": "2021-09-24", "close": 25.76, "volume": 67296.0}, {"date": "2021-09-27", "close": 25.6, "volume": 129301.0}, {"date": "2021-09-28", "close": 25.56, "volume": 123289.0}, {"date": "2021-09-29", "close": 25.63, "volume": 96090.0}, {"date": "2021-09-30", "close": 25.52, "volume": 55218.0}, {"date": "2021-10-01", "close": 25.56, "volume": 91143.0}, {"date": "2021-10-04", "close": 25.5, "volume": 44720.0}, {"date": "2021-10-05", "close": 25.59, "volume": 63963.0}, {"date": "2021-10-06", "close": 25.64, "volume": 29023.0}, {"date": "2021-10-07", "close": 25.61, "volume": 40225.0}, {"date": "2021-10-08", "close": 25.57, "volume": 67048.0}, {"date": "2021-10-11", "close": 25.51, "volume": 27084.0}, {"date": "2021-10-12", "close": 25.71, "volume": 44541.0}, {"date": "2021-10-13", "close": 25.84, "volume": 44784.0}, {"date": "2021-10-14", "close": 25.82, "volume": 23559.0}, {"date": "2021-10-15", "close": 25.7, "volume": 76571.0}, {"date": "2021-10-18", "close": 25.77, "volume": 57205.0}, {"date": "2021-10-19", "close": 25.76, "volume": 50603.0}, {"date": "2021-10-20", "close": 25.64, "volume": 55301.0}, {"date": "2021-10-21", "close": 25.7, "volume": 93585.0}, {"date": "2021-10-22", "close": 25.66, "volume": 50312.0}, {"date": "2021-10-25", "close": 25.73, "volume": 57227.0}, {"date": "2021-10-26", "close": 25.54, "volume": 47489.0}, {"date": "2021-10-27", "close": 25.65, "volume": 48074.0}, {"date": "2021-10-28", "close": 25.72, "volume": 36844.0}, {"date": "2021-10-29", "close": 25.65, "volume": 45316.0}, {"date": "2021-11-01", "close": 25.83, "volume": 54459.0}, {"date": "2021-11-02", "close": 25.71, "volume": 62423.0}, {"date": "2021-11-03", "close": 25.67, "volume": 85493.0}, {"date": "2021-11-04", "close": 25.83, "volume": 44395.0}, {"date": "2021-11-05", "close": 25.88, "volume": 49817.0}, {"date": "2021-11-08", "close": 25.8194, "volume": 30085.0}, {"date": "2021-11-09", "close": 25.78, "volume": 48830.0}, {"date": "2021-11-10", "close": 25.62, "volume": 51837.0}, {"date": "2021-11-11", "close": 25.68, "volume": 25599.0}, {"date": "2021-11-12", "close": 25.68, "volume": 32276.0}, {"date": "2021-11-15", "close": 25.65, "volume": 46177.0}, {"date": "2021-11-16", "close": 25.68, "volume": 39726.0}, {"date": "2021-11-17", "close": 25.75, "volume": 43539.0}, {"date": "2021-11-18", "close": 25.63, "volume": 46841.0}, {"date": "2021-11-19", "close": 25.49, "volume": 62805.0}, {"date": "2021-11-22", "close": 25.345, "volume": 66637.0}, {"date": "2021-11-23", "close": 25.26, "volume": 65243.0}, {"date": "2021-11-24", "close": 25.23, "volume": 110726.0}, {"date": "2021-11-26", "close": 25.25, "volume": 44745.0}, {"date": "2021-11-29", "close": 25.32, "volume": 36235.0}, {"date": "2021-11-30", "close": 25.5, "volume": 65581.0}, {"date": "2021-12-01", "close": 25.42, "volume": 52209.0}, {"date": "2021-12-02", "close": 25.31, "volume": 67824.0}, {"date": "2021-12-03", "close": 25.46, "volume": 48620.0}, {"date": "2021-12-06", "close": 25.33, "volume": 81079.0}, {"date": "2021-12-07", "close": 25.41, "volume": 52238.0}, {"date": "2021-12-08", "close": 25.75, "volume": 91649.0}, {"date": "2021-12-09", "close": 25.72, "volume": 54390.0}, {"date": "2021-12-10", "close": 25.75, "volume": 36524.0}, {"date": "2021-12-13", "close": 25.81, "volume": 34956.0}, {"date": "2021-12-14", "close": 26.08, "volume": 66095.0}, {"date": "2021-12-15", "close": 25.99, "volume": 53456.0}, {"date": "2021-12-16", "close": 25.72, "volume": 41181.0}, {"date": "2021-12-17", "close": 25.69, "volume": 73312.0}, {"date": "2021-12-20", "close": 25.47, "volume": 117999.0}, {"date": "2021-12-21", "close": 25.56, "volume": 62749.0}, {"date": "2021-12-22", "close": 25.72, "volume": 55670.0}, {"date": "2021-12-23", "close": 25.58, "volume": 61415.0}, {"date": "2021-12-27", "close": 25.86, "volume": 41742.0}, {"date": "2021-12-28", "close": 25.8, "volume": 54652.0}, {"date": "2021-12-29", "close": 25.85, "volume": 71800.0}, {"date": "2021-12-30", "close": 26.04, "volume": 53825.0}, {"date": "2021-12-31", "close": 25.93, "volume": 59008.0}, {"date": "2022-01-03", "close": 25.98, "volume": 101922.0}, {"date": "2022-01-04", "close": 25.86, "volume": 69817.0}, {"date": "2022-01-05", "close": 25.76, "volume": 89429.0}, {"date": "2022-01-06", "close": 25.78, "volume": 58974.0}, {"date": "2022-01-07", "close": 25.56, "volume": 78837.0}, {"date": "2022-01-10", "close": 25.53, "volume": 113809.0}, {"date": "2022-01-11", "close": 25.5, "volume": 60599.0}, {"date": "2022-01-12", "close": 25.6, "volume": 52527.0}, {"date": "2022-01-13", "close": 25.43, "volume": 83659.0}, {"date": "2022-01-14", "close": 25.42, "volume": 61211.0}, {"date": "2022-01-18", "close": 25.1, "volume": 341823.0}, {"date": "2022-01-19", "close": 25.05, "volume": 143755.0}, {"date": "2022-01-20", "close": 25.05, "volume": 121039.0}, {"date": "2022-01-21", "close": 25.0, "volume": 111536.0}, {"date": "2022-01-24", "close": 24.69, "volume": 238589.0}, {"date": "2022-01-25", "close": 24.82, "volume": 178793.0}, {"date": "2022-01-26", "close": 24.62, "volume": 75449.0}, {"date": "2022-01-27", "close": 24.58, "volume": 96273.0}, {"date": "2022-01-28", "close": 24.82, "volume": 156133.0}, {"date": "2022-01-31", "close": 25.05, "volume": 108429.0}, {"date": "2022-02-01", "close": 25.14, "volume": 77988.0}, {"date": "2022-02-02", "close": 25.21, "volume": 46736.0}, {"date": "2022-02-03", "close": 24.88, "volume": 70650.0}, {"date": "2022-02-04", "close": 24.69, "volume": 163241.0}, {"date": "2022-02-07", "close": 24.73, "volume": 77112.0}, {"date": "2022-02-08", "close": 24.79, "volume": 82683.0}, {"date": "2022-02-09", "close": 24.7, "volume": 55260.0}, {"date": "2022-02-10", "close": 24.73, "volume": 162246.0}, {"date": "2022-02-11", "close": 24.78, "volume": 118002.0}, {"date": "2022-02-14", "close": 24.56, "volume": 108743.0}, {"date": "2022-02-15", "close": 24.68, "volume": 98065.0}, {"date": "2022-02-16", "close": 24.97, "volume": 104378.0}, {"date": "2022-02-17", "close": 24.54, "volume": 203657.0}, {"date": "2022-02-18", "close": 24.58, "volume": 96660.0}, {"date": "2022-02-22", "close": 24.41, "volume": 94602.0}, {"date": "2022-02-23", "close": 24.23, "volume": 110358.0}, {"date": "2022-02-24", "close": 24.4, "volume": 94989.0}, {"date": "2022-02-25", "close": 24.64, "volume": 88186.0}, {"date": "2022-02-28", "close": 24.79, "volume": 57398.0}, {"date": "2022-03-01", "close": 24.89, "volume": 74826.0}, {"date": "2022-03-02", "close": 24.92, "volume": 77763.0}, {"date": "2022-03-03", "close": 24.91, "volume": 54211.0}, {"date": "2022-03-04", "close": 24.93, "volume": 65776.0}, {"date": "2022-03-07", "close": 24.82, "volume": 83974.0}, {"date": "2022-03-08", "close": 24.64, "volume": 115643.0}, {"date": "2022-03-09", "close": 24.56, "volume": 41617.0}, {"date": "2022-03-10", "close": 24.46, "volume": 72555.0}, {"date": "2022-03-11", "close": 24.56, "volume": 143488.0}, {"date": "2022-03-14", "close": 24.43, "volume": 151547.0}, {"date": "2022-03-15", "close": 24.51, "volume": 69062.0}, {"date": "2022-03-16", "close": 24.69, "volume": 104960.0}, {"date": "2022-03-17", "close": 24.6, "volume": 107554.0}, {"date": "2022-03-18", "close": 24.59, "volume": 88481.0}, {"date": "2022-03-21", "close": 24.47, "volume": 95079.0}, {"date": "2022-03-22", "close": 24.3, "volume": 110215.0}, {"date": "2022-03-23", "close": 24.27, "volume": 68171.0}, {"date": "2022-03-24", "close": 23.925, "volume": 145534.0}, {"date": "2022-03-25", "close": 23.55, "volume": 152415.0}, {"date": "2022-03-28", "close": 22.97, "volume": 284084.0}, {"date": "2022-03-29", "close": 23.08, "volume": 228963.0}, {"date": "2022-03-30", "close": 23.36, "volume": 156463.0}, {"date": "2022-03-31", "close": 23.63, "volume": 255593.0}, {"date": "2022-04-01", "close": 23.48, "volume": 92794.0}, {"date": "2022-04-04", "close": 23.51, "volume": 94801.0}, {"date": "2022-04-05", "close": 23.11, "volume": 139287.0}, {"date": "2022-04-06", "close": 22.97, "volume": 195206.0}, {"date": "2022-04-07", "close": 22.96, "volume": 81501.0}, {"date": "2022-04-08", "close": 23.05, "volume": 124262.0}, {"date": "2022-04-11", "close": 22.71, "volume": 197921.0}, {"date": "2022-04-12", "close": 22.67, "volume": 138317.0}, {"date": "2022-04-13", "close": 22.59, "volume": 175622.0}, {"date": "2022-04-14", "close": 22.74, "volume": 250814.0}, {"date": "2022-04-18", "close": 22.78, "volume": 147055.0}, {"date": "2022-04-19", "close": 22.82, "volume": 177444.0}, {"date": "2022-04-20", "close": 23.04, "volume": 103261.0}, {"date": "2022-04-21", "close": 22.86, "volume": 131905.0}, {"date": "2022-04-22", "close": 22.66, "volume": 135143.0}, {"date": "2022-04-25", "close": 22.47, "volume": 149353.0}, {"date": "2022-04-26", "close": 22.51, "volume": 106563.0}, {"date": "2022-04-27", "close": 22.32, "volume": 113493.0}, {"date": "2022-04-28", "close": 22.3, "volume": 194541.0}, {"date": "2022-04-29", "close": 22.21, "volume": 122997.0}, {"date": "2022-05-02", "close": 21.92, "volume": 246575.0}, {"date": "2022-05-03", "close": 22.26, "volume": 160727.0}, {"date": "2022-05-04", "close": 22.69, "volume": 134194.0}, {"date": "2022-05-05", "close": 22.47, "volume": 205368.0}, {"date": "2022-05-06", "close": 22.69, "volume": 158142.0}, {"date": "2022-05-09", "close": 22.77, "volume": 151099.0}, {"date": "2022-05-10", "close": 22.78, "volume": 93817.0}, {"date": "2022-05-11", "close": 22.7, "volume": 94376.0}, {"date": "2022-05-12", "close": 22.8, "volume": 109291.0}, {"date": "2022-05-13", "close": 22.64, "volume": 81088.0}, {"date": "2022-05-16", "close": 22.57, "volume": 85452.0}, {"date": "2022-05-17", "close": 22.48, "volume": 72741.0}, {"date": "2022-05-18", "close": 22.32, "volume": 112393.0}, {"date": "2022-05-19", "close": 22.21, "volume": 78985.0}, {"date": "2022-05-20", "close": 22.51, "volume": 110770.0}, {"date": "2022-05-23", "close": 22.47, "volume": 94235.0}, {"date": "2022-05-24", "close": 22.64, "volume": 100580.0}, {"date": "2022-05-25", "close": 22.85, "volume": 172894.0}, {"date": "2022-05-26", "close": 23.02, "volume": 184742.0}, {"date": "2022-05-27", "close": 23.17, "volume": 100304.0}, {"date": "2022-05-31", "close": 23.29, "volume": 140642.0}, {"date": "2022-06-01", "close": 23.37, "volume": 101034.0}, {"date": "2022-06-02", "close": 23.43, "volume": 174798.0}, {"date": "2022-06-03", "close": 23.36, "volume": 50157.0}, {"date": "2022-06-06", "close": 23.17, "volume": 54620.0}, {"date": "2022-06-07", "close": 23.43, "volume": 84438.0}, {"date": "2022-06-08", "close": 23.12, "volume": 157034.0}, {"date": "2022-06-09", "close": 22.97, "volume": 143605.0}, {"date": "2022-06-10", "close": 22.74, "volume": 58419.0}, {"date": "2022-06-13", "close": 22.46, "volume": 113099.0}, {"date": "2022-06-14", "close": 22.11, "volume": 120909.0}, {"date": "2022-06-15", "close": 22.1, "volume": 114457.0}, {"date": "2022-06-16", "close": 21.76, "volume": 128978.0}, {"date": "2022-06-17", "close": 21.8, "volume": 106564.0}, {"date": "2022-06-21", "close": 21.77, "volume": 104546.0}, {"date": "2022-06-22", "close": 22.0, "volume": 107974.0}, {"date": "2022-06-23", "close": 22.15, "volume": 92105.0}, {"date": "2022-06-24", "close": 22.25, "volume": 49902.0}, {"date": "2022-06-27", "close": 22.06, "volume": 64225.0}, {"date": "2022-06-28", "close": 22.04, "volume": 84201.0}, {"date": "2022-06-29", "close": 22.16, "volume": 95855.0}, {"date": "2022-06-30", "close": 22.15, "volume": 161913.0}, {"date": "2022-07-01", "close": 22.2, "volume": 107035.0}, {"date": "2022-07-05", "close": 22.47, "volume": 111786.0}, {"date": "2022-07-06", "close": 22.52, "volume": 92523.0}, {"date": "2022-07-07", "close": 22.59, "volume": 67482.0}, {"date": "2022-07-08", "close": 22.57, "volume": 66001.0}, {"date": "2022-07-11", "close": 22.7, "volume": 115521.0}, {"date": "2022-07-12", "close": 22.86, "volume": 101165.0}, {"date": "2022-07-13", "close": 22.78, "volume": 64649.0}, {"date": "2022-07-14", "close": 22.56, "volume": 80090.0}, {"date": "2022-07-15", "close": 22.55, "volume": 40261.0}, {"date": "2022-07-18", "close": 22.44, "volume": 51344.0}, {"date": "2022-07-19", "close": 22.46, "volume": 79945.0}, {"date": "2022-07-20", "close": 22.6, "volume": 65196.0}, {"date": "2022-07-21", "close": 22.51, "volume": 59457.0}, {"date": "2022-07-22", "close": 22.58, "volume": 56858.0}, {"date": "2022-07-25", "close": 22.58, "volume": 66466.0}, {"date": "2022-07-26", "close": 22.83, "volume": 93496.0}, {"date": "2022-07-27", "close": 23.0, "volume": 68302.0}, {"date": "2022-07-28", "close": 23.27, "volume": 113405.0}, {"date": "2022-07-29", "close": 23.65, "volume": 69009.0}, {"date": "2022-08-01", "close": 23.61, "volume": 89102.0}, {"date": "2022-08-02", "close": 23.45, "volume": 93001.0}, {"date": "2022-08-03", "close": 23.4, "volume": 42978.0}, {"date": "2022-08-04", "close": 23.35, "volume": 62043.0}, {"date": "2022-08-05", "close": 23.21, "volume": 56233.0}, {"date": "2022-08-08", "close": 23.35, "volume": 80256.0}, {"date": "2022-08-09", "close": 23.28, "volume": 55343.0}, {"date": "2022-08-10", "close": 23.55, "volume": 85715.0}, {"date": "2022-08-11", "close": 23.46, "volume": 57761.0}, {"date": "2022-08-12", "close": 23.4, "volume": 67179.0}, {"date": "2022-08-15", "close": 23.37, "volume": 49536.0}, {"date": "2022-08-16", "close": 23.26, "volume": 84293.0}, {"date": "2022-08-17", "close": 23.1, "volume": 52565.0}, {"date": "2022-08-18", "close": 23.02, "volume": 94897.0}, {"date": "2022-08-19", "close": 22.75, "volume": 70246.0}, {"date": "2022-08-22", "close": 22.64, "volume": 70946.0}, {"date": "2022-08-23", "close": 22.73, "volume": 118730.0}, {"date": "2022-08-24", "close": 22.75, "volume": 87515.0}, {"date": "2022-08-25", "close": 22.84, "volume": 70736.0}, {"date": "2022-08-26", "close": 22.8, "volume": 43417.0}, {"date": "2022-08-29", "close": 22.46, "volume": 149643.0}, {"date": "2022-08-30", "close": 22.25, "volume": 120192.0}, {"date": "2022-08-31", "close": 22.16, "volume": 113979.0}, {"date": "2022-09-01", "close": 22.12, "volume": 132859.0}, {"date": "2022-09-02", "close": 22.17, "volume": 62279.0}, {"date": "2022-09-06", "close": 22.12, "volume": 83381.0}, {"date": "2022-09-07", "close": 22.2, "volume": 102036.0}, {"date": "2022-09-08", "close": 22.15, "volume": 57799.0}, {"date": "2022-09-09", "close": 22.15, "volume": 52205.0}, {"date": "2022-09-12", "close": 22.06, "volume": 113057.0}, {"date": "2022-09-13", "close": 21.96, "volume": 115422.0}, {"date": "2022-09-14", "close": 21.83, "volume": 110306.0}, {"date": "2022-09-15", "close": 21.71, "volume": 95185.0}, {"date": "2022-09-16", "close": 21.63, "volume": 86831.0}, {"date": "2022-09-19", "close": 21.61, "volume": 61334.0}, {"date": "2022-09-20", "close": 21.4, "volume": 104869.0}, {"date": "2022-09-21", "close": 21.26, "volume": 131238.0}, {"date": "2022-09-22", "close": 21.17, "volume": 126767.0}, {"date": "2022-09-23", "close": 20.93, "volume": 167172.0}, {"date": "2022-09-26", "close": 20.76, "volume": 166403.0}, {"date": "2022-09-27", "close": 20.68, "volume": 134427.0}, {"date": "2022-09-28", "close": 20.73, "volume": 103259.0}, {"date": "2022-09-29", "close": 20.84, "volume": 104530.0}, {"date": "2022-09-30", "close": 20.52, "volume": 234518.0}, {"date": "2022-10-03", "close": 20.75, "volume": 175602.0}, {"date": "2022-10-04", "close": 20.99, "volume": 219500.0}, {"date": "2022-10-05", "close": 20.77, "volume": 132537.0}, {"date": "2022-10-06", "close": 20.85, "volume": 119016.0}, {"date": "2022-10-07", "close": 20.75, "volume": 129072.0}, {"date": "2022-10-10", "close": 20.71, "volume": 74908.0}, {"date": "2022-10-11", "close": 20.98, "volume": 137918.0}, {"date": "2022-10-12", "close": 20.85, "volume": 117706.0}, {"date": "2022-10-13", "close": 20.69, "volume": 128855.0}, {"date": "2022-10-14", "close": 20.54, "volume": 201149.0}, {"date": "2022-10-17", "close": 20.64, "volume": 145485.0}, {"date": "2022-10-18", "close": 20.63, "volume": 100483.0}, {"date": "2022-10-19", "close": 20.59, "volume": 103054.0}, {"date": "2022-10-20", "close": 20.57, "volume": 102331.0}, {"date": "2022-10-21", "close": 20.54, "volume": 94956.0}, {"date": "2022-10-24", "close": 20.31, "volume": 170059.0}, {"date": "2022-10-25", "close": 20.42, "volume": 133887.0}, {"date": "2022-10-26", "close": 20.41, "volume": 166907.0}, {"date": "2022-10-27", "close": 20.3, "volume": 221269.0}, {"date": "2022-10-28", "close": 20.43, "volume": 133021.0}, {"date": "2022-10-31", "close": 20.57, "volume": 198375.0}, {"date": "2022-11-01", "close": 20.7, "volume": 196325.0}, {"date": "2022-11-02", "close": 20.76, "volume": 140513.0}, {"date": "2022-11-03", "close": 20.51, "volume": 171531.0}, {"date": "2022-11-04", "close": 20.93, "volume": 205233.0}, {"date": "2022-11-07", "close": 20.62, "volume": 186249.0}, {"date": "2022-11-08", "close": 20.56, "volume": 274689.0}, {"date": "2022-11-09", "close": 20.54, "volume": 128137.0}, {"date": "2022-11-10", "close": 20.97, "volume": 189179.0}, {"date": "2022-11-11", "close": 21.06, "volume": 118523.0}, {"date": "2022-11-14", "close": 20.81, "volume": 140293.0}, {"date": "2022-11-15", "close": 20.89, "volume": 144625.0}, {"date": "2022-11-16", "close": 21.05, "volume": 169315.0}, {"date": "2022-11-17", "close": 20.99, "volume": 221992.0}, {"date": "2022-11-18", "close": 21.02, "volume": 127996.0}, {"date": "2022-11-21", "close": 21.12, "volume": 129654.0}, {"date": "2022-11-22", "close": 21.28, "volume": 186570.0}, {"date": "2022-11-23", "close": 21.44, "volume": 137825.0}, {"date": "2022-11-25", "close": 21.56, "volume": 44741.0}, {"date": "2022-11-28", "close": 21.58, "volume": 121866.0}, {"date": "2022-11-29", "close": 21.74, "volume": 133970.0}, {"date": "2022-11-30", "close": 21.73, "volume": 245649.0}, {"date": "2022-12-01", "close": 21.56, "volume": 215928.0}, {"date": "2022-12-02", "close": 21.52, "volume": 233456.0}, {"date": "2022-12-05", "close": 21.43, "volume": 212961.0}, {"date": "2022-12-06", "close": 21.5, "volume": 251066.0}, {"date": "2022-12-07", "close": 21.72, "volume": 179685.0}, {"date": "2022-12-08", "close": 21.55, "volume": 195536.0}, {"date": "2022-12-09", "close": 21.41, "volume": 126941.0}, {"date": "2022-12-12", "close": 21.43, "volume": 198153.0}, {"date": "2022-12-13", "close": 21.57, "volume": 233599.0}, {"date": "2022-12-14", "close": 21.55, "volume": 221837.0}, {"date": "2022-12-15", "close": 21.47, "volume": 193564.0}, {"date": "2022-12-16", "close": 21.34, "volume": 195092.0}, {"date": "2022-12-19", "close": 21.28, "volume": 322945.0}, {"date": "2022-12-20", "close": 21.33, "volume": 369111.0}, {"date": "2022-12-21", "close": 21.35, "volume": 178721.0}, {"date": "2022-12-22", "close": 21.3, "volume": 950456.0}, {"date": "2022-12-23", "close": 21.25, "volume": 215380.0}, {"date": "2022-12-27", "close": 21.13, "volume": 212274.0}, {"date": "2022-12-28", "close": 21.25, "volume": 165041.0}, {"date": "2022-12-29", "close": 21.45, "volume": 378582.0}, {"date": "2022-12-30", "close": 21.29, "volume": 348673.0}, {"date": "2023-01-03", "close": 21.59, "volume": 122750.0}, {"date": "2023-01-04", "close": 21.61, "volume": 134459.0}, {"date": "2023-01-05", "close": 21.7, "volume": 154167.0}, {"date": "2023-01-06", "close": 21.92, "volume": 118741.0}, {"date": "2023-01-09", "close": 22.04, "volume": 78092.0}, {"date": "2023-01-10", "close": 22.05, "volume": 49845.0}, {"date": "2023-01-11", "close": 22.0, "volume": 85035.0}, {"date": "2023-01-12", "close": 22.16, "volume": 89665.0}, {"date": "2023-01-13", "close": 21.87, "volume": 128172.0}, {"date": "2023-01-17", "close": 21.82, "volume": 156057.0}, {"date": "2023-01-18", "close": 22.23, "volume": 167700.0}, {"date": "2023-01-19", "close": 22.15, "volume": 59525.0}, {"date": "2023-01-20", "close": 22.11, "volume": 72608.0}, {"date": "2023-01-23", "close": 22.24, "volume": 76124.0}, {"date": "2023-01-24", "close": 22.27, "volume": 60473.0}, {"date": "2023-01-25", "close": 22.01, "volume": 118030.0}, {"date": "2023-01-26", "close": 22.03, "volume": 43552.0}, {"date": "2023-01-27", "close": 22.11, "volume": 81663.0}, {"date": "2023-01-30", "close": 22.06, "volume": 64690.0}, {"date": "2023-01-31", "close": 22.22, "volume": 78645.0}, {"date": "2023-02-01", "close": 22.19, "volume": 140869.0}, {"date": "2023-02-02", "close": 22.26, "volume": 116944.0}, {"date": "2023-02-03", "close": 22.16, "volume": 104680.0}, {"date": "2023-02-06", "close": 21.935, "volume": 85193.0}, {"date": "2023-02-07", "close": 22.08, "volume": 84504.0}, {"date": "2023-02-08", "close": 22.11, "volume": 101589.0}, {"date": "2023-02-09", "close": 22.21, "volume": 130437.0}, {"date": "2023-02-10", "close": 22.39, "volume": 66593.0}, {"date": "2023-02-13", "close": 22.41, "volume": 67990.0}, {"date": "2023-02-14", "close": 22.01, "volume": 114860.0}, {"date": "2023-02-15", "close": 21.97, "volume": 65489.0}, {"date": "2023-02-16", "close": 21.69, "volume": 62657.0}, {"date": "2023-02-17", "close": 21.68, "volume": 75115.0}, {"date": "2023-02-21", "close": 21.37, "volume": 115731.0}, {"date": "2023-02-22", "close": 21.32, "volume": 106966.0}, {"date": "2023-02-23", "close": 21.29, "volume": 81948.0}, {"date": "2023-02-24", "close": 21.15, "volume": 119582.0}, {"date": "2023-02-27", "close": 21.34, "volume": 84924.0}, {"date": "2023-02-28", "close": 21.25, "volume": 93523.0}, {"date": "2023-03-01", "close": 21.18, "volume": 60476.0}, {"date": "2023-03-02", "close": 21.13, "volume": 81315.0}, {"date": "2023-03-03", "close": 21.2, "volume": 88740.0}, {"date": "2023-03-06", "close": 21.16, "volume": 67508.0}, {"date": "2023-03-07", "close": 21.12, "volume": 153739.0}, {"date": "2023-03-08", "close": 21.09, "volume": 130427.0}, {"date": "2023-03-09", "close": 21.07, "volume": 153199.0}, {"date": "2023-03-10", "close": 21.15, "volume": 91878.0}, {"date": "2023-03-13", "close": 21.21, "volume": 167469.0}, {"date": "2023-03-14", "close": 21.17, "volume": 88384.0}, {"date": "2023-03-15", "close": 21.24, "volume": 85461.0}, {"date": "2023-03-16", "close": 21.2, "volume": 75824.0}, {"date": "2023-03-17", "close": 21.33, "volume": 105270.0}, {"date": "2023-03-20", "close": 21.26, "volume": 73524.0}, {"date": "2023-03-21", "close": 21.09, "volume": 127986.0}, {"date": "2023-03-22", "close": 21.22, "volume": 56951.0}, {"date": "2023-03-23", "close": 21.18, "volume": 49098.0}, {"date": "2023-03-24", "close": 21.26, "volume": 54229.0}, {"date": "2023-03-27", "close": 21.25, "volume": 71153.0}, {"date": "2023-03-28", "close": 21.41, "volume": 134356.0}, {"date": "2023-03-29", "close": 21.34, "volume": 61436.0}, {"date": "2023-03-30", "close": 21.44, "volume": 90561.0}, {"date": "2023-03-31", "close": 21.72, "volume": 75653.0}, {"date": "2023-04-03", "close": 21.51, "volume": 145512.0}, {"date": "2023-04-04", "close": 21.42, "volume": 92150.0}, {"date": "2023-04-05", "close": 21.63, "volume": 112077.0}, {"date": "2023-04-06", "close": 21.56, "volume": 117701.0}, {"date": "2023-04-10", "close": 21.45, "volume": 130970.0}, {"date": "2023-04-11", "close": 21.67, "volume": 172343.0}, {"date": "2023-04-12", "close": 21.66, "volume": 65899.0}, {"date": "2023-04-13", "close": 21.62, "volume": 66869.0}, {"date": "2023-04-14", "close": 21.53, "volume": 69769.0}, {"date": "2023-04-17", "close": 21.39, "volume": 95535.0}, {"date": "2023-04-18", "close": 21.29, "volume": 156969.0}, {"date": "2023-04-19", "close": 21.38, "volume": 158971.0}, {"date": "2023-04-20", "close": 21.41, "volume": 80861.0}, {"date": "2023-04-21", "close": 21.38, "volume": 71991.0}, {"date": "2023-04-24", "close": 21.59, "volume": 84944.0}, {"date": "2023-04-25", "close": 21.39, "volume": 99948.0}, {"date": "2023-04-26", "close": 21.24, "volume": 118684.0}, {"date": "2023-04-27", "close": 21.24, "volume": 77380.0}, {"date": "2023-04-28", "close": 21.37, "volume": 73002.0}, {"date": "2023-05-01", "close": 21.04, "volume": 175760.0}, {"date": "2023-05-02", "close": 21.21, "volume": 104730.0}, {"date": "2023-05-03", "close": 21.11, "volume": 95126.0}, {"date": "2023-05-04", "close": 21.14, "volume": 72305.0}, {"date": "2023-05-05", "close": 21.23, "volume": 113667.0}, {"date": "2023-05-08", "close": 21.18, "volume": 67440.0}, {"date": "2023-05-09", "close": 21.11, "volume": 124994.0}, {"date": "2023-05-10", "close": 21.16, "volume": 76764.0}, {"date": "2023-05-11", "close": 21.12, "volume": 87234.0}, {"date": "2023-05-12", "close": 21.14, "volume": 80776.0}, {"date": "2023-05-15", "close": 21.06, "volume": 84962.0}, {"date": "2023-05-16", "close": 21.01, "volume": 88784.0}, {"date": "2023-05-17", "close": 21.03, "volume": 78910.0}, {"date": "2023-05-18", "close": 20.99, "volume": 110884.0}, {"date": "2023-05-19", "close": 20.96, "volume": 55154.0}, {"date": "2023-05-22", "close": 20.94, "volume": 138084.0}, {"date": "2023-05-23", "close": 20.875, "volume": 65085.0}, {"date": "2023-05-24", "close": 20.7, "volume": 130030.0}, {"date": "2023-05-25", "close": 20.7, "volume": 64001.0}, {"date": "2023-05-26", "close": 20.65, "volume": 159691.0}, {"date": "2023-05-30", "close": 20.72, "volume": 156886.0}, {"date": "2023-05-31", "close": 20.74, "volume": 97093.0}, {"date": "2023-06-01", "close": 20.79, "volume": 92874.0}, {"date": "2023-06-02", "close": 20.65, "volume": 93487.0}, {"date": "2023-06-05", "close": 20.71, "volume": 117299.0}, {"date": "2023-06-06", "close": 20.71, "volume": 114378.0}, {"date": "2023-06-07", "close": 20.72, "volume": 83535.0}, {"date": "2023-06-08", "close": 20.81, "volume": 140766.0}, {"date": "2023-06-09", "close": 20.84, "volume": 50004.0}, {"date": "2023-06-12", "close": 21.26, "volume": 208411.0}, {"date": "2023-06-13", "close": 20.99, "volume": 122813.0}, {"date": "2023-06-14", "close": 20.79, "volume": 151928.0}, {"date": "2023-06-15", "close": 20.81, "volume": 92749.0}, {"date": "2023-06-16", "close": 20.78, "volume": 68757.0}, {"date": "2023-06-20", "close": 20.7, "volume": 140195.0}, {"date": "2023-06-21", "close": 20.72, "volume": 110706.0}, {"date": "2023-06-22", "close": 20.7, "volume": 105973.0}, {"date": "2023-06-23", "close": 20.76, "volume": 58845.0}, {"date": "2023-06-26", "close": 20.84, "volume": 88915.0}, {"date": "2023-06-27", "close": 20.8, "volume": 131438.0}, {"date": "2023-06-28", "close": 20.92, "volume": 84868.0}, {"date": "2023-06-29", "close": 20.76, "volume": 122799.0}, {"date": "2023-06-30", "close": 20.78, "volume": 90240.0}, {"date": "2023-07-03", "close": 20.87, "volume": 50367.0}, {"date": "2023-07-05", "close": 20.8, "volume": 130175.0}, {"date": "2023-07-06", "close": 20.8, "volume": 154299.0}, {"date": "2023-07-07", "close": 20.75, "volume": 72335.0}, {"date": "2023-07-10", "close": 20.83, "volume": 107069.0}, {"date": "2023-07-11", "close": 20.87, "volume": 53521.0}, {"date": "2023-07-12", "close": 21.02, "volume": 107178.0}, {"date": "2023-07-13", "close": 21.13, "volume": 80679.0}, {"date": "2023-07-14", "close": 20.96, "volume": 136086.0}, {"date": "2023-07-17", "close": 20.89, "volume": 74466.0}, {"date": "2023-07-18", "close": 20.96, "volume": 136496.0}, {"date": "2023-07-19", "close": 21.0, "volume": 247513.0}, {"date": "2023-07-20", "close": 21.06, "volume": 125704.0}, {"date": "2023-07-21", "close": 20.99, "volume": 74099.0}, {"date": "2023-07-24", "close": 21.06, "volume": 64858.0}, {"date": "2023-07-25", "close": 20.98, "volume": 77349.0}, {"date": "2023-07-26", "close": 20.95, "volume": 70882.0}, {"date": "2023-07-27", "close": 20.85, "volume": 92572.0}, {"date": "2023-07-28", "close": 20.98, "volume": 66379.0}, {"date": "2023-07-31", "close": 21.0, "volume": 77610.0}, {"date": "2023-08-01", "close": 20.94, "volume": 78399.0}, {"date": "2023-08-02", "close": 20.82, "volume": 142138.0}, {"date": "2023-08-03", "close": 20.64, "volume": 162558.0}, {"date": "2023-08-04", "close": 20.72, "volume": 100714.0}, {"date": "2023-08-07", "close": 20.62, "volume": 144982.0}, {"date": "2023-08-08", "close": 20.68, "volume": 155228.0}, {"date": "2023-08-09", "close": 20.72, "volume": 91398.0}, {"date": "2023-08-10", "close": 20.63, "volume": 83911.0}, {"date": "2023-08-11", "close": 20.66, "volume": 58836.0}, {"date": "2023-08-14", "close": 20.57, "volume": 149676.0}, {"date": "2023-08-15", "close": 20.5, "volume": 135083.0}, {"date": "2023-08-16", "close": 20.5, "volume": 115046.0}, {"date": "2023-08-17", "close": 20.5, "volume": 122188.0}, {"date": "2023-08-18", "close": 20.55, "volume": 121425.0}, {"date": "2023-08-21", "close": 20.42, "volume": 128669.0}, {"date": "2023-08-22", "close": 20.37, "volume": 107648.0}, {"date": "2023-08-23", "close": 20.45, "volume": 184367.0}, {"date": "2023-08-24", "close": 20.36, "volume": 184656.0}, {"date": "2023-08-25", "close": 20.32, "volume": 93285.0}, {"date": "2023-08-28", "close": 20.32, "volume": 96665.0}, {"date": "2023-08-29", "close": 20.38, "volume": 121480.0}, {"date": "2023-08-30", "close": 20.38, "volume": 120511.0}, {"date": "2023-08-31", "close": 20.36, "volume": 185925.0}, {"date": "2023-09-01", "close": 20.37, "volume": 109595.0}, {"date": "2023-09-05", "close": 20.26, "volume": 146221.0}, {"date": "2023-09-06", "close": 20.3, "volume": 115096.0}, {"date": "2023-09-07", "close": 20.36, "volume": 134642.0}, {"date": "2023-09-08", "close": 20.32, "volume": 77488.0}, {"date": "2023-09-11", "close": 20.23, "volume": 126143.0}, {"date": "2023-09-12", "close": 20.2, "volume": 156344.0}, {"date": "2023-09-13", "close": 20.12, "volume": 229077.0}, {"date": "2023-09-14", "close": 20.0, "volume": 227059.0}, {"date": "2023-09-15", "close": 20.0, "volume": 100648.0}, {"date": "2023-09-18", "close": 19.93, "volume": 307496.0}, {"date": "2023-09-19", "close": 19.84, "volume": 302266.0}, {"date": "2023-09-20", "close": 19.89, "volume": 197697.0}, {"date": "2023-09-21", "close": 19.68, "volume": 248767.0}, {"date": "2023-09-22", "close": 19.75, "volume": 114803.0}, {"date": "2023-09-25", "close": 19.61, "volume": 214773.0}, {"date": "2023-09-26", "close": 19.47, "volume": 250693.0}, {"date": "2023-09-27", "close": 19.33, "volume": 203637.0}, {"date": "2023-09-28", "close": 19.29, "volume": 215369.0}, {"date": "2023-09-29", "close": 19.41, "volume": 264314.0}, {"date": "2023-10-02", "close": 19.34, "volume": 271821.0}, {"date": "2023-10-03", "close": 19.25, "volume": 188008.0}, {"date": "2023-10-04", "close": 19.41, "volume": 160211.0}, {"date": "2023-10-05", "close": 19.31, "volume": 217565.0}, {"date": "2023-10-06", "close": 19.28, "volume": 166304.0}, {"date": "2023-10-09", "close": 19.42, "volume": 233131.0}, {"date": "2023-10-10", "close": 19.41, "volume": 238062.0}, {"date": "2023-10-11", "close": 19.54, "volume": 128466.0}, {"date": "2023-10-12", "close": 19.56, "volume": 187007.0}, {"date": "2023-10-13", "close": 19.69, "volume": 146361.0}, {"date": "2023-10-16", "close": 19.45, "volume": 263560.0}, {"date": "2023-10-17", "close": 19.42, "volume": 133708.0}, {"date": "2023-10-18", "close": 19.66, "volume": 248708.0}, {"date": "2023-10-19", "close": 19.28, "volume": 168691.0}, {"date": "2023-10-20", "close": 19.29, "volume": 127214.0}, {"date": "2023-10-23", "close": 19.31, "volume": 162023.0}, {"date": "2023-10-24", "close": 19.26, "volume": 279857.0}, {"date": "2023-10-25", "close": 18.96, "volume": 273846.0}, {"date": "2023-10-26", "close": 19.08, "volume": 173718.0}, {"date": "2023-10-27", "close": 19.13, "volume": 148392.0}, {"date": "2023-10-30", "close": 19.3, "volume": 231047.0}, {"date": "2023-10-31", "close": 19.37, "volume": 285366.0}, {"date": "2023-11-01", "close": 19.71, "volume": 212821.0}, {"date": "2023-11-02", "close": 19.91, "volume": 172709.0}, {"date": "2023-11-03", "close": 20.11, "volume": 225564.0}, {"date": "2023-11-06", "close": 20.09, "volume": 144411.0}, {"date": "2023-11-07", "close": 20.26, "volume": 155673.0}, {"date": "2023-11-08", "close": 20.33, "volume": 147017.0}, {"date": "2023-11-09", "close": 20.02, "volume": 146028.0}, {"date": "2023-11-10", "close": 20.16, "volume": 139780.0}, {"date": "2023-11-13", "close": 20.16, "volume": 177371.0}, {"date": "2023-11-14", "close": 20.28, "volume": 190195.0}, {"date": "2023-11-15", "close": 20.22, "volume": 101346.0}, {"date": "2023-11-16", "close": 20.39, "volume": 321998.0}, {"date": "2023-11-17", "close": 20.34, "volume": 166396.0}, {"date": "2023-11-20", "close": 20.41, "volume": 191664.0}, {"date": "2023-11-21", "close": 20.38, "volume": 204248.0}, {"date": "2023-11-22", "close": 20.49, "volume": 145397.0}, {"date": "2023-11-24", "close": 20.5, "volume": 57663.0}, {"date": "2023-11-27", "close": 20.62, "volume": 213849.0}, {"date": "2023-11-28", "close": 20.81, "volume": 225308.0}, {"date": "2023-11-29", "close": 20.8, "volume": 322182.0}, {"date": "2023-11-30", "close": 20.73, "volume": 168413.0}, {"date": "2023-12-01", "close": 20.93, "volume": 166358.0}, {"date": "2023-12-04", "close": 20.82, "volume": 183579.0}, {"date": "2023-12-05", "close": 20.64, "volume": 225134.0}, {"date": "2023-12-06", "close": 20.44, "volume": 408268.0}, {"date": "2023-12-07", "close": 20.61, "volume": 199637.0}, {"date": "2023-12-08", "close": 20.52, "volume": 278611.0}, {"date": "2023-12-11", "close": 20.41, "volume": 228681.0}, {"date": "2023-12-12", "close": 20.43, "volume": 346018.0}, {"date": "2023-12-13", "close": 20.5, "volume": 496803.0}, {"date": "2023-12-14", "close": 20.67, "volume": 326982.0}, {"date": "2023-12-15", "close": 20.7, "volume": 324674.0}, {"date": "2023-12-18", "close": 20.65, "volume": 389393.0}, {"date": "2023-12-19", "close": 20.71, "volume": 433912.0}, {"date": "2023-12-20", "close": 20.65, "volume": 423466.0}, {"date": "2023-12-21", "close": 20.69, "volume": 441740.0}, {"date": "2023-12-22", "close": 20.77, "volume": 232790.0}, {"date": "2023-12-26", "close": 20.75, "volume": 264141.0}, {"date": "2023-12-27", "close": 20.82, "volume": 249523.0}, {"date": "2023-12-28", "close": 20.74, "volume": 429847.0}, {"date": "2023-12-29", "close": 20.8, "volume": 392555.0}, {"date": "2024-01-02", "close": 20.81, "volume": 108571.0}, {"date": "2024-01-03", "close": 20.96, "volume": 182956.0}, {"date": "2024-01-04", "close": 21.0, "volume": 168498.0}, {"date": "2024-01-05", "close": 21.07, "volume": 192746.0}, {"date": "2024-01-08", "close": 21.26, "volume": 264399.0}, {"date": "2024-01-09", "close": 21.21, "volume": 168321.0}, {"date": "2024-01-10", "close": 21.14, "volume": 173644.0}, {"date": "2024-01-11", "close": 21.07, "volume": 111912.0}, {"date": "2024-01-12", "close": 21.09, "volume": 108364.0}, {"date": "2024-01-16", "close": 20.88, "volume": 150335.0}, {"date": "2024-01-17", "close": 20.79, "volume": 122650.0}, {"date": "2024-01-18", "close": 20.69, "volume": 195406.0}, {"date": "2024-01-19", "close": 20.79, "volume": 269032.0}, {"date": "2024-01-22", "close": 20.98, "volume": 223450.0}, {"date": "2024-01-23", "close": 20.88, "volume": 170848.0}, {"date": "2024-01-24", "close": 20.98, "volume": 117304.0}, {"date": "2024-01-25", "close": 21.09, "volume": 129034.0}, {"date": "2024-01-26", "close": 21.06, "volume": 129434.0}, {"date": "2024-01-29", "close": 21.23, "volume": 90265.0}, {"date": "2024-01-30", "close": 21.27, "volume": 158426.0}, {"date": "2024-01-31", "close": 21.36, "volume": 135415.0}, {"date": "2024-02-01", "close": 21.56, "volume": 168167.0}, {"date": "2024-02-02", "close": 21.33, "volume": 138911.0}, {"date": "2024-02-05", "close": 21.27, "volume": 227930.0}, {"date": "2024-02-06", "close": 21.41, "volume": 138932.0}, {"date": "2024-02-07", "close": 21.28, "volume": 153245.0}, {"date": "2024-02-08", "close": 21.25, "volume": 126546.0}, {"date": "2024-02-09", "close": 21.22, "volume": 121331.0}, {"date": "2024-02-12", "close": 21.27, "volume": 103355.0}, {"date": "2024-02-13", "close": 21.08, "volume": 122041.0}, {"date": "2024-02-14", "close": 21.07, "volume": 94881.0}, {"date": "2024-02-15", "close": 21.14, "volume": 61356.0}, {"date": "2024-02-16", "close": 21.11, "volume": 118558.0}, {"date": "2024-02-20", "close": 21.08, "volume": 100325.0}, {"date": "2024-02-21", "close": 21.03, "volume": 108232.0}, {"date": "2024-02-22", "close": 21.09, "volume": 156344.0}, {"date": "2024-02-23", "close": 21.08, "volume": 147372.0}, {"date": "2024-02-26", "close": 21.02, "volume": 102043.0}, {"date": "2024-02-27", "close": 20.89, "volume": 124749.0}, {"date": "2024-02-28", "close": 20.93, "volume": 104417.0}, {"date": "2024-02-29", "close": 21.0, "volume": 240600.0}, {"date": "2024-03-01", "close": 21.04, "volume": 119018.0}, {"date": "2024-03-04", "close": 20.89, "volume": 138530.0}, {"date": "2024-03-05", "close": 20.98, "volume": 113806.0}, {"date": "2024-03-06", "close": 21.01, "volume": 131777.0}, {"date": "2024-03-07", "close": 20.99, "volume": 108537.0}, {"date": "2024-03-08", "close": 20.99, "volume": 169898.0}, {"date": "2024-03-11", "close": 21.13, "volume": 343399.0}, {"date": "2024-03-12", "close": 21.02, "volume": 140446.0}, {"date": "2024-03-13", "close": 21.1, "volume": 168457.0}, {"date": "2024-03-14", "close": 20.87, "volume": 64201.0}, {"date": "2024-03-15", "close": 20.91, "volume": 73640.0}, {"date": "2024-03-18", "close": 21.02, "volume": 78350.0}, {"date": "2024-03-19", "close": 21.03, "volume": 64532.0}, {"date": "2024-03-20", "close": 21.04, "volume": 110809.0}, {"date": "2024-03-21", "close": 21.01, "volume": 94743.0}, {"date": "2024-03-22", "close": 21.0, "volume": 106443.0}, {"date": "2024-03-25", "close": 20.94, "volume": 89001.0}, {"date": "2024-03-26", "close": 20.96, "volume": 67492.0}, {"date": "2024-03-27", "close": 20.97, "volume": 142389.0}, {"date": "2024-03-28", "close": 21.06, "volume": 175635.0}, {"date": "2024-04-01", "close": 20.86, "volume": 140271.0}, {"date": "2024-04-02", "close": 20.78, "volume": 141227.0}, {"date": "2024-04-03", "close": 20.82, "volume": 159340.0}, {"date": "2024-04-04", "close": 20.76, "volume": 156873.0}, {"date": "2024-04-05", "close": 20.74, "volume": 153266.0}, {"date": "2024-04-08", "close": 20.79, "volume": 183921.0}, {"date": "2024-04-09", "close": 20.81, "volume": 172271.0}, {"date": "2024-04-10", "close": 20.56, "volume": 175913.0}, {"date": "2024-04-11", "close": 20.56, "volume": 168685.0}, {"date": "2024-04-12", "close": 20.52, "volume": 111165.0}, {"date": "2024-04-15", "close": 20.34, "volume": 147449.0}, {"date": "2024-04-16", "close": 20.39, "volume": 98645.0}, {"date": "2024-04-17", "close": 20.48, "volume": 108107.0}, {"date": "2024-04-18", "close": 20.41, "volume": 179868.0}, {"date": "2024-04-19", "close": 20.41, "volume": 139183.0}, {"date": "2024-04-22", "close": 20.42, "volume": 146993.0}, {"date": "2024-04-23", "close": 20.67, "volume": 216500.0}, {"date": "2024-04-24", "close": 20.61, "volume": 98760.0}, {"date": "2024-04-25", "close": 20.45, "volume": 72485.0}, {"date": "2024-04-26", "close": 20.54, "volume": 158060.0}, {"date": "2024-04-29", "close": 20.58, "volume": 113266.0}, {"date": "2024-04-30", "close": 20.48, "volume": 83186.0}, {"date": "2024-05-01", "close": 20.59, "volume": 94531.0}, {"date": "2024-05-02", "close": 20.58, "volume": 110933.0}, {"date": "2024-05-03", "close": 20.59, "volume": 253614.0}, {"date": "2024-05-06", "close": 20.75, "volume": 149095.0}, {"date": "2024-05-07", "close": 20.89, "volume": 132994.0}, {"date": "2024-05-08", "close": 20.86, "volume": 87924.0}, {"date": "2024-05-09", "close": 20.78, "volume": 138215.0}, {"date": "2024-05-10", "close": 20.76, "volume": 91947.0}, {"date": "2024-05-13", "close": 20.72, "volume": 78760.0}, {"date": "2024-05-14", "close": 20.67, "volume": 114560.0}, {"date": "2024-05-15", "close": 20.77, "volume": 107072.0}, {"date": "2024-05-16", "close": 20.73, "volume": 134135.0}, {"date": "2024-05-17", "close": 20.72, "volume": 106563.0}, {"date": "2024-05-20", "close": 20.67, "volume": 80768.0}, {"date": "2024-05-21", "close": 20.65, "volume": 86906.0}, {"date": "2024-05-22", "close": 20.54, "volume": 123491.0}, {"date": "2024-05-23", "close": 20.45, "volume": 74632.0}, {"date": "2024-05-24", "close": 20.47, "volume": 101488.0}, {"date": "2024-05-28", "close": 20.31, "volume": 142494.0}, {"date": "2024-05-29", "close": 20.28, "volume": 105995.0}, {"date": "2024-05-30", "close": 20.34, "volume": 88296.0}, {"date": "2024-05-31", "close": 20.47, "volume": 82183.0}, {"date": "2024-06-03", "close": 20.52, "volume": 111919.0}, {"date": "2024-06-04", "close": 20.52, "volume": 292514.0}, {"date": "2024-06-05", "close": 20.58, "volume": 146092.0}, {"date": "2024-06-06", "close": 20.59, "volume": 121191.0}, {"date": "2024-06-07", "close": 20.5, "volume": 90098.0}, {"date": "2024-06-10", "close": 20.5, "volume": 100620.0}, {"date": "2024-06-11", "close": 20.54, "volume": 117039.0}, {"date": "2024-06-12", "close": 20.65, "volume": 159995.0}, {"date": "2024-06-13", "close": 20.7, "volume": 84112.0}, {"date": "2024-06-14", "close": 20.64, "volume": 135607.0}, {"date": "2024-06-17", "close": 20.53, "volume": 324164.0}, {"date": "2024-06-18", "close": 20.57, "volume": 129605.0}, {"date": "2024-06-20", "close": 20.56, "volume": 217988.0}, {"date": "2024-06-21", "close": 20.57, "volume": 118401.0}, {"date": "2024-06-24", "close": 20.63, "volume": 209134.0}, {"date": "2024-06-25", "close": 20.64, "volume": 119634.0}, {"date": "2024-06-26", "close": 20.62, "volume": 91221.0}, {"date": "2024-06-27", "close": 20.69, "volume": 111821.0}, {"date": "2024-06-28", "close": 20.77, "volume": 150282.0}, {"date": "2024-07-01", "close": 20.71, "volume": 139789.0}, {"date": "2024-07-02", "close": 20.76, "volume": 94209.0}, {"date": "2024-07-03", "close": 20.79, "volume": 94231.0}, {"date": "2024-07-05", "close": 20.86, "volume": 123891.0}, {"date": "2024-07-08", "close": 20.83, "volume": 100949.0}, {"date": "2024-07-09", "close": 20.83, "volume": 113119.0}, {"date": "2024-07-10", "close": 20.9, "volume": 99853.0}, {"date": "2024-07-11", "close": 21.01, "volume": 169013.0}, {"date": "2024-07-12", "close": 21.04, "volume": 44485.0}, {"date": "2024-07-15", "close": 20.97, "volume": 132779.0}, {"date": "2024-07-16", "close": 20.97, "volume": 120700.0}, {"date": "2024-07-17", "close": 20.83, "volume": 83567.0}, {"date": "2024-07-18", "close": 20.8, "volume": 139122.0}, {"date": "2024-07-19", "close": 20.81, "volume": 53181.0}, {"date": "2024-07-22", "close": 20.79, "volume": 126443.0}, {"date": "2024-07-23", "close": 20.86, "volume": 139002.0}, {"date": "2024-07-24", "close": 20.93, "volume": 132534.0}, {"date": "2024-07-25", "close": 20.94, "volume": 77121.0}, {"date": "2024-07-26", "close": 20.98, "volume": 76326.0}, {"date": "2024-07-29", "close": 20.97, "volume": 82698.0}, {"date": "2024-07-30", "close": 21.01, "volume": 82526.0}, {"date": "2024-07-31", "close": 21.12, "volume": 171347.0}, {"date": "2024-08-01", "close": 21.18, "volume": 114938.0}, {"date": "2024-08-02", "close": 21.27, "volume": 103484.0}, {"date": "2024-08-05", "close": 21.15, "volume": 204455.0}, {"date": "2024-08-06", "close": 21.17, "volume": 110991.0}, {"date": "2024-08-07", "close": 21.25, "volume": 109700.0}, {"date": "2024-08-08", "close": 21.24, "volume": 80983.0}, {"date": "2024-08-09", "close": 21.3, "volume": 58297.0}, {"date": "2024-08-12", "close": 21.26, "volume": 129240.0}, {"date": "2024-08-13", "close": 21.34, "volume": 119189.0}, {"date": "2024-08-14", "close": 21.34, "volume": 85682.0}, {"date": "2024-08-15", "close": 21.29, "volume": 68119.0}, {"date": "2024-08-16", "close": 21.31, "volume": 69496.0}, {"date": "2024-08-19", "close": 21.32, "volume": 100939.0}, {"date": "2024-08-20", "close": 21.32, "volume": 92274.0}, {"date": "2024-08-21", "close": 21.27, "volume": 171878.0}, {"date": "2024-08-22", "close": 21.33, "volume": 298105.0}, {"date": "2024-08-23", "close": 21.39, "volume": 93010.0}, {"date": "2024-08-26", "close": 21.37, "volume": 134651.0}, {"date": "2024-08-27", "close": 21.38, "volume": 144139.0}, {"date": "2024-08-28", "close": 21.37, "volume": 148755.0}, {"date": "2024-08-29", "close": 21.38, "volume": 61472.0}, {"date": "2024-08-30", "close": 21.39, "volume": 192687.0}, {"date": "2024-09-03", "close": 21.44, "volume": 118508.0}, {"date": "2024-09-04", "close": 21.45, "volume": 146112.0}, {"date": "2024-09-05", "close": 21.47, "volume": 115044.0}, {"date": "2024-09-06", "close": 21.46, "volume": 137043.0}, {"date": "2024-09-09", "close": 21.51, "volume": 111518.0}, {"date": "2024-09-10", "close": 21.54, "volume": 172354.0}, {"date": "2024-09-11", "close": 21.52, "volume": 130856.0}, {"date": "2024-09-12", "close": 21.58, "volume": 192841.0}, {"date": "2024-09-13", "close": 21.7, "volume": 155153.0}, {"date": "2024-09-16", "close": 21.685, "volume": 99390.0}, {"date": "2024-09-17", "close": 21.63, "volume": 171852.0}, {"date": "2024-09-18", "close": 21.57, "volume": 161072.0}, {"date": "2024-09-19", "close": 21.57, "volume": 133630.0}, {"date": "2024-09-20", "close": 21.53, "volume": 104068.0}, {"date": "2024-09-23", "close": 21.49, "volume": 169202.0}, {"date": "2024-09-24", "close": 21.51, "volume": 82640.0}, {"date": "2024-09-25", "close": 21.58, "volume": 189919.0}, {"date": "2024-09-26", "close": 21.58, "volume": 186262.0}, {"date": "2024-09-27", "close": 21.65, "volume": 129746.0}, {"date": "2024-09-30", "close": 21.62, "volume": 184394.0}, {"date": "2024-10-01", "close": 21.75, "volume": 136949.0}, {"date": "2024-10-02", "close": 21.67, "volume": 158773.0}, {"date": "2024-10-03", "close": 21.61, "volume": 235710.0}, {"date": "2024-10-04", "close": 21.51, "volume": 279944.0}, {"date": "2024-10-07", "close": 21.53, "volume": 233644.0}, {"date": "2024-10-08", "close": 21.55, "volume": 213082.0}, {"date": "2024-10-09", "close": 21.54, "volume": 141224.0}, {"date": "2024-10-10", "close": 21.54, "volume": 248895.0}, {"date": "2024-10-11", "close": 21.58, "volume": 101741.0}, {"date": "2024-10-14", "close": 21.51, "volume": 74495.0}, {"date": "2024-10-15", "close": 21.46, "volume": 138830.0}, {"date": "2024-10-16", "close": 21.47, "volume": 132146.0}, {"date": "2024-10-17", "close": 21.45, "volume": 162773.0}, {"date": "2024-10-18", "close": 21.5, "volume": 77062.0}, {"date": "2024-10-21", "close": 21.42, "volume": 117682.0}, {"date": "2024-10-22", "close": 21.34, "volume": 174029.0}, {"date": "2024-10-23", "close": 21.2, "volume": 160026.0}, {"date": "2024-10-24", "close": 21.14, "volume": 256501.0}, {"date": "2024-10-25", "close": 21.21, "volume": 87791.0}, {"date": "2024-10-28", "close": 21.18, "volume": 117413.0}, {"date": "2024-10-29", "close": 21.08, "volume": 158659.0}, {"date": "2024-10-30", "close": 21.1, "volume": 203565.0}, {"date": "2024-10-31", "close": 21.21, "volume": 107509.0}, {"date": "2024-11-01", "close": 21.19, "volume": 129553.0}, {"date": "2024-11-04", "close": 21.22, "volume": 95538.0}, {"date": "2024-11-05", "close": 21.26, "volume": 195170.0}, {"date": "2024-11-06", "close": 21.1, "volume": 126845.0}, {"date": "2024-11-07", "close": 21.19, "volume": 167287.0}, {"date": "2024-11-08", "close": 21.21, "volume": 241853.0}, {"date": "2024-11-11", "close": 21.2, "volume": 288085.0}, {"date": "2024-11-12", "close": 21.21, "volume": 224359.0}, {"date": "2024-11-13", "close": 21.26, "volume": 323058.0}, {"date": "2024-11-14", "close": 21.23, "volume": 159102.0}, {"date": "2024-11-15", "close": 21.1, "volume": 160678.0}, {"date": "2024-11-18", "close": 21.07, "volume": 145698.0}, {"date": "2024-11-19", "close": 21.05, "volume": 177612.0}, {"date": "2024-11-20", "close": 21.04, "volume": 88997.0}, {"date": "2024-11-21", "close": 21.04, "volume": 225962.0}, {"date": "2024-11-22", "close": 21.08, "volume": 160447.0}, {"date": "2024-11-25", "close": 21.16, "volume": 150216.0}, {"date": "2024-11-26", "close": 21.24, "volume": 112926.0}, {"date": "2024-11-27", "close": 21.36, "volume": 114268.0}, {"date": "2024-11-29", "close": 21.43, "volume": 33451.0}, {"date": "2024-12-02", "close": 21.4, "volume": 101390.0}, {"date": "2024-12-03", "close": 21.37, "volume": 243744.0}, {"date": "2024-12-04", "close": 21.38, "volume": 169828.0}, {"date": "2024-12-05", "close": 21.29, "volume": 209720.0}, {"date": "2024-12-06", "close": 21.36, "volume": 158021.0}, {"date": "2024-12-09", "close": 21.26, "volume": 96396.0}, {"date": "2024-12-10", "close": 21.3, "volume": 171272.0}, {"date": "2024-12-11", "close": 21.29, "volume": 239575.0}, {"date": "2024-12-12", "close": 21.14, "volume": 211596.0}, {"date": "2024-12-13", "close": 21.02, "volume": 191885.0}, {"date": "2024-12-16", "close": 20.92, "volume": 361501.0}, {"date": "2024-12-17", "close": 20.86, "volume": 303201.0}, {"date": "2024-12-18", "close": 20.67, "volume": 331059.0}, {"date": "2024-12-19", "close": 20.55, "volume": 397930.0}, {"date": "2024-12-20", "close": 20.49, "volume": 373182.0}, {"date": "2024-12-23", "close": 20.38, "volume": 471312.0}, {"date": "2024-12-24", "close": 20.41, "volume": 302126.0}, {"date": "2024-12-26", "close": 20.46, "volume": 495030.0}, {"date": "2024-12-27", "close": 20.43, "volume": 329145.0}, {"date": "2024-12-30", "close": 20.45, "volume": 578996.0}, {"date": "2024-12-31", "close": 20.59, "volume": 406842.0}, {"date": "2025-01-02", "close": 20.63, "volume": 96429.0}, {"date": "2025-01-03", "close": 20.76, "volume": 95368.0}, {"date": "2025-01-06", "close": 20.73, "volume": 76033.0}, {"date": "2025-01-07", "close": 20.75, "volume": 206440.0}, {"date": "2025-01-08", "close": 20.73, "volume": 164284.0}, {"date": "2025-01-10", "close": 20.64, "volume": 226651.0}, {"date": "2025-01-13", "close": 20.56, "volume": 155198.0}, {"date": "2025-01-14", "close": 20.65, "volume": 113293.0}, {"date": "2025-01-15", "close": 20.73, "volume": 131981.0}, {"date": "2025-01-16", "close": 20.75, "volume": 135170.0}, {"date": "2025-01-17", "close": 20.79, "volume": 89319.0}, {"date": "2025-01-21", "close": 20.84, "volume": 247166.0}, {"date": "2025-01-22", "close": 20.81, "volume": 112059.0}, {"date": "2025-01-23", "close": 20.86, "volume": 105598.0}, {"date": "2025-01-24", "close": 20.92, "volume": 108360.0}, {"date": "2025-01-27", "close": 20.93, "volume": 93601.0}, {"date": "2025-01-28", "close": 20.96, "volume": 97769.0}, {"date": "2025-01-29", "close": 20.95, "volume": 106277.0}, {"date": "2025-01-30", "close": 21.03, "volume": 120321.0}, {"date": "2025-01-31", "close": 21.04, "volume": 128477.0}, {"date": "2025-02-03", "close": 21.1, "volume": 78850.0}, {"date": "2025-02-04", "close": 21.2, "volume": 274317.0}, {"date": "2025-02-05", "close": 21.4, "volume": 171308.0}, {"date": "2025-02-06", "close": 21.29, "volume": 94294.0}, {"date": "2025-02-07", "close": 21.24, "volume": 96239.0}, {"date": "2025-02-10", "close": 21.25, "volume": 70200.0}, {"date": "2025-02-11", "close": 21.28, "volume": 100433.0}, {"date": "2025-02-12", "close": 21.15, "volume": 112430.0}, {"date": "2025-02-13", "close": 21.25, "volume": 121322.0}, {"date": "2025-02-14", "close": 21.34, "volume": 83972.0}, {"date": "2025-02-18", "close": 21.28, "volume": 77685.0}, {"date": "2025-02-19", "close": 21.31, "volume": 132276.0}, {"date": "2025-02-20", "close": 21.42, "volume": 101364.0}, {"date": "2025-02-21", "close": 21.45, "volume": 118983.0}, {"date": "2025-02-24", "close": 21.32, "volume": 174721.0}, {"date": "2025-02-25", "close": 21.39, "volume": 189706.0}, {"date": "2025-02-26", "close": 21.45, "volume": 72084.0}, {"date": "2025-02-27", "close": 21.4, "volume": 112832.0}, {"date": "2025-02-28", "close": 21.48, "volume": 121533.0}, {"date": "2025-03-03", "close": 21.51, "volume": 127707.0}, {"date": "2025-03-04", "close": 21.46, "volume": 99330.0}, {"date": "2025-03-05", "close": 21.44, "volume": 144612.0}, {"date": "2025-03-06", "close": 21.41, "volume": 119743.0}, {"date": "2025-03-07", "close": 21.41, "volume": 130571.0}, {"date": "2025-03-10", "close": 21.4, "volume": 113973.0}, {"date": "2025-03-11", "close": 21.38, "volume": 175245.0}, {"date": "2025-03-12", "close": 21.31, "volume": 109574.0}, {"date": "2025-03-13", "close": 21.34, "volume": 156056.0}, {"date": "2025-03-14", "close": 21.27, "volume": 90065.0}, {"date": "2025-03-17", "close": 21.2, "volume": 88945.0}, {"date": "2025-03-18", "close": 21.2, "volume": 134176.0}, {"date": "2025-03-19", "close": 21.14, "volume": 244108.0}, {"date": "2025-03-20", "close": 21.25, "volume": 125557.0}, {"date": "2025-03-21", "close": 21.28, "volume": 73936.0}, {"date": "2025-03-24", "close": 21.26, "volume": 127109.0}, {"date": "2025-03-25", "close": 21.24, "volume": 113376.0}, {"date": "2025-03-26", "close": 21.19, "volume": 154870.0}, {"date": "2025-03-27", "close": 21.13, "volume": 111572.0}, {"date": "2025-03-28", "close": 21.17, "volume": 84059.0}, {"date": "2025-03-31", "close": 21.23, "volume": 106931.0}, {"date": "2025-04-01", "close": 21.27, "volume": 167458.0}, {"date": "2025-04-02", "close": 21.23, "volume": 112477.0}, {"date": "2025-04-03", "close": 21.29, "volume": 185293.0}, {"date": "2025-04-04", "close": 21.11, "volume": 182367.0}, {"date": "2025-04-07", "close": 20.85, "volume": 296838.0}, {"date": "2025-04-08", "close": 20.46, "volume": 422398.0}, {"date": "2025-04-09", "close": 20.71, "volume": 394232.0}, {"date": "2025-04-10", "close": 20.7, "volume": 601811.0}, {"date": "2025-04-11", "close": 20.78, "volume": 254955.0}, {"date": "2025-04-14", "close": 20.87, "volume": 122304.0}, {"date": "2025-04-15", "close": 20.9, "volume": 230657.0}, {"date": "2025-04-16", "close": 20.88, "volume": 181128.0}, {"date": "2025-04-17", "close": 20.83, "volume": 127957.0}, {"date": "2025-04-21", "close": 20.62, "volume": 168175.0}, {"date": "2025-04-22", "close": 20.76, "volume": 216210.0}, {"date": "2025-04-23", "close": 20.93, "volume": 215060.0}, {"date": "2025-04-24", "close": 21.08, "volume": 207423.0}, {"date": "2025-04-25", "close": 21.14, "volume": 129170.0}, {"date": "2025-04-28", "close": 21.16, "volume": 117586.0}, {"date": "2025-04-29", "close": 21.15, "volume": 115874.0}, {"date": "2025-04-30", "close": 21.24, "volume": 235390.0}, {"date": "2025-05-01", "close": 21.28, "volume": 205933.0}, {"date": "2025-05-02", "close": 21.27, "volume": 107062.0}, {"date": "2025-05-05", "close": 21.2, "volume": 174349.0}, {"date": "2025-05-06", "close": 21.22, "volume": 174376.0}, {"date": "2025-05-07", "close": 21.22, "volume": 142703.0}, {"date": "2025-05-08", "close": 21.31, "volume": 217263.0}, {"date": "2025-05-09", "close": 21.31, "volume": 56986.0}, {"date": "2025-05-12", "close": 21.29, "volume": 120370.0}, {"date": "2025-05-13", "close": 21.32, "volume": 187014.0}, {"date": "2025-05-14", "close": 21.28, "volume": 99783.0}, {"date": "2025-05-15", "close": 21.22, "volume": 182646.0}, {"date": "2025-05-16", "close": 21.27, "volume": 96347.0}, {"date": "2025-05-19", "close": 21.24, "volume": 106656.0}, {"date": "2025-05-20", "close": 21.19, "volume": 143451.0}, {"date": "2025-05-21", "close": 21.08, "volume": 206016.0}, {"date": "2025-05-22", "close": 21.23, "volume": 163495.0}, {"date": "2025-05-23", "close": 21.31, "volume": 104847.0}, {"date": "2025-05-27", "close": 21.41, "volume": 104534.0}, {"date": "2025-05-28", "close": 21.34, "volume": 271502.0}, {"date": "2025-05-29", "close": 21.4, "volume": 170581.0}, {"date": "2025-05-30", "close": 21.41, "volume": 95006.0}, {"date": "2025-06-02", "close": 21.48, "volume": 100276.0}, {"date": "2025-06-03", "close": 21.4, "volume": 110906.0}, {"date": "2025-06-04", "close": 21.48, "volume": 84419.0}, {"date": "2025-06-05", "close": 21.48, "volume": 72000.0}, {"date": "2025-06-06", "close": 21.52, "volume": 57722.0}, {"date": "2025-06-09", "close": 21.57, "volume": 98044.0}, {"date": "2025-06-10", "close": 21.6, "volume": 75780.0}, {"date": "2025-06-11", "close": 21.6, "volume": 124721.0}, {"date": "2025-06-12", "close": 21.6, "volume": 102902.0}, {"date": "2025-06-13", "close": 21.51, "volume": 89392.0}, {"date": "2025-06-16", "close": 21.61, "volume": 129752.0}, {"date": "2025-06-17", "close": 21.61, "volume": 71805.0}, {"date": "2025-06-18", "close": 21.59, "volume": 111739.0}, {"date": "2025-06-20", "close": 21.57, "volume": 316280.0}, {"date": "2025-06-23", "close": 21.52, "volume": 105265.0}, {"date": "2025-06-24", "close": 21.51, "volume": 190121.0}, {"date": "2025-06-25", "close": 21.58, "volume": 113147.0}, {"date": "2025-06-26", "close": 21.67, "volume": 191467.0}, {"date": "2025-06-27", "close": 21.66, "volume": 80193.0}, {"date": "2025-06-30", "close": 21.89, "volume": 170319.0}, {"date": "2025-07-01", "close": 21.89, "volume": 114541.0}, {"date": "2025-07-02", "close": 21.95, "volume": 90697.0}, {"date": "2025-07-03", "close": 21.92, "volume": 40056.0}, {"date": "2025-07-07", "close": 21.84, "volume": 75679.0}, {"date": "2025-07-08", "close": 21.9, "volume": 58135.0}, {"date": "2025-07-09", "close": 21.98, "volume": 103620.0}, {"date": "2025-07-10", "close": 21.97, "volume": 68367.0}, {"date": "2025-07-11", "close": 21.95, "volume": 41616.0}, {"date": "2025-07-14", "close": 22.01, "volume": 59232.0}, {"date": "2025-07-15", "close": 22.01, "volume": 49143.0}, {"date": "2025-07-16", "close": 21.99, "volume": 84060.0}, {"date": "2025-07-17", "close": 22.01, "volume": 52747.0}, {"date": "2025-07-18", "close": 22.03, "volume": 81088.0}, {"date": "2025-07-21", "close": 22.03, "volume": 72579.0}, {"date": "2025-07-22", "close": 21.98, "volume": 136083.0}, {"date": "2025-07-23", "close": 21.9, "volume": 86965.0}, {"date": "2025-07-24", "close": 22.07, "volume": 107821.0}, {"date": "2025-07-25", "close": 22.03, "volume": 111069.0}, {"date": "2025-07-28", "close": 22.04, "volume": 64729.0}, {"date": "2025-07-29", "close": 22.04, "volume": 52253.0}, {"date": "2025-07-30", "close": 22.02, "volume": 61677.0}, {"date": "2025-07-31", "close": 22.16, "volume": 131746.0}, {"date": "2025-08-01", "close": 22.22, "volume": 101800.0}, {"date": "2025-08-04", "close": 22.19, "volume": 96908.0}, {"date": "2025-08-05", "close": 22.24, "volume": 66950.0}, {"date": "2025-08-06", "close": 22.22, "volume": 90530.0}, {"date": "2025-08-07", "close": 22.23, "volume": 161102.0}, {"date": "2025-08-08", "close": 22.27, "volume": 55451.0}, {"date": "2025-08-11", "close": 22.3, "volume": 76496.0}, {"date": "2025-08-12", "close": 22.32, "volume": 77894.0}, {"date": "2025-08-13", "close": 22.32, "volume": 112048.0}, {"date": "2025-08-14", "close": 22.31, "volume": 65532.0}, {"date": "2025-08-15", "close": 22.24, "volume": 55927.0}, {"date": "2025-08-18", "close": 22.18, "volume": 60747.0}, {"date": "2025-08-19", "close": 22.23, "volume": 112860.0}, {"date": "2025-08-20", "close": 22.21, "volume": 65852.0}, {"date": "2025-08-21", "close": 22.16, "volume": 109320.0}, {"date": "2025-08-22", "close": 22.28, "volume": 96324.0}, {"date": "2025-08-25", "close": 22.26, "volume": 110930.0}, {"date": "2025-08-26", "close": 22.25, "volume": 117253.0}, {"date": "2025-08-27", "close": 22.27, "volume": 89773.0}, {"date": "2025-08-28", "close": 22.3, "volume": 103574.0}, {"date": "2025-08-29", "close": 22.37, "volume": 116921.0}, {"date": "2025-09-02", "close": 22.3, "volume": 114698.0}, {"date": "2025-09-03", "close": 22.43, "volume": 130726.0}, {"date": "2025-09-04", "close": 22.37, "volume": 148458.0}, {"date": "2025-09-05", "close": 22.55, "volume": 82727.0}, {"date": "2025-09-08", "close": 22.62, "volume": 90132.0}, {"date": "2025-09-09", "close": 22.53, "volume": 109612.0}, {"date": "2025-09-10", "close": 22.58, "volume": 148263.0}, {"date": "2025-09-11", "close": 22.63, "volume": 99233.0}, {"date": "2025-09-12", "close": 22.58, "volume": 156850.0}, {"date": "2025-09-15", "close": 22.58, "volume": 147185.0}, {"date": "2025-09-16", "close": 22.55, "volume": 152567.0}, {"date": "2025-09-17", "close": 22.55, "volume": 161723.0}, {"date": "2025-09-18", "close": 22.45, "volume": 107511.0}, {"date": "2025-09-19", "close": 22.45, "volume": 78306.0}, {"date": "2025-09-22", "close": 22.46, "volume": 102749.0}, {"date": "2025-09-23", "close": 22.52, "volume": 78746.0}, {"date": "2025-09-24", "close": 22.43, "volume": 150898.0}, {"date": "2025-09-25", "close": 22.42, "volume": 109405.0}, {"date": "2025-09-26", "close": 22.48, "volume": 117357.0}, {"date": "2025-09-29", "close": 22.43, "volume": 78113.0}, {"date": "2025-09-30", "close": 22.46, "volume": 80685.0}, {"date": "2025-10-01", "close": 22.61, "volume": 93018.0}, {"date": "2025-10-02", "close": 22.51, "volume": 76564.0}, {"date": "2025-10-03", "close": 22.47, "volume": 53099.0}, {"date": "2025-10-06", "close": 22.42, "volume": 63117.0}, {"date": "2025-10-07", "close": 22.49, "volume": 67167.0}, {"date": "2025-10-08", "close": 22.58, "volume": 53643.0}, {"date": "2025-10-09", "close": 22.64, "volume": 97004.0}, {"date": "2025-10-10", "close": 22.56, "volume": 49011.0}, {"date": "2025-10-13", "close": 22.7, "volume": 54783.0}, {"date": "2025-10-14", "close": 22.66, "volume": 52737.0}, {"date": "2025-10-15", "close": 22.65, "volume": 58909.0}, {"date": "2025-10-16", "close": 22.61, "volume": 78212.0}, {"date": "2025-10-17", "close": 22.54, "volume": 28058.0}, {"date": "2025-10-20", "close": 22.61, "volume": 105853.0}, {"date": "2025-10-21", "close": 22.65, "volume": 102376.0}, {"date": "2025-10-22", "close": 22.62, "volume": 71309.0}, {"date": "2025-10-23", "close": 22.67, "volume": 64544.0}, {"date": "2025-10-24", "close": 22.63, "volume": 94500.0}, {"date": "2025-10-27", "close": 22.59, "volume": 77720.0}, {"date": "2025-10-28", "close": 22.58, "volume": 73799.0}, {"date": "2025-10-29", "close": 22.49, "volume": 88212.0}, {"date": "2025-10-30", "close": 22.47, "volume": 104678.0}, {"date": "2025-10-31", "close": 22.66, "volume": 99607.0}, {"date": "2025-11-03", "close": 22.59, "volume": 79067.0}, {"date": "2025-11-04", "close": 22.63, "volume": 77992.0}, {"date": "2025-11-05", "close": 22.55, "volume": 60211.0}, {"date": "2025-11-06", "close": 22.56, "volume": 40013.0}, {"date": "2025-11-07", "close": 22.51, "volume": 67644.0}, {"date": "2025-11-10", "close": 22.63, "volume": 80088.0}, {"date": "2025-11-11", "close": 22.59, "volume": 182278.0}, {"date": "2025-11-12", "close": 22.57, "volume": 84585.0}, {"date": "2025-11-13", "close": 22.48, "volume": 104903.0}, {"date": "2025-11-14", "close": 22.46, "volume": 47204.0}, {"date": "2025-11-17", "close": 22.43, "volume": 153886.0}, {"date": "2025-11-18", "close": 22.32, "volume": 179353.0}, {"date": "2025-11-19", "close": 22.25, "volume": 106501.0}, {"date": "2025-11-20", "close": 22.24, "volume": 127411.0}, {"date": "2025-11-21", "close": 22.27, "volume": 73469.0}, {"date": "2025-11-24", "close": 22.3, "volume": 92063.0}, {"date": "2025-11-25", "close": 22.48, "volume": 96221.0}, {"date": "2025-11-26", "close": 22.49, "volume": 42466.0}, {"date": "2025-11-28", "close": 22.5, "volume": 20033.0}, {"date": "2025-12-01", "close": 22.49, "volume": 65810.0}, {"date": "2025-12-02", "close": 22.52, "volume": 129419.0}, {"date": "2025-12-03", "close": 22.58, "volume": 131236.0}, {"date": "2025-12-04", "close": 22.7, "volume": 105711.0}, {"date": "2025-12-05", "close": 22.54, "volume": 96410.0}, {"date": "2025-12-08", "close": 22.65, "volume": 144138.0}, {"date": "2025-12-09", "close": 22.59, "volume": 109788.0}, {"date": "2025-12-10", "close": 22.57, "volume": 118647.0}, {"date": "2025-12-11", "close": 22.48, "volume": 118739.0}, {"date": "2025-12-12", "close": 22.47, "volume": 362775.0}, {"date": "2025-12-15", "close": 22.3, "volume": 212043.0}, {"date": "2025-12-16", "close": 22.36, "volume": 112447.0}, {"date": "2025-12-17", "close": 22.39, "volume": 149357.0}, {"date": "2025-12-18", "close": 22.46, "volume": 168075.0}, {"date": "2025-12-19", "close": 22.39, "volume": 90521.0}, {"date": "2025-12-22", "close": 22.38, "volume": 94828.0}, {"date": "2025-12-23", "close": 22.37, "volume": 93857.0}, {"date": "2025-12-24", "close": 22.35, "volume": 49877.0}, {"date": "2025-12-26", "close": 22.35, "volume": 174851.0}, {"date": "2025-12-29", "close": 22.53, "volume": 154102.0}, {"date": "2025-12-30", "close": 22.71, "volume": 258887.0}, {"date": "2025-12-31", "close": 22.82, "volume": 117866.0}, {"date": "2026-01-02", "close": 22.83, "volume": 67918.0}, {"date": "2026-01-05", "close": 22.77, "volume": 74005.0}, {"date": "2026-01-06", "close": 22.82, "volume": 227193.0}, {"date": "2026-01-07", "close": 22.74, "volume": 135861.0}, {"date": "2026-01-08", "close": 22.55, "volume": 246488.0}, {"date": "2026-01-09", "close": 22.6, "volume": 131164.0}, {"date": "2026-01-12", "close": 22.63, "volume": 73221.0}, {"date": "2026-01-13", "close": 22.76, "volume": 91325.0}, {"date": "2026-01-14", "close": 22.77, "volume": 116228.0}, {"date": "2026-01-15", "close": 22.8, "volume": 127083.0}, {"date": "2026-01-16", "close": 22.83, "volume": 75467.0}, {"date": "2026-01-20", "close": 22.61, "volume": 79887.0}, {"date": "2026-01-21", "close": 22.66, "volume": 93310.0}, {"date": "2026-01-22", "close": 22.69, "volume": 51621.0}, {"date": "2026-01-23", "close": 22.59, "volume": 89777.0}, {"date": "2026-01-26", "close": 22.58, "volume": 61427.0}, {"date": "2026-01-27", "close": 22.72, "volume": 62081.0}, {"date": "2026-01-28", "close": 22.74, "volume": 69701.0}, {"date": "2026-01-29", "close": 22.75, "volume": 50739.0}, {"date": "2026-01-30", "close": 22.79, "volume": 81732.0}, {"date": "2026-02-02", "close": 22.79, "volume": 143687.0}, {"date": "2026-02-03", "close": 22.83, "volume": 108196.0}, {"date": "2026-02-04", "close": 22.76, "volume": 99907.0}, {"date": "2026-02-05", "close": 22.82, "volume": 49944.0}, {"date": "2026-02-06", "close": 22.8, "volume": 34069.0}, {"date": "2026-02-09", "close": 22.94, "volume": 56974.0}, {"date": "2026-02-10", "close": 22.89, "volume": 95440.0}, {"date": "2026-02-11", "close": 22.79, "volume": 166409.0}, {"date": "2026-02-12", "close": 22.76, "volume": 128473.0}, {"date": "2026-02-13", "close": 22.8, "volume": 59288.0}, {"date": "2026-02-17", "close": 22.92, "volume": 146630.0}, {"date": "2026-02-18", "close": 22.98, "volume": 98695.0}, {"date": "2026-02-19", "close": 23.03, "volume": 147657.0}, {"date": "2026-02-20", "close": 23.03, "volume": 54300.0}, {"date": "2026-02-23", "close": 22.94, "volume": 60971.0}, {"date": "2026-02-24", "close": 22.81, "volume": 201831.0}, {"date": "2026-02-25", "close": 22.9, "volume": 70660.0}, {"date": "2026-02-26", "close": 22.89, "volume": 49346.0}, {"date": "2026-02-27", "close": 22.94, "volume": 93833.0}, {"date": "2026-03-02", "close": 22.97, "volume": 99318.0}, {"date": "2026-03-03", "close": 22.91, "volume": 251127.0}, {"date": "2026-03-04", "close": 22.96, "volume": 276811.0}, {"date": "2026-03-05", "close": 22.9, "volume": 215649.0}, {"date": "2026-03-06", "close": 22.85, "volume": 81233.0}, {"date": "2026-03-09", "close": 22.78, "volume": 77716.0}, {"date": "2026-03-10", "close": 22.83, "volume": 46488.0}, {"date": "2026-03-11", "close": 22.81, "volume": 60361.0}, {"date": "2026-03-12", "close": 22.7, "volume": 116485.0}, {"date": "2026-03-13", "close": 22.68, "volume": 81095.0}, {"date": "2026-03-16", "close": 22.63, "volume": 53833.0}, {"date": "2026-03-17", "close": 22.8, "volume": 78440.0}, {"date": "2026-03-18", "close": 22.77, "volume": 92729.0}, {"date": "2026-03-19", "close": 22.7, "volume": 68138.0}, {"date": "2026-03-20", "close": 22.61, "volume": 130033.0}, {"date": "2026-03-23", "close": 22.67, "volume": 92963.0}, {"date": "2026-03-24", "close": 22.48, "volume": 152966.0}, {"date": "2026-03-25", "close": 22.54, "volume": 86477.0}, {"date": "2026-03-26", "close": 22.49, "volume": 109332.0}, {"date": "2026-03-27", "close": 22.42, "volume": 112573.0}, {"date": "2026-03-30", "close": 22.39, "volume": 136953.0}, {"date": "2026-03-31", "close": 22.7, "volume": 131487.0}, {"date": "2026-04-01", "close": 22.86, "volume": 179764.0}, {"date": "2026-04-02", "close": 22.73, "volume": 78189.0}, {"date": "2026-04-06", "close": 22.75, "volume": 101553.0}, {"date": "2026-04-07", "close": 22.76, "volume": 116885.0}, {"date": "2026-04-08", "close": 22.95, "volume": 97278.0}, {"date": "2026-04-09", "close": 23.01, "volume": 169298.0}, {"date": "2026-04-10", "close": 23.03, "volume": 54738.0}, {"date": "2026-04-13", "close": 22.99, "volume": 55415.0}, {"date": "2026-04-14", "close": 23.06, "volume": 226273.0}, {"date": "2026-04-15", "close": 23.07, "volume": 286167.0}, {"date": "2026-04-16", "close": 22.96, "volume": 94250.0}, {"date": "2026-04-17", "close": 23.01, "volume": 53846.0}, {"date": "2026-04-20", "close": 22.95, "volume": 43405.0}, {"date": "2026-04-21", "close": 22.98, "volume": 113602.0}, {"date": "2026-04-22", "close": 22.98, "volume": 91879.0}, {"date": "2026-04-23", "close": 22.94, "volume": 40493.0}, {"date": "2026-04-24", "close": 22.89, "volume": 43429.0}, {"date": "2026-04-27", "close": 22.9, "volume": 66134.0}, {"date": "2026-04-28", "close": 22.87, "volume": 85501.0}, {"date": "2026-04-29", "close": 22.84, "volume": 56118.0}, {"date": "2026-04-30", "close": 22.99, "volume": 68392.0}, {"date": "2026-05-01", "close": 22.98, "volume": 40003.0}, {"date": "2026-05-04", "close": 22.71, "volume": 80861.0}, {"date": "2026-05-05", "close": 22.78, "volume": 66728.0}, {"date": "2026-05-06", "close": 22.87, "volume": 86866.0}, {"date": "2026-05-07", "close": 22.89, "volume": 52552.0}, {"date": "2026-05-08", "close": 22.85, "volume": 88142.0}, {"date": "2026-05-11", "close": 22.79, "volume": 68582.0}, {"date": "2026-05-12", "close": 22.79, "volume": 51855.0}, {"date": "2026-05-13", "close": 22.75, "volume": 45420.0}, {"date": "2026-05-14", "close": 22.78, "volume": 54433.0}, {"date": "2026-05-15", "close": 22.48, "volume": 107906.0}, {"date": "2026-05-18", "close": 22.5, "volume": 138317.0}, {"date": "2026-05-19", "close": 22.54, "volume": 80245.0}, {"date": "2026-05-20", "close": 22.63, "volume": 78081.0}, {"date": "2026-05-21", "close": 22.63, "volume": 25813.0}, {"date": "2026-05-22", "close": 22.66, "volume": 44725.0}, {"date": "2026-05-26", "close": 22.76, "volume": 41423.0}, {"date": "2026-05-27", "close": 22.81, "volume": 41909.0}, {"date": "2026-05-28", "close": 22.83, "volume": 59370.0}, {"date": "2026-05-29", "close": 22.84, "volume": 47442.0}, {"date": "2026-06-01", "close": 22.79, "volume": 43629.0}, {"date": "2026-06-02", "close": 22.8, "volume": 162726.0}, {"date": "2026-06-03", "close": 22.62, "volume": 119334.0}, {"date": "2026-06-04", "close": 22.69, "volume": 105297.0}, {"date": "2026-06-05", "close": 22.63, "volume": 161893.0}, {"date": "2026-06-08", "close": 22.65, "volume": 69233.0}, {"date": "2026-06-09", "close": 22.73, "volume": 55425.0}, {"date": "2026-06-10", "close": 22.71, "volume": 46182.0}, {"date": "2026-06-11", "close": 22.69, "volume": 44603.0}, {"date": "2026-06-12", "close": 22.73, "volume": 43479.0}, {"date": "2026-06-15", "close": 22.64, "volume": 73296.0}, {"date": "2026-06-16", "close": 22.66, "volume": 55870.0}, {"date": "2026-06-17", "close": 22.65, "volume": 76360.0}, {"date": "2026-06-18", "close": 22.67, "volume": 45162.0}, {"date": "2026-06-22", "close": 22.61, "volume": 106401.0}, {"date": "2026-06-23", "close": 22.62, "volume": 100178.0}, {"date": "2026-06-24", "close": 22.61, "volume": 137731.0}, {"date": "2026-06-25", "close": 22.62, "volume": 91281.0}, {"date": "2026-06-26", "close": 22.61, "volume": 109636.0}, {"date": "2026-06-29", "close": 22.63, "volume": 164241.0}, {"date": "2026-06-30", "close": 22.75, "volume": 226242.0}, {"date": "2026-07-01", "close": 22.83, "volume": 204815.0}, {"date": "2026-07-02", "close": 22.83, "volume": 116225.0}, {"date": "2026-07-06", "close": 22.85, "volume": 117943.0}, {"date": "2026-07-07", "close": 22.85, "volume": 83906.0}, {"date": "2026-07-08", "close": 22.85, "volume": 72044.0}, {"date": "2026-07-09", "close": 22.94, "volume": 87428.0}, {"date": "2026-07-10", "close": 22.79, "volume": 84890.0}, {"date": "2026-07-13", "close": 22.79, "volume": 62455.0}, {"date": "2026-07-14", "close": 22.83, "volume": 59367.0}, {"date": "2026-07-15", "close": 22.72, "volume": 68073.0}, {"date": "2026-07-16", "close": 22.6, "volume": 69835.0}, {"date": "2026-07-17", "close": 22.63, "volume": 41119.0}, {"date": "2026-07-20", "close": 22.57, "volume": 62881.0}, {"date": "2026-07-21", "close": 22.54, "volume": 115200.0}, {"date": "2026-07-22", "close": 22.52, "volume": 54452.0}, {"date": "2026-07-23", "close": 22.39, "volume": 81685.0}, {"date": "2026-07-24", "close": 22.44, "volume": 65294.0}, {"date": "2026-07-27", "close": 22.44, "volume": 110302.0}, {"date": "2026-07-28", "close": 22.5, "volume": 58250.0}, {"date": "2026-07-29", "close": 22.63, "volume": 68230.0}, {"date": "2026-07-30", "close": 22.54, "volume": 57739.0}, {"date": "2026-07-31", "close": 22.4, "volume": 72267.0}, {"date": "2026-08-03", "close": 22.46, "volume": 94568.0}, {"date": "2026-08-04", "close": 22.47, "volume": 91429.0}, {"date": "2026-08-05", "close": 22.46, "volume": 70471.0}, {"date": "2026-08-06", "close": 22.52, "volume": 50772.0}, {"date": "2026-08-07", "close": 22.6, "volume": 53059.0}], "refreshing": true}