{"ticker": "BUI", "overview": {"cik": "1528988", "ticker": "BUI", "name": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335625", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-01", "title": "Form POS EX", "accession": "0001193125-26-292762", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-01", "title": "Form 424B2", "accession": "0001193125-26-292709", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054529", "price_sensitive": false}, {"form": "497AD", "date": "2026-04-03", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE AND POWER OPPORTUNITIES TRUST (BUI)", "accession": "0001193125-26-140992", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025369", "price_sensitive": false}, {"form": "POS EX", "date": "2026-03-11", "title": "Form POS EX", "accession": "0001193125-26-100491", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-10", "title": "Form 424B2", "accession": "0001193125-26-100062", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE & POWER OPPORTUNITIES TRUST", "accession": "0001193125-26-093831", "price_sensitive": false}, {"form": "497AD", "date": "2026-02-27", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE AND POWER OPPORTUNITIES TRUST (BUI)", "accession": "0001193125-26-083074", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016995", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035965", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035730", "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": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032209", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-26", "title": "BLACKROCK GLOBAL 424B3", "accession": "0001193125-25-297871", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-19", "title": "UIP OPPORTUNITIES TRUST", "accession": "0001193125-25-287187", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE & POWER OPPORTUNITIES TRUST", "accession": "0001193125-25-196118", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002256", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204377", "price_sensitive": false}, {"form": "POS EX", "date": "2025-06-05", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE & POWER OPPORTUNITIES TRUST", "accession": "0001193125-25-135955", "price_sensitive": false}, {"form": "424B5", "date": "2025-06-05", "title": "UIP OPPORTUNITIES TRUST", "accession": "0001193125-25-135940", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-06-02", "title": "Form EFFECT", "accession": "9999999995-25-001808", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125630", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 940.4000000000001, "sell_n": 0, "sell_sum": 0, "net": 940.4000000000001, "insiders": 1, "first_date": "2024-10-28", "last_date": "2024-10-28"}, "metrics": {"ticker": "BUI", "has_prices": true, "as_of": "2026-08-07", "last": 26.95, "prev_close": 26.99, "change": -0.03999999999999915, "change_pct": -0.0014820303816227918, "session_volume": 152274.0, "vwap_5": 27.097632404977205, "vwap_20": 27.516696657656176, "vwap_60": 27.92929092522106, "vwap_250": 27.293989881399508, "high_52w": 30.62, "low_52w": 24.9, "avg_volume_20": 66959.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-035730", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 83120.74752, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000119312526035730/0001193125-26-035730-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0001193125-26-035965", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Lindsay Victoria Sinclair", "who_key": "Sinclair Lindsay Victoria", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 5530.416448, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000119312526035965/0001193125-26-035965-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398321}, {"id": "0000950170-25-013359", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 73646.87616, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017025013359/0000950170-25-013359-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922481}, {"id": "0000950170-25-013403", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Lindsay Victoria Sinclair", "who_key": "Sinclair Lindsay Victoria", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 2677.77198, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017025013403/0000950170-25-013403-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922481}, {"id": "0000950170-25-013585", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 9014.40072, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017025013585/0000950170-25-013585-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922481}, {"id": "0000950170-25-013824", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 18628.721279999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017025013824/0000950170-25-013824-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922481}, {"id": "0000950170-24-118184", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 940.4000000000001, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $940 of BUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024118184/0000950170-24-118184-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059281}, {"id": "0000950170-24-010625", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Lindsay Victoria Sinclair", "who_key": "Sinclair Lindsay Victoria", "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 BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024010625/0000950170-24-010625-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449521}, {"id": "0000950170-24-010834", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 57624.920318000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024010834/0000950170-24-010834-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449521}, {"id": "0000950170-24-010847", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8031.61009, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024010847/0000950170-24-010847-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449521}, {"id": "0000950170-24-010882", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 24675.81445, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024010882/0000950170-24-010882-index.htm", "trade_date": "2024-01-31", "timestamp": "2024-01-31", "mins": 1449521}, {"id": "HOUSE-2023-20024047-T1", "src": "CONGRESS", "ticker": "BUI", "cik": "", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "ld loss\nBlackRock Utility, Infrastructure &\nPower Opportunities Trust", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps BUI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024047.pdf", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517201}, {"id": "HOUSE-2023-20023975-T1", "src": "CONGRESS", "ticker": "BUI", "cik": "", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "21 loss\nBlackRock Utility, Infrastructure &\nPower Opportunities Trust", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps BUI ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582001}, {"id": "HOUSE-2023-20023360-T0", "src": "CONGRESS", "ticker": "BUI", "cik": "", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": ">\n$200?\nBlackRock Utility, Infrastructure &\nPower Opportunities Trust", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps BUI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023360.pdf", "trade_date": "2023-07-24", "timestamp": "2023-07-24", "mins": 1724561}, {"id": "0000899243-23-003573", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 8448.460031999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000089924323003573/0000899243-23-003573-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975121}, {"id": "0000899243-23-003634", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 25232.376431999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000089924323003634/0000899243-23-003634-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975121}, {"id": "0000899243-23-003716", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 45932.52331199999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000089924323003716/0000899243-23-003716-index.htm", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975121}, {"id": "HOUSE-2022-20020672-T0", "src": "CONGRESS", "ticker": "BUI", "cik": "", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": ">\n$200?\nBlackRock Utility, Infrastructure &\nPower Opportunities Trust", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Pete Sessions dumps BUI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020672.pdf", "trade_date": "2022-04-04", "timestamp": "2022-04-04", "mins": 2410001}, {"id": "0000899243-22-004356", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Christopher Accettella", "who_key": "Accettella Christopher", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 9590.463168, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000089924322004356/0000899243-22-004356-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500721}, {"id": "0000899243-22-004357", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Alastair Bishop", "who_key": "Bishop Alastair", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 39079.07328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000089924322004357/0000899243-22-004357-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500721}, {"id": "0000899243-22-004385", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Kyle McClements", "who_key": "McClements Kyle", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 30024.513791999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider files routine paperwork on BUI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000089924322004385/0000899243-22-004385-index.htm", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500721}], "recent_buys": [{"id": "0000950170-24-118184", "src": "INSIDERS", "ticker": "BUI", "cik": "1528988", "company": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "company_raw": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 940.4000000000001, "score": 18.5, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Director buys $940 of BUI", "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024118184/0000950170-24-118184-index.htm", "trade_date": "2024-10-28", "timestamp": "2024-10-28", "mins": 1059281}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "BUI (BlackRock Utilities, Infrastructure & Power Opportunities Trust)", "new_value": "BlackRock Utility, Infrastructure & Power Opportunities Trust", "effective": "", "evidence": "we hold BUI as BlackRock Utilities, Infrastructure & Power Opportunities Trust; the NYSE universe lists that code as BlackRock Utility, Infrastructure & Power Opportunities Trust. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T16:52:59.047981"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BlackRock Utility, Infrastructure & Power Opportunities Trust", "new_value": "BlackRock Utilities, Infrastructure & Power Opportunities Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001528988", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001528988", "applied": 1, "detected_at": "2026-09-10T16:52:54.209895"}]}, "key_people": [{"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 267004.0, "net": -267004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024047.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023975.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023360.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020672.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024047.pdf"}}, {"who": "Stayce D. Harris", "who_key": "Harris Stayce D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 940.4000000000001, "sold": 0, "net": 940.4000000000001, "trades": 1, "top_score": 18.5, "lean": "buying", "history": [{"action": "BUY", "amount": 940.4000000000001, "date": "2024-10-28", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024118184/0000950170-24-118184-index.htm"}], "latest": {"action": "BUY", "amount": 940.4000000000001, "date": "2024-10-28", "score": 18.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1528988/000095017024118184/0000950170-24-118184-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001193125-26-335625", "price_sensitive": false}, {"form": "POS EX", "date": "2026-07-01", "title": "Form POS EX", "accession": "0001193125-26-292762", "price_sensitive": false}, {"form": "424B2", "date": "2026-07-01", "title": "Form 424B2", "accession": "0001193125-26-292709", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-02", "title": "CLASSIFIED FUND N&P", "accession": "0001193125-26-253640", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001410368-26-054529", "price_sensitive": false}, {"form": "497AD", "date": "2026-04-03", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE AND POWER OPPORTUNITIES TRUST (BUI)", "accession": "0001193125-26-140992", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-13", "title": "Form N-CEN", "accession": "0001410368-26-025369", "price_sensitive": false}, {"form": "POS EX", "date": "2026-03-11", "title": "Form POS EX", "accession": "0001193125-26-100491", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-10", "title": "Form 424B2", "accession": "0001193125-26-100062", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-05", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE & POWER OPPORTUNITIES TRUST", "accession": "0001193125-26-093831", "price_sensitive": false}, {"form": "497AD", "date": "2026-02-27", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE AND POWER OPPORTUNITIES TRUST (BUI)", "accession": "0001193125-26-083074", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-24", "title": "Form NPORT-P", "accession": "0001410368-26-016995", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035965", "price_sensitive": false}, {"form": "4", "date": "2026-02-03", "title": "Insider transaction", "accession": "0001193125-26-035730", "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": "2025-11-26", "title": "Form NPORT-P", "accession": "0001410368-25-032209", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-26", "title": "BLACKROCK GLOBAL 424B3", "accession": "0001193125-25-297871", "price_sensitive": false}, {"form": "424B3", "date": "2025-11-19", "title": "UIP OPPORTUNITIES TRUST", "accession": "0001193125-25-287187", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-04", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE & POWER OPPORTUNITIES TRUST", "accession": "0001193125-25-196118", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-28", "title": "Form N-PX", "accession": "0001438934-25-002256", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204377", "price_sensitive": false}, {"form": "POS EX", "date": "2025-06-05", "title": "BLACKROCK UTILITIES, INFRASTRUCTURE & POWER OPPORTUNITIES TRUST", "accession": "0001193125-25-135955", "price_sensitive": false}, {"form": "424B5", "date": "2025-06-05", "title": "UIP OPPORTUNITIES TRUST", "accession": "0001193125-25-135940", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-06-02", "title": "Form EFFECT", "accession": "9999999995-25-001808", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125630", "price_sensitive": false}], "performance": {"ticker": "BUI", "has_prices": true, "summary": {"n": 1, "avg": 0.14729672200936572, "win_rate": 1.0, "best": 0.14729672200936572, "worst": 0.14729672200936572, "as_of": "2026-08-07"}, "buys": [{"who": "Harris Stayce D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 940.4000000000001, "date": "2024-10-28", "score": 18.5, "ref_price": 23.49, "return": 0.14729672200936572}]}, "price_series": [{"date": "2016-08-08", "close": 20.2193, "volume": 40201.0}, {"date": "2016-08-09", "close": 20.11, "volume": 39759.0}, {"date": "2016-08-10", "close": 19.94, "volume": 119588.0}, {"date": "2016-08-11", "close": 19.9, "volume": 61322.0}, {"date": "2016-08-12", "close": 20.3, "volume": 42564.0}, {"date": "2016-08-15", "close": 19.91, "volume": 54275.0}, {"date": "2016-08-16", "close": 19.68, "volume": 82112.0}, {"date": "2016-08-17", "close": 19.83, "volume": 44732.0}, {"date": "2016-08-18", "close": 20.0508, "volume": 46027.0}, {"date": "2016-08-19", "close": 19.83, "volume": 37404.0}, {"date": "2016-08-22", "close": 19.63, "volume": 75821.0}, {"date": "2016-08-23", "close": 19.7, "volume": 46168.0}, {"date": "2016-08-24", "close": 19.7, "volume": 37663.0}, {"date": "2016-08-25", "close": 19.6, "volume": 51610.0}, {"date": "2016-08-26", "close": 19.33, "volume": 55508.0}, {"date": "2016-08-29", "close": 19.44, "volume": 67889.0}, {"date": "2016-08-30", "close": 19.46, "volume": 54229.0}, {"date": "2016-08-31", "close": 19.26, "volume": 77796.0}, {"date": "2016-09-01", "close": 19.04, "volume": 77236.0}, {"date": "2016-09-02", "close": 19.31, "volume": 48963.0}, {"date": "2016-09-06", "close": 19.45, "volume": 66700.0}, {"date": "2016-09-07", "close": 19.6108, "volume": 86673.0}, {"date": "2016-09-08", "close": 19.69, "volume": 43284.0}, {"date": "2016-09-09", "close": 19.37, "volume": 87960.0}, {"date": "2016-09-12", "close": 19.55, "volume": 77801.0}, {"date": "2016-09-13", "close": 19.06, "volume": 55521.0}, {"date": "2016-09-14", "close": 19.0, "volume": 32754.0}, {"date": "2016-09-15", "close": 19.11, "volume": 43322.0}, {"date": "2016-09-16", "close": 19.25, "volume": 14428.0}, {"date": "2016-09-19", "close": 19.36, "volume": 33908.0}, {"date": "2016-09-20", "close": 19.37, "volume": 37225.0}, {"date": "2016-09-21", "close": 19.64, "volume": 39707.0}, {"date": "2016-09-22", "close": 19.8, "volume": 80510.0}, {"date": "2016-09-23", "close": 19.79, "volume": 61112.0}, {"date": "2016-09-26", "close": 19.71, "volume": 63207.0}, {"date": "2016-09-27", "close": 19.8, "volume": 80070.0}, {"date": "2016-09-28", "close": 19.96, "volume": 73735.0}, {"date": "2016-09-29", "close": 19.9, "volume": 106956.0}, {"date": "2016-09-30", "close": 19.64, "volume": 97314.0}, {"date": "2016-10-03", "close": 19.86, "volume": 50044.0}, {"date": "2016-10-04", "close": 19.41, "volume": 68893.0}, {"date": "2016-10-05", "close": 19.28, "volume": 67302.0}, {"date": "2016-10-06", "close": 19.33, "volume": 59277.0}, {"date": "2016-10-07", "close": 19.11, "volume": 46623.0}, {"date": "2016-10-10", "close": 19.35, "volume": 39126.0}, {"date": "2016-10-11", "close": 19.07, "volume": 50455.0}, {"date": "2016-10-12", "close": 18.93, "volume": 40651.0}, {"date": "2016-10-13", "close": 18.927, "volume": 63263.0}, {"date": "2016-10-14", "close": 18.87, "volume": 20930.0}, {"date": "2016-10-17", "close": 18.86, "volume": 34990.0}, {"date": "2016-10-18", "close": 18.93, "volume": 54176.0}, {"date": "2016-10-19", "close": 18.77, "volume": 62158.0}, {"date": "2016-10-20", "close": 18.72, "volume": 42138.0}, {"date": "2016-10-21", "close": 18.79, "volume": 54898.0}, {"date": "2016-10-24", "close": 18.73, "volume": 55680.0}, {"date": "2016-10-25", "close": 18.92, "volume": 59044.0}, {"date": "2016-10-26", "close": 18.97, "volume": 19062.0}, {"date": "2016-10-27", "close": 18.92, "volume": 31442.0}, {"date": "2016-10-28", "close": 18.66, "volume": 69508.0}, {"date": "2016-10-31", "close": 18.4792, "volume": 99658.0}, {"date": "2016-11-01", "close": 18.2, "volume": 111264.0}, {"date": "2016-11-02", "close": 17.89, "volume": 89558.0}, {"date": "2016-11-03", "close": 17.65, "volume": 76577.0}, {"date": "2016-11-04", "close": 17.64, "volume": 95636.0}, {"date": "2016-11-07", "close": 17.9, "volume": 80347.0}, {"date": "2016-11-08", "close": 17.95, "volume": 71949.0}, {"date": "2016-11-09", "close": 17.84, "volume": 193286.0}, {"date": "2016-11-10", "close": 17.68, "volume": 161511.0}, {"date": "2016-11-11", "close": 17.88, "volume": 165681.0}, {"date": "2016-11-14", "close": 17.5, "volume": 200942.0}, {"date": "2016-11-15", "close": 17.59, "volume": 141813.0}, {"date": "2016-11-16", "close": 18.0, "volume": 159921.0}, {"date": "2016-11-17", "close": 17.8095, "volume": 66417.0}, {"date": "2016-11-18", "close": 17.71, "volume": 46698.0}, {"date": "2016-11-21", "close": 18.03, "volume": 60051.0}, {"date": "2016-11-22", "close": 18.42, "volume": 79780.0}, {"date": "2016-11-23", "close": 18.52, "volume": 53169.0}, {"date": "2016-11-25", "close": 18.69, "volume": 33821.0}, {"date": "2016-11-28", "close": 18.66, "volume": 42114.0}, {"date": "2016-11-29", "close": 18.76, "volume": 104032.0}, {"date": "2016-11-30", "close": 18.68, "volume": 59475.0}, {"date": "2016-12-01", "close": 18.96, "volume": 97265.0}, {"date": "2016-12-02", "close": 19.14, "volume": 87747.0}, {"date": "2016-12-05", "close": 19.04, "volume": 98880.0}, {"date": "2016-12-06", "close": 18.74, "volume": 126507.0}, {"date": "2016-12-07", "close": 18.62, "volume": 85323.0}, {"date": "2016-12-08", "close": 18.51, "volume": 60567.0}, {"date": "2016-12-09", "close": 18.5492, "volume": 72721.0}, {"date": "2016-12-12", "close": 18.59, "volume": 70582.0}, {"date": "2016-12-13", "close": 18.75, "volume": 86897.0}, {"date": "2016-12-14", "close": 18.5, "volume": 84189.0}, {"date": "2016-12-15", "close": 18.51, "volume": 76447.0}, {"date": "2016-12-16", "close": 18.27, "volume": 56171.0}, {"date": "2016-12-19", "close": 18.45, "volume": 47333.0}, {"date": "2016-12-20", "close": 18.54, "volume": 59141.0}, {"date": "2016-12-21", "close": 18.59, "volume": 42255.0}, {"date": "2016-12-22", "close": 18.61, "volume": 41790.0}, {"date": "2016-12-23", "close": 18.57, "volume": 15964.0}, {"date": "2016-12-27", "close": 18.64, "volume": 47030.0}, {"date": "2016-12-28", "close": 18.33, "volume": 56009.0}, {"date": "2016-12-29", "close": 18.39, "volume": 38464.0}, {"date": "2016-12-30", "close": 18.41, "volume": 34222.0}, {"date": "2017-01-03", "close": 18.56, "volume": 69023.0}, {"date": "2017-01-04", "close": 18.68, "volume": 34275.0}, {"date": "2017-01-05", "close": 18.8008, "volume": 56706.0}, {"date": "2017-01-06", "close": 18.86, "volume": 55693.0}, {"date": "2017-01-09", "close": 18.81, "volume": 38192.0}, {"date": "2017-01-10", "close": 18.89, "volume": 47153.0}, {"date": "2017-01-11", "close": 18.8, "volume": 39088.0}, {"date": "2017-01-12", "close": 18.75, "volume": 38181.0}, {"date": "2017-01-13", "close": 18.79, "volume": 27413.0}, {"date": "2017-01-17", "close": 18.81, "volume": 75445.0}, {"date": "2017-01-18", "close": 18.83, "volume": 37663.0}, {"date": "2017-01-19", "close": 18.8, "volume": 32465.0}, {"date": "2017-01-20", "close": 18.77, "volume": 30116.0}, {"date": "2017-01-23", "close": 18.96, "volume": 40593.0}, {"date": "2017-01-24", "close": 19.0, "volume": 44695.0}, {"date": "2017-01-25", "close": 19.09, "volume": 38917.0}, {"date": "2017-01-26", "close": 19.26, "volume": 56144.0}, {"date": "2017-01-27", "close": 19.26, "volume": 30671.0}, {"date": "2017-01-30", "close": 19.18, "volume": 39670.0}, {"date": "2017-01-31", "close": 19.29, "volume": 40073.0}, {"date": "2017-02-01", "close": 19.38, "volume": 62375.0}, {"date": "2017-02-02", "close": 19.3944, "volume": 66243.0}, {"date": "2017-02-03", "close": 19.48, "volume": 43785.0}, {"date": "2017-02-06", "close": 19.7, "volume": 44963.0}, {"date": "2017-02-07", "close": 19.71, "volume": 53061.0}, {"date": "2017-02-08", "close": 19.75, "volume": 42251.0}, {"date": "2017-02-09", "close": 19.87, "volume": 39989.0}, {"date": "2017-02-10", "close": 19.93, "volume": 56427.0}, {"date": "2017-02-13", "close": 19.93, "volume": 38269.0}, {"date": "2017-02-14", "close": 19.94, "volume": 54080.0}, {"date": "2017-02-15", "close": 19.8201, "volume": 49006.0}, {"date": "2017-02-16", "close": 19.8122, "volume": 59457.0}, {"date": "2017-02-17", "close": 19.57, "volume": 63731.0}, {"date": "2017-02-21", "close": 19.68, "volume": 73861.0}, {"date": "2017-02-22", "close": 19.65, "volume": 36429.0}, {"date": "2017-02-23", "close": 19.77, "volume": 79815.0}, {"date": "2017-02-24", "close": 19.82, "volume": 43536.0}, {"date": "2017-02-27", "close": 19.86, "volume": 46986.0}, {"date": "2017-02-28", "close": 19.92, "volume": 50455.0}, {"date": "2017-03-01", "close": 19.95, "volume": 37458.0}, {"date": "2017-03-02", "close": 19.96, "volume": 28963.0}, {"date": "2017-03-03", "close": 19.91, "volume": 37436.0}, {"date": "2017-03-06", "close": 20.03, "volume": 61196.0}, {"date": "2017-03-07", "close": 19.99, "volume": 37974.0}, {"date": "2017-03-08", "close": 19.33, "volume": 134593.0}, {"date": "2017-03-09", "close": 19.38, "volume": 56139.0}, {"date": "2017-03-10", "close": 19.49, "volume": 30137.0}, {"date": "2017-03-13", "close": 19.47, "volume": 39283.0}, {"date": "2017-03-14", "close": 19.41, "volume": 35348.0}, {"date": "2017-03-15", "close": 19.44, "volume": 44818.0}, {"date": "2017-03-16", "close": 19.62, "volume": 45819.0}, {"date": "2017-03-17", "close": 19.68, "volume": 21708.0}, {"date": "2017-03-20", "close": 19.69, "volume": 47901.0}, {"date": "2017-03-21", "close": 19.63, "volume": 41913.0}, {"date": "2017-03-22", "close": 19.58, "volume": 43013.0}, {"date": "2017-03-23", "close": 19.58, "volume": 49492.0}, {"date": "2017-03-24", "close": 19.62, "volume": 52564.0}, {"date": "2017-03-27", "close": 19.55, "volume": 56707.0}, {"date": "2017-03-28", "close": 19.65, "volume": 70180.0}, {"date": "2017-03-29", "close": 19.68, "volume": 36997.0}, {"date": "2017-03-30", "close": 19.66, "volume": 48807.0}, {"date": "2017-03-31", "close": 19.82, "volume": 43855.0}, {"date": "2017-04-03", "close": 20.1, "volume": 73477.0}, {"date": "2017-04-04", "close": 20.18, "volume": 40694.0}, {"date": "2017-04-05", "close": 20.5, "volume": 68759.0}, {"date": "2017-04-06", "close": 20.48, "volume": 82100.0}, {"date": "2017-04-07", "close": 20.68, "volume": 56680.0}, {"date": "2017-04-10", "close": 20.72, "volume": 58049.0}, {"date": "2017-04-11", "close": 20.61, "volume": 48265.0}, {"date": "2017-04-12", "close": 20.69, "volume": 50227.0}, {"date": "2017-04-13", "close": 20.71, "volume": 50094.0}, {"date": "2017-04-17", "close": 20.63, "volume": 62338.0}, {"date": "2017-04-18", "close": 20.64, "volume": 32913.0}, {"date": "2017-04-19", "close": 20.61, "volume": 53917.0}, {"date": "2017-04-20", "close": 20.48, "volume": 49495.0}, {"date": "2017-04-21", "close": 20.57, "volume": 41811.0}, {"date": "2017-04-24", "close": 20.58, "volume": 47289.0}, {"date": "2017-04-25", "close": 20.79, "volume": 60632.0}, {"date": "2017-04-26", "close": 20.62, "volume": 41481.0}, {"date": "2017-04-27", "close": 20.66, "volume": 32976.0}, {"date": "2017-04-28", "close": 20.6573, "volume": 34515.0}, {"date": "2017-05-01", "close": 20.55, "volume": 54044.0}, {"date": "2017-05-02", "close": 20.54, "volume": 50021.0}, {"date": "2017-05-03", "close": 20.64, "volume": 39421.0}, {"date": "2017-05-04", "close": 20.61, "volume": 59016.0}, {"date": "2017-05-05", "close": 20.65, "volume": 22025.0}, {"date": "2017-05-08", "close": 20.72, "volume": 32554.0}, {"date": "2017-05-09", "close": 20.58, "volume": 45683.0}, {"date": "2017-05-10", "close": 20.5499, "volume": 32771.0}, {"date": "2017-05-11", "close": 20.27, "volume": 40635.0}, {"date": "2017-05-12", "close": 20.18, "volume": 101700.0}, {"date": "2017-05-15", "close": 20.24, "volume": 29908.0}, {"date": "2017-05-16", "close": 20.24, "volume": 38592.0}, {"date": "2017-05-17", "close": 20.19, "volume": 51957.0}, {"date": "2017-05-18", "close": 20.22, "volume": 28938.0}, {"date": "2017-05-19", "close": 20.45, "volume": 31500.0}, {"date": "2017-05-22", "close": 20.52, "volume": 28656.0}, {"date": "2017-05-23", "close": 20.9, "volume": 63887.0}, {"date": "2017-05-24", "close": 21.0119, "volume": 41875.0}, {"date": "2017-05-25", "close": 21.17, "volume": 43677.0}, {"date": "2017-05-26", "close": 21.22, "volume": 35533.0}, {"date": "2017-05-30", "close": 21.14, "volume": 28129.0}, {"date": "2017-05-31", "close": 21.22, "volume": 44328.0}, {"date": "2017-06-01", "close": 21.14, "volume": 21835.0}, {"date": "2017-06-02", "close": 21.38, "volume": 32290.0}, {"date": "2017-06-05", "close": 21.29, "volume": 26235.0}, {"date": "2017-06-06", "close": 21.2949, "volume": 78493.0}, {"date": "2017-06-07", "close": 21.29, "volume": 28465.0}, {"date": "2017-06-08", "close": 21.34, "volume": 35051.0}, {"date": "2017-06-09", "close": 21.21, "volume": 21966.0}, {"date": "2017-06-12", "close": 21.17, "volume": 41795.0}, {"date": "2017-06-13", "close": 21.06, "volume": 34287.0}, {"date": "2017-06-14", "close": 21.04, "volume": 20086.0}, {"date": "2017-06-15", "close": 21.11, "volume": 24025.0}, {"date": "2017-06-16", "close": 21.09, "volume": 32941.0}, {"date": "2017-06-19", "close": 21.16, "volume": 18191.0}, {"date": "2017-06-20", "close": 20.95, "volume": 40412.0}, {"date": "2017-06-21", "close": 20.811, "volume": 51811.0}, {"date": "2017-06-22", "close": 20.69, "volume": 43611.0}, {"date": "2017-06-23", "close": 20.73, "volume": 28731.0}, {"date": "2017-06-26", "close": 20.75, "volume": 47161.0}, {"date": "2017-06-27", "close": 20.8, "volume": 42774.0}, {"date": "2017-06-28", "close": 20.84, "volume": 49196.0}, {"date": "2017-06-29", "close": 20.65, "volume": 29387.0}, {"date": "2017-06-30", "close": 20.55, "volume": 47175.0}, {"date": "2017-07-03", "close": 20.61, "volume": 22684.0}, {"date": "2017-07-05", "close": 20.35, "volume": 43893.0}, {"date": "2017-07-06", "close": 20.28, "volume": 37344.0}, {"date": "2017-07-07", "close": 20.42, "volume": 27541.0}, {"date": "2017-07-10", "close": 20.46, "volume": 45194.0}, {"date": "2017-07-11", "close": 20.46, "volume": 31647.0}, {"date": "2017-07-12", "close": 20.49, "volume": 74340.0}, {"date": "2017-07-13", "close": 20.52, "volume": 27321.0}, {"date": "2017-07-14", "close": 20.51, "volume": 26690.0}, {"date": "2017-07-17", "close": 20.58, "volume": 42641.0}, {"date": "2017-07-18", "close": 20.77, "volume": 46253.0}, {"date": "2017-07-19", "close": 20.94, "volume": 43550.0}, {"date": "2017-07-20", "close": 21.05, "volume": 30582.0}, {"date": "2017-07-21", "close": 21.06, "volume": 19742.0}, {"date": "2017-07-24", "close": 20.9952, "volume": 26705.0}, {"date": "2017-07-25", "close": 21.15, "volume": 29615.0}, {"date": "2017-07-26", "close": 21.21, "volume": 29135.0}, {"date": "2017-07-27", "close": 21.2556, "volume": 32900.0}, {"date": "2017-07-28", "close": 21.26, "volume": 20043.0}, {"date": "2017-07-31", "close": 21.3, "volume": 31590.0}, {"date": "2017-08-01", "close": 21.19, "volume": 50146.0}, {"date": "2017-08-02", "close": 21.15, "volume": 49897.0}, {"date": "2017-08-03", "close": 21.215, "volume": 59179.0}, {"date": "2017-08-04", "close": 21.21, "volume": 31375.0}, {"date": "2017-08-07", "close": 21.19, "volume": 30691.0}, {"date": "2017-08-08", "close": 21.08, "volume": 35663.0}, {"date": "2017-08-09", "close": 20.9, "volume": 41587.0}, {"date": "2017-08-10", "close": 20.57, "volume": 46387.0}, {"date": "2017-08-11", "close": 20.49, "volume": 143001.0}, {"date": "2017-08-14", "close": 20.6, "volume": 28751.0}, {"date": "2017-08-15", "close": 20.63, "volume": 36645.0}, {"date": "2017-08-16", "close": 20.63, "volume": 29769.0}, {"date": "2017-08-17", "close": 20.57, "volume": 23406.0}, {"date": "2017-08-18", "close": 20.77, "volume": 45290.0}, {"date": "2017-08-21", "close": 20.91, "volume": 28874.0}, {"date": "2017-08-22", "close": 21.1, "volume": 40298.0}, {"date": "2017-08-23", "close": 21.41, "volume": 90461.0}, {"date": "2017-08-24", "close": 21.31, "volume": 39123.0}, {"date": "2017-08-25", "close": 21.38, "volume": 23040.0}, {"date": "2017-08-28", "close": 21.2625, "volume": 44872.0}, {"date": "2017-08-29", "close": 21.1665, "volume": 50111.0}, {"date": "2017-08-30", "close": 21.09, "volume": 53050.0}, {"date": "2017-08-31", "close": 21.255, "volume": 42504.0}, {"date": "2017-09-01", "close": 21.34, "volume": 40289.0}, {"date": "2017-09-05", "close": 21.5, "volume": 52836.0}, {"date": "2017-09-06", "close": 21.4668, "volume": 21726.0}, {"date": "2017-09-07", "close": 21.4784, "volume": 25899.0}, {"date": "2017-09-08", "close": 21.36, "volume": 23610.0}, {"date": "2017-09-11", "close": 21.57, "volume": 12880.0}, {"date": "2017-09-12", "close": 21.65, "volume": 53446.0}, {"date": "2017-09-13", "close": 21.54, "volume": 40734.0}, {"date": "2017-09-14", "close": 21.46, "volume": 44230.0}, {"date": "2017-09-15", "close": 21.51, "volume": 26722.0}, {"date": "2017-09-18", "close": 21.38, "volume": 41778.0}, {"date": "2017-09-19", "close": 21.31, "volume": 48718.0}, {"date": "2017-09-20", "close": 21.16, "volume": 24735.0}, {"date": "2017-09-21", "close": 21.12, "volume": 21542.0}, {"date": "2017-09-22", "close": 21.03, "volume": 61154.0}, {"date": "2017-09-25", "close": 20.86, "volume": 43902.0}, {"date": "2017-09-26", "close": 20.94, "volume": 59126.0}, {"date": "2017-09-27", "close": 20.94, "volume": 35206.0}, {"date": "2017-09-28", "close": 21.14, "volume": 55505.0}, {"date": "2017-09-29", "close": 21.04, "volume": 51282.0}, {"date": "2017-10-02", "close": 21.05, "volume": 22970.0}, {"date": "2017-10-03", "close": 21.09, "volume": 24240.0}, {"date": "2017-10-04", "close": 20.96, "volume": 33424.0}, {"date": "2017-10-05", "close": 21.05, "volume": 39406.0}, {"date": "2017-10-06", "close": 20.99, "volume": 20444.0}, {"date": "2017-10-09", "close": 21.05, "volume": 20385.0}, {"date": "2017-10-10", "close": 21.05, "volume": 24450.0}, {"date": "2017-10-11", "close": 21.13, "volume": 42030.0}, {"date": "2017-10-12", "close": 21.2, "volume": 23743.0}, {"date": "2017-10-13", "close": 21.17, "volume": 16029.0}, {"date": "2017-10-16", "close": 21.09, "volume": 19446.0}, {"date": "2017-10-17", "close": 21.18, "volume": 24443.0}, {"date": "2017-10-18", "close": 21.14, "volume": 19790.0}, {"date": "2017-10-19", "close": 21.21, "volume": 24332.0}, {"date": "2017-10-20", "close": 21.12, "volume": 26139.0}, {"date": "2017-10-23", "close": 21.11, "volume": 18512.0}, {"date": "2017-10-24", "close": 21.21, "volume": 37684.0}, {"date": "2017-10-25", "close": 21.0, "volume": 33927.0}, {"date": "2017-10-26", "close": 21.1, "volume": 14175.0}, {"date": "2017-10-27", "close": 21.02, "volume": 46528.0}, {"date": "2017-10-30", "close": 20.89, "volume": 29435.0}, {"date": "2017-10-31", "close": 20.98, "volume": 57430.0}, {"date": "2017-11-01", "close": 20.96, "volume": 22593.0}, {"date": "2017-11-02", "close": 20.75, "volume": 31671.0}, {"date": "2017-11-03", "close": 20.86, "volume": 30385.0}, {"date": "2017-11-06", "close": 20.8, "volume": 25916.0}, {"date": "2017-11-07", "close": 20.92, "volume": 38123.0}, {"date": "2017-11-08", "close": 21.0, "volume": 59756.0}, {"date": "2017-11-09", "close": 20.96, "volume": 27070.0}, {"date": "2017-11-10", "close": 21.03, "volume": 21147.0}, {"date": "2017-11-13", "close": 21.06, "volume": 29201.0}, {"date": "2017-11-14", "close": 20.94, "volume": 27330.0}, {"date": "2017-11-15", "close": 20.83, "volume": 34480.0}, {"date": "2017-11-16", "close": 20.85, "volume": 21250.0}, {"date": "2017-11-17", "close": 20.8, "volume": 23875.0}, {"date": "2017-11-20", "close": 20.925, "volume": 35430.0}, {"date": "2017-11-21", "close": 21.04, "volume": 33141.0}, {"date": "2017-11-22", "close": 21.07, "volume": 27601.0}, {"date": "2017-11-24", "close": 21.2696, "volume": 5561.0}, {"date": "2017-11-27", "close": 21.33, "volume": 47272.0}, {"date": "2017-11-28", "close": 21.391, "volume": 38721.0}, {"date": "2017-11-29", "close": 21.31, "volume": 25988.0}, {"date": "2017-11-30", "close": 21.36, "volume": 39215.0}, {"date": "2017-12-01", "close": 21.3726, "volume": 22034.0}, {"date": "2017-12-04", "close": 21.3584, "volume": 41771.0}, {"date": "2017-12-05", "close": 21.36, "volume": 31156.0}, {"date": "2017-12-06", "close": 21.3, "volume": 24549.0}, {"date": "2017-12-07", "close": 21.3824, "volume": 21215.0}, {"date": "2017-12-08", "close": 21.34, "volume": 28759.0}, {"date": "2017-12-11", "close": 21.52, "volume": 22347.0}, {"date": "2017-12-12", "close": 21.36, "volume": 17782.0}, {"date": "2017-12-13", "close": 21.53, "volume": 18219.0}, {"date": "2017-12-14", "close": 21.4508, "volume": 22491.0}, {"date": "2017-12-15", "close": 21.57, "volume": 28040.0}, {"date": "2017-12-18", "close": 21.41, "volume": 42653.0}, {"date": "2017-12-19", "close": 21.39, "volume": 27282.0}, {"date": "2017-12-20", "close": 21.26, "volume": 38044.0}, {"date": "2017-12-21", "close": 21.17, "volume": 32520.0}, {"date": "2017-12-22", "close": 21.3283, "volume": 14484.0}, {"date": "2017-12-26", "close": 21.3725, "volume": 36039.0}, {"date": "2017-12-27", "close": 21.463, "volume": 22897.0}, {"date": "2017-12-28", "close": 21.57, "volume": 35827.0}, {"date": "2017-12-29", "close": 21.62, "volume": 24661.0}, {"date": "2018-01-02", "close": 21.34, "volume": 53424.0}, {"date": "2018-01-03", "close": 21.06, "volume": 54530.0}, {"date": "2018-01-04", "close": 21.21, "volume": 38732.0}, {"date": "2018-01-05", "close": 21.26, "volume": 49454.0}, {"date": "2018-01-08", "close": 21.51, "volume": 39697.0}, {"date": "2018-01-09", "close": 21.5, "volume": 59406.0}, {"date": "2018-01-10", "close": 21.46, "volume": 47693.0}, {"date": "2018-01-11", "close": 21.61, "volume": 52610.0}, {"date": "2018-01-12", "close": 21.42, "volume": 60192.0}, {"date": "2018-01-16", "close": 21.46, "volume": 34024.0}, {"date": "2018-01-17", "close": 21.292, "volume": 53124.0}, {"date": "2018-01-18", "close": 21.17, "volume": 61615.0}, {"date": "2018-01-19", "close": 21.1501, "volume": 26029.0}, {"date": "2018-01-22", "close": 21.335, "volume": 27064.0}, {"date": "2018-01-23", "close": 21.595, "volume": 32452.0}, {"date": "2018-01-24", "close": 21.51, "volume": 34078.0}, {"date": "2018-01-25", "close": 21.71, "volume": 30489.0}, {"date": "2018-01-26", "close": 21.7101, "volume": 49957.0}, {"date": "2018-01-29", "close": 21.63, "volume": 31591.0}, {"date": "2018-01-30", "close": 21.35, "volume": 65307.0}, {"date": "2018-01-31", "close": 21.2, "volume": 52480.0}, {"date": "2018-02-01", "close": 21.07, "volume": 38957.0}, {"date": "2018-02-02", "close": 20.9, "volume": 40734.0}, {"date": "2018-02-05", "close": 21.05, "volume": 42434.0}, {"date": "2018-02-06", "close": 20.8937, "volume": 91393.0}, {"date": "2018-02-07", "close": 20.5501, "volume": 64926.0}, {"date": "2018-02-08", "close": 20.26, "volume": 38880.0}, {"date": "2018-02-09", "close": 19.52, "volume": 341743.0}, {"date": "2018-02-12", "close": 19.87, "volume": 74486.0}, {"date": "2018-02-13", "close": 19.9639, "volume": 54584.0}, {"date": "2018-02-14", "close": 19.95, "volume": 56667.0}, {"date": "2018-02-15", "close": 20.2, "volume": 27509.0}, {"date": "2018-02-16", "close": 20.26, "volume": 30538.0}, {"date": "2018-02-20", "close": 20.105, "volume": 24854.0}, {"date": "2018-02-21", "close": 19.84, "volume": 60874.0}, {"date": "2018-02-22", "close": 19.824, "volume": 37066.0}, {"date": "2018-02-23", "close": 20.12, "volume": 37271.0}, {"date": "2018-02-26", "close": 19.98, "volume": 35770.0}, {"date": "2018-02-27", "close": 19.75, "volume": 49014.0}, {"date": "2018-02-28", "close": 19.54, "volume": 47423.0}, {"date": "2018-03-01", "close": 19.51, "volume": 61346.0}, {"date": "2018-03-02", "close": 19.51, "volume": 24051.0}, {"date": "2018-03-05", "close": 19.7, "volume": 37865.0}, {"date": "2018-03-06", "close": 19.69, "volume": 32188.0}, {"date": "2018-03-07", "close": 19.62, "volume": 25717.0}, {"date": "2018-03-08", "close": 19.65, "volume": 29589.0}, {"date": "2018-03-09", "close": 19.92, "volume": 58923.0}, {"date": "2018-03-12", "close": 19.94, "volume": 40559.0}, {"date": "2018-03-13", "close": 19.98, "volume": 60263.0}, {"date": "2018-03-14", "close": 20.04, "volume": 36818.0}, {"date": "2018-03-15", "close": 19.809, "volume": 73443.0}, {"date": "2018-03-16", "close": 19.64, "volume": 108969.0}, {"date": "2018-03-19", "close": 19.4907, "volume": 32985.0}, {"date": "2018-03-20", "close": 19.44, "volume": 31142.0}, {"date": "2018-03-21", "close": 19.5095, "volume": 25187.0}, {"date": "2018-03-22", "close": 19.4599, "volume": 39185.0}, {"date": "2018-03-23", "close": 19.36, "volume": 45305.0}, {"date": "2018-03-26", "close": 19.4901, "volume": 32978.0}, {"date": "2018-03-27", "close": 19.29, "volume": 108541.0}, {"date": "2018-03-28", "close": 19.43, "volume": 36784.0}, {"date": "2018-03-29", "close": 19.81, "volume": 32714.0}, {"date": "2018-04-02", "close": 19.68, "volume": 54891.0}, {"date": "2018-04-03", "close": 19.83, "volume": 23113.0}, {"date": "2018-04-04", "close": 19.76, "volume": 68991.0}, {"date": "2018-04-05", "close": 19.88, "volume": 35267.0}, {"date": "2018-04-06", "close": 19.75, "volume": 37007.0}, {"date": "2018-04-09", "close": 19.97, "volume": 36223.0}, {"date": "2018-04-10", "close": 20.01, "volume": 52960.0}, {"date": "2018-04-11", "close": 20.03, "volume": 37064.0}, {"date": "2018-04-12", "close": 19.98, "volume": 39567.0}, {"date": "2018-04-13", "close": 19.9, "volume": 31980.0}, {"date": "2018-04-16", "close": 19.88, "volume": 34449.0}, {"date": "2018-04-17", "close": 19.97, "volume": 20618.0}, {"date": "2018-04-18", "close": 19.901, "volume": 26236.0}, {"date": "2018-04-19", "close": 19.84, "volume": 21095.0}, {"date": "2018-04-20", "close": 19.8173, "volume": 25434.0}, {"date": "2018-04-23", "close": 19.8366, "volume": 15238.0}, {"date": "2018-04-24", "close": 19.92, "volume": 24927.0}, {"date": "2018-04-25", "close": 19.8017, "volume": 28838.0}, {"date": "2018-04-26", "close": 19.8161, "volume": 35076.0}, {"date": "2018-04-27", "close": 19.89, "volume": 29314.0}, {"date": "2018-04-30", "close": 19.95, "volume": 31777.0}, {"date": "2018-05-01", "close": 20.04, "volume": 21628.0}, {"date": "2018-05-02", "close": 19.98, "volume": 19891.0}, {"date": "2018-05-03", "close": 20.0, "volume": 42968.0}, {"date": "2018-05-04", "close": 20.02, "volume": 35813.0}, {"date": "2018-05-07", "close": 20.09, "volume": 26796.0}, {"date": "2018-05-08", "close": 19.83, "volume": 26929.0}, {"date": "2018-05-09", "close": 19.76, "volume": 35794.0}, {"date": "2018-05-10", "close": 19.91, "volume": 25772.0}, {"date": "2018-05-11", "close": 20.02, "volume": 31855.0}, {"date": "2018-05-14", "close": 19.85, "volume": 31705.0}, {"date": "2018-05-15", "close": 19.78, "volume": 54387.0}, {"date": "2018-05-16", "close": 19.79, "volume": 43679.0}, {"date": "2018-05-17", "close": 19.81, "volume": 39101.0}, {"date": "2018-05-18", "close": 19.84, "volume": 25760.0}, {"date": "2018-05-21", "close": 20.1, "volume": 39404.0}, {"date": "2018-05-22", "close": 20.11, "volume": 25005.0}, {"date": "2018-05-23", "close": 20.0801, "volume": 27976.0}, {"date": "2018-05-24", "close": 20.2, "volume": 28627.0}, {"date": "2018-05-25", "close": 20.16, "volume": 17890.0}, {"date": "2018-05-29", "close": 20.044, "volume": 23615.0}, {"date": "2018-05-30", "close": 20.12, "volume": 34521.0}, {"date": "2018-05-31", "close": 20.11, "volume": 37340.0}, {"date": "2018-06-01", "close": 19.94, "volume": 25864.0}, {"date": "2018-06-04", "close": 19.97, "volume": 21605.0}, {"date": "2018-06-05", "close": 19.99, "volume": 34694.0}, {"date": "2018-06-06", "close": 19.87, "volume": 35698.0}, {"date": "2018-06-07", "close": 19.83, "volume": 28953.0}, {"date": "2018-06-08", "close": 19.79, "volume": 26658.0}, {"date": "2018-06-11", "close": 19.9, "volume": 40545.0}, {"date": "2018-06-12", "close": 19.98, "volume": 29052.0}, {"date": "2018-06-13", "close": 19.92, "volume": 27306.0}, {"date": "2018-06-14", "close": 19.73, "volume": 44970.0}, {"date": "2018-06-15", "close": 19.66, "volume": 18158.0}, {"date": "2018-06-18", "close": 19.65, "volume": 30529.0}, {"date": "2018-06-19", "close": 19.85, "volume": 37620.0}, {"date": "2018-06-20", "close": 19.93, "volume": 41505.0}, {"date": "2018-06-21", "close": 19.82, "volume": 26966.0}, {"date": "2018-06-22", "close": 19.93, "volume": 38284.0}, {"date": "2018-06-25", "close": 20.03, "volume": 23054.0}, {"date": "2018-06-26", "close": 19.85, "volume": 35560.0}, {"date": "2018-06-27", "close": 19.89, "volume": 28642.0}, {"date": "2018-06-28", "close": 19.89, "volume": 19579.0}, {"date": "2018-06-29", "close": 20.01, "volume": 25156.0}, {"date": "2018-07-02", "close": 19.98, "volume": 24001.0}, {"date": "2018-07-03", "close": 20.06, "volume": 24546.0}, {"date": "2018-07-05", "close": 20.24, "volume": 41784.0}, {"date": "2018-07-06", "close": 20.56, "volume": 50144.0}, {"date": "2018-07-09", "close": 20.36, "volume": 56339.0}, {"date": "2018-07-10", "close": 20.58, "volume": 38430.0}, {"date": "2018-07-11", "close": 20.61, "volume": 31094.0}, {"date": "2018-07-12", "close": 20.54, "volume": 29447.0}, {"date": "2018-07-13", "close": 20.37, "volume": 29331.0}, {"date": "2018-07-16", "close": 20.46, "volume": 47058.0}, {"date": "2018-07-17", "close": 20.56, "volume": 19818.0}, {"date": "2018-07-18", "close": 20.381, "volume": 29036.0}, {"date": "2018-07-19", "close": 20.42, "volume": 33147.0}, {"date": "2018-07-20", "close": 20.32, "volume": 40712.0}, {"date": "2018-07-23", "close": 20.39, "volume": 18976.0}, {"date": "2018-07-24", "close": 20.398, "volume": 17057.0}, {"date": "2018-07-25", "close": 20.4, "volume": 13819.0}, {"date": "2018-07-26", "close": 20.51, "volume": 25082.0}, {"date": "2018-07-27", "close": 20.5, "volume": 19766.0}, {"date": "2018-07-30", "close": 20.38, "volume": 23533.0}, {"date": "2018-07-31", "close": 20.7, "volume": 55225.0}, {"date": "2018-08-01", "close": 20.58, "volume": 34414.0}, {"date": "2018-08-02", "close": 20.5, "volume": 23711.0}, {"date": "2018-08-03", "close": 20.6399, "volume": 26837.0}, {"date": "2018-08-06", "close": 20.49, "volume": 23030.0}, {"date": "2018-08-07", "close": 20.68, "volume": 16941.0}, {"date": "2018-08-08", "close": 20.7, "volume": 21324.0}, {"date": "2018-08-09", "close": 20.89, "volume": 36370.0}, {"date": "2018-08-10", "close": 20.68, "volume": 29738.0}, {"date": "2018-08-13", "close": 21.0, "volume": 32562.0}, {"date": "2018-08-14", "close": 20.77, "volume": 23610.0}, {"date": "2018-08-15", "close": 20.62, "volume": 17733.0}, {"date": "2018-08-16", "close": 20.76, "volume": 25460.0}, {"date": "2018-08-17", "close": 20.58, "volume": 20993.0}, {"date": "2018-08-20", "close": 20.69, "volume": 40733.0}, {"date": "2018-08-21", "close": 20.76, "volume": 32639.0}, {"date": "2018-08-22", "close": 20.79, "volume": 21164.0}, {"date": "2018-08-23", "close": 20.74, "volume": 21726.0}, {"date": "2018-08-24", "close": 20.64, "volume": 20777.0}, {"date": "2018-08-27", "close": 20.6742, "volume": 22048.0}, {"date": "2018-08-28", "close": 20.79, "volume": 38141.0}, {"date": "2018-08-29", "close": 20.74, "volume": 26549.0}, {"date": "2018-08-30", "close": 20.78, "volume": 21920.0}, {"date": "2018-08-31", "close": 20.79, "volume": 51464.0}, {"date": "2018-09-04", "close": 20.68, "volume": 12661.0}, {"date": "2018-09-05", "close": 20.83, "volume": 15418.0}, {"date": "2018-09-06", "close": 20.89, "volume": 19096.0}, {"date": "2018-09-07", "close": 20.96, "volume": 30619.0}, {"date": "2018-09-10", "close": 21.11, "volume": 28987.0}, {"date": "2018-09-11", "close": 21.25, "volume": 19297.0}, {"date": "2018-09-12", "close": 21.13, "volume": 25571.0}, {"date": "2018-09-13", "close": 20.96, "volume": 22667.0}, {"date": "2018-09-14", "close": 20.61, "volume": 30271.0}, {"date": "2018-09-17", "close": 20.54, "volume": 18869.0}, {"date": "2018-09-18", "close": 20.58, "volume": 32540.0}, {"date": "2018-09-19", "close": 20.7, "volume": 29380.0}, {"date": "2018-09-20", "close": 20.63, "volume": 37528.0}, {"date": "2018-09-21", "close": 20.67, "volume": 32707.0}, {"date": "2018-09-24", "close": 20.74, "volume": 23967.0}, {"date": "2018-09-25", "close": 20.56, "volume": 33840.0}, {"date": "2018-09-26", "close": 20.57, "volume": 24804.0}, {"date": "2018-09-27", "close": 20.53, "volume": 36764.0}, {"date": "2018-09-28", "close": 20.82, "volume": 38664.0}, {"date": "2018-10-01", "close": 20.82, "volume": 19260.0}, {"date": "2018-10-02", "close": 20.82, "volume": 25605.0}, {"date": "2018-10-03", "close": 20.51, "volume": 43518.0}, {"date": "2018-10-04", "close": 20.3, "volume": 39022.0}, {"date": "2018-10-05", "close": 20.01, "volume": 32778.0}, {"date": "2018-10-08", "close": 20.0, "volume": 31556.0}, {"date": "2018-10-09", "close": 20.01, "volume": 27866.0}, {"date": "2018-10-10", "close": 19.9, "volume": 43785.0}, {"date": "2018-10-11", "close": 19.61, "volume": 37075.0}, {"date": "2018-10-12", "close": 19.74, "volume": 24492.0}, {"date": "2018-10-15", "close": 19.9, "volume": 32913.0}, {"date": "2018-10-16", "close": 19.75, "volume": 41893.0}, {"date": "2018-10-17", "close": 19.56, "volume": 28711.0}, {"date": "2018-10-18", "close": 19.44, "volume": 32719.0}, {"date": "2018-10-19", "close": 19.71, "volume": 15006.0}, {"date": "2018-10-22", "close": 19.51, "volume": 12800.0}, {"date": "2018-10-23", "close": 19.25, "volume": 63263.0}, {"date": "2018-10-24", "close": 19.15, "volume": 32243.0}, {"date": "2018-10-25", "close": 19.25, "volume": 19090.0}, {"date": "2018-10-26", "close": 19.0, "volume": 25525.0}, {"date": "2018-10-29", "close": 19.0, "volume": 36244.0}, {"date": "2018-10-30", "close": 18.77, "volume": 53677.0}, {"date": "2018-10-31", "close": 18.62, "volume": 67408.0}, {"date": "2018-11-01", "close": 18.57, "volume": 56773.0}, {"date": "2018-11-02", "close": 18.53, "volume": 46660.0}, {"date": "2018-11-05", "close": 18.75, "volume": 45345.0}, {"date": "2018-11-06", "close": 18.76, "volume": 32876.0}, {"date": "2018-11-07", "close": 18.96, "volume": 59836.0}, {"date": "2018-11-08", "close": 19.07, "volume": 55124.0}, {"date": "2018-11-09", "close": 19.2, "volume": 50417.0}, {"date": "2018-11-12", "close": 19.2344, "volume": 34437.0}, {"date": "2018-11-13", "close": 19.51, "volume": 45759.0}, {"date": "2018-11-14", "close": 19.15, "volume": 34387.0}, {"date": "2018-11-15", "close": 19.15, "volume": 28351.0}, {"date": "2018-11-16", "close": 19.23, "volume": 58822.0}, {"date": "2018-11-19", "close": 19.21, "volume": 26889.0}, {"date": "2018-11-20", "close": 19.27, "volume": 35042.0}, {"date": "2018-11-21", "close": 19.42, "volume": 29310.0}, {"date": "2018-11-23", "close": 19.28, "volume": 8808.0}, {"date": "2018-11-26", "close": 19.39, "volume": 35040.0}, {"date": "2018-11-27", "close": 19.39, "volume": 27947.0}, {"date": "2018-11-28", "close": 19.27, "volume": 29393.0}, {"date": "2018-11-29", "close": 19.33, "volume": 53165.0}, {"date": "2018-11-30", "close": 19.52, "volume": 25181.0}, {"date": "2018-12-03", "close": 19.75, "volume": 32633.0}, {"date": "2018-12-04", "close": 20.0, "volume": 66660.0}, {"date": "2018-12-06", "close": 19.47, "volume": 76083.0}, {"date": "2018-12-07", "close": 20.0, "volume": 55424.0}, {"date": "2018-12-10", "close": 19.98, "volume": 35384.0}, {"date": "2018-12-11", "close": 20.73, "volume": 35111.0}, {"date": "2018-12-12", "close": 20.38, "volume": 33115.0}, {"date": "2018-12-13", "close": 20.59, "volume": 30968.0}, {"date": "2018-12-14", "close": 20.12, "volume": 37494.0}, {"date": "2018-12-17", "close": 19.66, "volume": 53777.0}, {"date": "2018-12-18", "close": 19.57, "volume": 58384.0}, {"date": "2018-12-19", "close": 19.15, "volume": 47734.0}, {"date": "2018-12-20", "close": 18.46, "volume": 73241.0}, {"date": "2018-12-21", "close": 18.45, "volume": 59867.0}, {"date": "2018-12-24", "close": 17.93, "volume": 31017.0}, {"date": "2018-12-26", "close": 18.98, "volume": 160973.0}, {"date": "2018-12-27", "close": 19.06, "volume": 63392.0}, {"date": "2018-12-28", "close": 19.07, "volume": 43391.0}, {"date": "2018-12-31", "close": 19.76, "volume": 144120.0}, {"date": "2019-01-02", "close": 19.64, "volume": 44345.0}, {"date": "2019-01-03", "close": 19.53, "volume": 18884.0}, {"date": "2019-01-04", "close": 19.83, "volume": 34841.0}, {"date": "2019-01-07", "close": 20.16, "volume": 28690.0}, {"date": "2019-01-08", "close": 20.3, "volume": 23156.0}, {"date": "2019-01-09", "close": 20.19, "volume": 27654.0}, {"date": "2019-01-10", "close": 20.4, "volume": 16054.0}, {"date": "2019-01-11", "close": 19.99, "volume": 41054.0}, {"date": "2019-01-14", "close": 20.01, "volume": 37806.0}, {"date": "2019-01-15", "close": 19.71, "volume": 18273.0}, {"date": "2019-01-16", "close": 19.78, "volume": 35079.0}, {"date": "2019-01-17", "close": 19.68, "volume": 36379.0}, {"date": "2019-01-18", "close": 19.77, "volume": 26494.0}, {"date": "2019-01-22", "close": 19.78, "volume": 26773.0}, {"date": "2019-01-23", "close": 20.05, "volume": 34203.0}, {"date": "2019-01-24", "close": 20.07, "volume": 26969.0}, {"date": "2019-01-25", "close": 20.19, "volume": 27947.0}, {"date": "2019-01-28", "close": 20.22, "volume": 17573.0}, {"date": "2019-01-29", "close": 20.5, "volume": 42121.0}, {"date": "2019-01-30", "close": 20.43, "volume": 60321.0}, {"date": "2019-01-31", "close": 20.5267, "volume": 45321.0}, {"date": "2019-02-01", "close": 20.4, "volume": 23186.0}, {"date": "2019-02-04", "close": 20.44, "volume": 23059.0}, {"date": "2019-02-05", "close": 20.56, "volume": 44529.0}, {"date": "2019-02-06", "close": 20.54, "volume": 26501.0}, {"date": "2019-02-07", "close": 20.61, "volume": 42813.0}, {"date": "2019-02-08", "close": 20.53, "volume": 15327.0}, {"date": "2019-02-11", "close": 20.59, "volume": 18908.0}, {"date": "2019-02-12", "close": 20.75, "volume": 26517.0}, {"date": "2019-02-13", "close": 20.77, "volume": 22604.0}, {"date": "2019-02-14", "close": 20.91, "volume": 24380.0}, {"date": "2019-02-15", "close": 20.42, "volume": 23605.0}, {"date": "2019-02-19", "close": 20.59, "volume": 20206.0}, {"date": "2019-02-20", "close": 20.67, "volume": 29860.0}, {"date": "2019-02-21", "close": 20.76, "volume": 34493.0}, {"date": "2019-02-22", "close": 20.59, "volume": 38366.0}, {"date": "2019-02-25", "close": 20.86, "volume": 48719.0}, {"date": "2019-02-26", "close": 21.0, "volume": 34574.0}, {"date": "2019-02-27", "close": 21.05, "volume": 31902.0}, {"date": "2019-02-28", "close": 21.1, "volume": 25670.0}, {"date": "2019-03-01", "close": 21.31, "volume": 35474.0}, {"date": "2019-03-04", "close": 21.19, "volume": 27690.0}, {"date": "2019-03-05", "close": 21.33, "volume": 31613.0}, {"date": "2019-03-06", "close": 21.44, "volume": 38976.0}, {"date": "2019-03-07", "close": 21.25, "volume": 19847.0}, {"date": "2019-03-08", "close": 21.19, "volume": 24236.0}, {"date": "2019-03-11", "close": 21.4, "volume": 27487.0}, {"date": "2019-03-12", "close": 21.37, "volume": 27668.0}, {"date": "2019-03-13", "close": 21.4, "volume": 32787.0}, {"date": "2019-03-14", "close": 21.25, "volume": 28008.0}, {"date": "2019-03-15", "close": 21.33, "volume": 29129.0}, {"date": "2019-03-18", "close": 21.39, "volume": 23594.0}, {"date": "2019-03-19", "close": 21.36, "volume": 19077.0}, {"date": "2019-03-20", "close": 21.3586, "volume": 18021.0}, {"date": "2019-03-21", "close": 21.5, "volume": 14863.0}, {"date": "2019-03-22", "close": 21.79, "volume": 31135.0}, {"date": "2019-03-25", "close": 21.83, "volume": 22043.0}, {"date": "2019-03-26", "close": 21.52, "volume": 33055.0}, {"date": "2019-03-27", "close": 21.68, "volume": 26660.0}, {"date": "2019-03-28", "close": 21.63, "volume": 24996.0}, {"date": "2019-03-29", "close": 21.5, "volume": 56747.0}, {"date": "2019-04-01", "close": 21.28, "volume": 61450.0}, {"date": "2019-04-02", "close": 21.37, "volume": 26762.0}, {"date": "2019-04-03", "close": 21.29, "volume": 49489.0}, {"date": "2019-04-04", "close": 21.64, "volume": 25996.0}, {"date": "2019-04-05", "close": 21.33, "volume": 33977.0}, {"date": "2019-04-08", "close": 21.38, "volume": 36265.0}, {"date": "2019-04-09", "close": 21.35, "volume": 29275.0}, {"date": "2019-04-10", "close": 21.5, "volume": 24772.0}, {"date": "2019-04-11", "close": 21.45, "volume": 23378.0}, {"date": "2019-04-12", "close": 21.46, "volume": 19790.0}, {"date": "2019-04-15", "close": 21.51, "volume": 24065.0}, {"date": "2019-04-16", "close": 21.4, "volume": 15883.0}, {"date": "2019-04-17", "close": 21.07, "volume": 34503.0}, {"date": "2019-04-18", "close": 21.23, "volume": 19690.0}, {"date": "2019-04-22", "close": 21.4, "volume": 29202.0}, {"date": "2019-04-23", "close": 21.44, "volume": 43309.0}, {"date": "2019-04-24", "close": 21.355, "volume": 28222.0}, {"date": "2019-04-25", "close": 21.22, "volume": 29634.0}, {"date": "2019-04-26", "close": 21.55, "volume": 23702.0}, {"date": "2019-04-29", "close": 21.51, "volume": 18933.0}, {"date": "2019-04-30", "close": 21.6, "volume": 39395.0}, {"date": "2019-05-01", "close": 21.38, "volume": 35901.0}, {"date": "2019-05-02", "close": 21.42, "volume": 27585.0}, {"date": "2019-05-03", "close": 21.51, "volume": 17753.0}, {"date": "2019-05-06", "close": 21.35, "volume": 21646.0}, {"date": "2019-05-07", "close": 20.92, "volume": 63310.0}, {"date": "2019-05-08", "close": 20.96, "volume": 17949.0}, {"date": "2019-05-09", "close": 20.95, "volume": 48731.0}, {"date": "2019-05-10", "close": 21.26, "volume": 34556.0}, {"date": "2019-05-13", "close": 21.29, "volume": 29462.0}, {"date": "2019-05-14", "close": 21.4301, "volume": 29690.0}, {"date": "2019-05-15", "close": 21.47, "volume": 31909.0}, {"date": "2019-05-16", "close": 21.55, "volume": 37481.0}, {"date": "2019-05-17", "close": 21.5, "volume": 38032.0}, {"date": "2019-05-20", "close": 21.7, "volume": 39099.0}, {"date": "2019-05-21", "close": 21.72, "volume": 32662.0}, {"date": "2019-05-22", "close": 21.64, "volume": 22988.0}, {"date": "2019-05-23", "close": 21.48, "volume": 32112.0}, {"date": "2019-05-24", "close": 21.32, "volume": 35328.0}, {"date": "2019-05-28", "close": 21.42, "volume": 35147.0}, {"date": "2019-05-29", "close": 21.18, "volume": 26885.0}, {"date": "2019-05-30", "close": 21.18, "volume": 16836.0}, {"date": "2019-05-31", "close": 21.08, "volume": 36624.0}, {"date": "2019-06-03", "close": 21.31, "volume": 10943.0}, {"date": "2019-06-04", "close": 21.36, "volume": 33453.0}, {"date": "2019-06-05", "close": 21.76, "volume": 46412.0}, {"date": "2019-06-06", "close": 21.91, "volume": 23457.0}, {"date": "2019-06-07", "close": 22.03, "volume": 26884.0}, {"date": "2019-06-10", "close": 21.88, "volume": 25531.0}, {"date": "2019-06-11", "close": 21.73, "volume": 27288.0}, {"date": "2019-06-12", "close": 22.14, "volume": 43022.0}, {"date": "2019-06-13", "close": 21.9, "volume": 56220.0}, {"date": "2019-06-14", "close": 21.98, "volume": 42352.0}, {"date": "2019-06-17", "close": 21.98, "volume": 18806.0}, {"date": "2019-06-18", "close": 22.18, "volume": 30279.0}, {"date": "2019-06-19", "close": 22.2, "volume": 38344.0}, {"date": "2019-06-20", "close": 22.21, "volume": 52314.0}, {"date": "2019-06-21", "close": 22.02, "volume": 25629.0}, {"date": "2019-06-24", "close": 22.07, "volume": 38893.0}, {"date": "2019-06-25", "close": 21.87, "volume": 43688.0}, {"date": "2019-06-26", "close": 22.1, "volume": 30730.0}, {"date": "2019-06-27", "close": 22.23, "volume": 33102.0}, {"date": "2019-06-28", "close": 22.14, "volume": 24209.0}, {"date": "2019-07-01", "close": 22.32, "volume": 43327.0}, {"date": "2019-07-02", "close": 22.06, "volume": 49596.0}, {"date": "2019-07-03", "close": 22.36, "volume": 10193.0}, {"date": "2019-07-05", "close": 22.1, "volume": 18889.0}, {"date": "2019-07-08", "close": 22.25, "volume": 30733.0}, {"date": "2019-07-09", "close": 22.45, "volume": 27705.0}, {"date": "2019-07-10", "close": 22.62, "volume": 38733.0}, {"date": "2019-07-11", "close": 22.7, "volume": 23961.0}, {"date": "2019-07-12", "close": 22.59, "volume": 20908.0}, {"date": "2019-07-15", "close": 22.59, "volume": 25044.0}, {"date": "2019-07-16", "close": 22.34, "volume": 27565.0}, {"date": "2019-07-17", "close": 22.54, "volume": 24515.0}, {"date": "2019-07-18", "close": 22.46, "volume": 19476.0}, {"date": "2019-07-19", "close": 22.66, "volume": 43395.0}, {"date": "2019-07-22", "close": 22.75, "volume": 93167.0}, {"date": "2019-07-23", "close": 22.79, "volume": 28734.0}, {"date": "2019-07-24", "close": 22.94, "volume": 32707.0}, {"date": "2019-07-25", "close": 22.77, "volume": 29841.0}, {"date": "2019-07-26", "close": 22.82, "volume": 32654.0}, {"date": "2019-07-29", "close": 22.91, "volume": 24591.0}, {"date": "2019-07-30", "close": 22.9, "volume": 41591.0}, {"date": "2019-07-31", "close": 22.77, "volume": 35082.0}, {"date": "2019-08-01", "close": 23.1, "volume": 25434.0}, {"date": "2019-08-02", "close": 23.04, "volume": 27592.0}, {"date": "2019-08-05", "close": 23.25, "volume": 121756.0}, {"date": "2019-08-06", "close": 23.33, "volume": 83598.0}, {"date": "2019-08-07", "close": 23.3, "volume": 78973.0}, {"date": "2019-08-08", "close": 23.78, "volume": 63750.0}, {"date": "2019-08-09", "close": 24.0, "volume": 57199.0}, {"date": "2019-08-12", "close": 23.92, "volume": 61514.0}, {"date": "2019-08-13", "close": 24.0, "volume": 89247.0}, {"date": "2019-08-14", "close": 23.65, "volume": 55439.0}, {"date": "2019-08-15", "close": 23.57, "volume": 53208.0}, {"date": "2019-08-16", "close": 23.04, "volume": 84843.0}, {"date": "2019-08-19", "close": 22.55, "volume": 130801.0}, {"date": "2019-08-20", "close": 23.06, "volume": 45305.0}, {"date": "2019-08-21", "close": 23.5, "volume": 52357.0}, {"date": "2019-08-22", "close": 23.68, "volume": 50904.0}, {"date": "2019-08-23", "close": 23.39, "volume": 51184.0}, {"date": "2019-08-26", "close": 23.27, "volume": 56130.0}, {"date": "2019-08-27", "close": 23.25, "volume": 47473.0}, {"date": "2019-08-28", "close": 23.32, "volume": 47548.0}, {"date": "2019-08-29", "close": 23.23, "volume": 33898.0}, {"date": "2019-08-30", "close": 23.33, "volume": 37016.0}, {"date": "2019-09-03", "close": 23.4, "volume": 50588.0}, {"date": "2019-09-04", "close": 23.4, "volume": 52694.0}, {"date": "2019-09-05", "close": 23.82, "volume": 32602.0}, {"date": "2019-09-06", "close": 23.95, "volume": 23217.0}, {"date": "2019-09-09", "close": 24.1, "volume": 49741.0}, {"date": "2019-09-10", "close": 24.21, "volume": 54859.0}, {"date": "2019-09-11", "close": 24.47, "volume": 33125.0}, {"date": "2019-09-12", "close": 24.2, "volume": 30182.0}, {"date": "2019-09-13", "close": 24.21, "volume": 43833.0}, {"date": "2019-09-16", "close": 24.19, "volume": 41399.0}, {"date": "2019-09-17", "close": 24.36, "volume": 48851.0}, {"date": "2019-09-18", "close": 24.4, "volume": 26731.0}, {"date": "2019-09-19", "close": 24.28, "volume": 53436.0}, {"date": "2019-09-20", "close": 24.33, "volume": 44581.0}, {"date": "2019-09-23", "close": 24.35, "volume": 68638.0}, {"date": "2019-09-24", "close": 24.34, "volume": 45014.0}, {"date": "2019-09-25", "close": 24.375, "volume": 30440.0}, {"date": "2019-09-26", "close": 24.26, "volume": 56450.0}, {"date": "2019-09-27", "close": 24.1, "volume": 28482.0}, {"date": "2019-09-30", "close": 24.45, "volume": 40741.0}, {"date": "2019-10-01", "close": 24.25, "volume": 55240.0}, {"date": "2019-10-02", "close": 23.35, "volume": 62375.0}, {"date": "2019-10-03", "close": 23.68, "volume": 27379.0}, {"date": "2019-10-04", "close": 23.6, "volume": 40594.0}, {"date": "2019-10-07", "close": 23.33, "volume": 61552.0}, {"date": "2019-10-08", "close": 23.45, "volume": 27072.0}, {"date": "2019-10-09", "close": 23.71, "volume": 26769.0}, {"date": "2019-10-10", "close": 23.72, "volume": 32256.0}, {"date": "2019-10-11", "close": 23.26, "volume": 48447.0}, {"date": "2019-10-14", "close": 23.21, "volume": 23100.0}, {"date": "2019-10-15", "close": 23.15, "volume": 20886.0}, {"date": "2019-10-16", "close": 22.72, "volume": 99422.0}, {"date": "2019-10-17", "close": 22.25, "volume": 110724.0}, {"date": "2019-10-18", "close": 22.46, "volume": 56595.0}, {"date": "2019-10-21", "close": 22.68, "volume": 37860.0}, {"date": "2019-10-22", "close": 22.74, "volume": 34250.0}, {"date": "2019-10-23", "close": 22.92, "volume": 19675.0}, {"date": "2019-10-24", "close": 22.92, "volume": 37282.0}, {"date": "2019-10-25", "close": 22.63, "volume": 25692.0}, {"date": "2019-10-28", "close": 22.26, "volume": 69529.0}, {"date": "2019-10-29", "close": 22.2, "volume": 46769.0}, {"date": "2019-10-30", "close": 22.5, "volume": 59974.0}, {"date": "2019-10-31", "close": 22.37, "volume": 46309.0}, {"date": "2019-11-01", "close": 22.95, "volume": 75016.0}, {"date": "2019-11-04", "close": 22.31, "volume": 64477.0}, {"date": "2019-11-05", "close": 21.91, "volume": 89652.0}, {"date": "2019-11-06", "close": 21.88, "volume": 55120.0}, {"date": "2019-11-07", "close": 21.84, "volume": 53065.0}, {"date": "2019-11-08", "close": 21.5, "volume": 74435.0}, {"date": "2019-11-11", "close": 21.52, "volume": 50255.0}, {"date": "2019-11-12", "close": 21.52, "volume": 58787.0}, {"date": "2019-11-13", "close": 21.72, "volume": 57139.0}, {"date": "2019-11-14", "close": 21.56, "volume": 45065.0}, {"date": "2019-11-15", "close": 21.46, "volume": 32240.0}, {"date": "2019-11-18", "close": 21.75, "volume": 49033.0}, {"date": "2019-11-19", "close": 21.81, "volume": 41724.0}, {"date": "2019-11-20", "close": 21.59, "volume": 53646.0}, {"date": "2019-11-21", "close": 21.64, "volume": 32740.0}, {"date": "2019-11-22", "close": 21.52, "volume": 62533.0}, {"date": "2019-11-25", "close": 21.3421, "volume": 68390.0}, {"date": "2019-11-26", "close": 21.42, "volume": 44712.0}, {"date": "2019-11-27", "close": 21.53, "volume": 29116.0}, {"date": "2019-11-29", "close": 21.5198, "volume": 28458.0}, {"date": "2019-12-02", "close": 21.52, "volume": 44499.0}, {"date": "2019-12-03", "close": 21.63, "volume": 59017.0}, {"date": "2019-12-04", "close": 21.7, "volume": 34963.0}, {"date": "2019-12-05", "close": 21.74, "volume": 28717.0}, {"date": "2019-12-06", "close": 21.81, "volume": 29938.0}, {"date": "2019-12-09", "close": 21.83, "volume": 35143.0}, {"date": "2019-12-10", "close": 22.01, "volume": 62480.0}, {"date": "2019-12-11", "close": 22.29, "volume": 58757.0}, {"date": "2019-12-12", "close": 22.38, "volume": 59356.0}, {"date": "2019-12-13", "close": 22.72, "volume": 45088.0}, {"date": "2019-12-16", "close": 22.93, "volume": 34573.0}, {"date": "2019-12-17", "close": 22.71, "volume": 39765.0}, {"date": "2019-12-18", "close": 22.51, "volume": 53929.0}, {"date": "2019-12-19", "close": 22.35, "volume": 51009.0}, {"date": "2019-12-20", "close": 22.43, "volume": 33738.0}, {"date": "2019-12-23", "close": 22.455, "volume": 34802.0}, {"date": "2019-12-24", "close": 22.46, "volume": 18704.0}, {"date": "2019-12-26", "close": 22.57, "volume": 32196.0}, {"date": "2019-12-27", "close": 22.6052, "volume": 24795.0}, {"date": "2019-12-30", "close": 22.56, "volume": 33610.0}, {"date": "2019-12-31", "close": 22.31, "volume": 103812.0}, {"date": "2020-01-02", "close": 22.29, "volume": 31344.0}, {"date": "2020-01-03", "close": 22.45, "volume": 30278.0}, {"date": "2020-01-06", "close": 22.54, "volume": 39195.0}, {"date": "2020-01-07", "close": 22.48, "volume": 28116.0}, {"date": "2020-01-08", "close": 22.33, "volume": 72776.0}, {"date": "2020-01-09", "close": 22.42, "volume": 43853.0}, {"date": "2020-01-10", "close": 22.36, "volume": 35319.0}, {"date": "2020-01-13", "close": 22.61, "volume": 67460.0}, {"date": "2020-01-14", "close": 22.57, "volume": 60316.0}, {"date": "2020-01-15", "close": 22.63, "volume": 59579.0}, {"date": "2020-01-16", "close": 22.67, "volume": 41794.0}, {"date": "2020-01-17", "close": 22.83, "volume": 33250.0}, {"date": "2020-01-21", "close": 22.72, "volume": 58753.0}, {"date": "2020-01-22", "close": 22.65, "volume": 50385.0}, {"date": "2020-01-23", "close": 22.66, "volume": 51536.0}, {"date": "2020-01-24", "close": 22.9, "volume": 36201.0}, {"date": "2020-01-27", "close": 22.785, "volume": 50176.0}, {"date": "2020-01-28", "close": 22.79, "volume": 44043.0}, {"date": "2020-01-29", "close": 22.81, "volume": 62152.0}, {"date": "2020-01-30", "close": 22.92, "volume": 57945.0}, {"date": "2020-01-31", "close": 22.8, "volume": 40052.0}, {"date": "2020-02-03", "close": 22.84, "volume": 25241.0}, {"date": "2020-02-04", "close": 23.1, "volume": 52392.0}, {"date": "2020-02-05", "close": 22.98, "volume": 73783.0}, {"date": "2020-02-06", "close": 22.95, "volume": 70086.0}, {"date": "2020-02-07", "close": 22.91, "volume": 30204.0}, {"date": "2020-02-10", "close": 23.0, "volume": 37474.0}, {"date": "2020-02-11", "close": 23.1, "volume": 60146.0}, {"date": "2020-02-12", "close": 23.18, "volume": 63596.0}, {"date": "2020-02-13", "close": 23.04, "volume": 44171.0}, {"date": "2020-02-14", "close": 23.1, "volume": 26691.0}, {"date": "2020-02-18", "close": 23.19, "volume": 36478.0}, {"date": "2020-02-19", "close": 23.19, "volume": 53326.0}, {"date": "2020-02-20", "close": 23.22, "volume": 198046.0}, {"date": "2020-02-21", "close": 23.15, "volume": 50985.0}, {"date": "2020-02-24", "close": 22.75, "volume": 67274.0}, {"date": "2020-02-25", "close": 22.3694, "volume": 74549.0}, {"date": "2020-02-26", "close": 22.18, "volume": 69754.0}, {"date": "2020-02-27", "close": 21.36, "volume": 82798.0}, {"date": "2020-02-28", "close": 20.27, "volume": 182181.0}, {"date": "2020-03-02", "close": 21.6, "volume": 88780.0}, {"date": "2020-03-03", "close": 22.23, "volume": 168773.0}, {"date": "2020-03-04", "close": 22.79, "volume": 75475.0}, {"date": "2020-03-05", "close": 22.56, "volume": 48173.0}, {"date": "2020-03-06", "close": 22.42, "volume": 40482.0}, {"date": "2020-03-09", "close": 20.91, "volume": 91179.0}, {"date": "2020-03-10", "close": 20.3, "volume": 74406.0}, {"date": "2020-03-11", "close": 18.38, "volume": 137547.0}, {"date": "2020-03-12", "close": 15.64, "volume": 220323.0}, {"date": "2020-03-13", "close": 16.97, "volume": 87391.0}, {"date": "2020-03-16", "close": 15.975, "volume": 98772.0}, {"date": "2020-03-17", "close": 16.43, "volume": 120919.0}, {"date": "2020-03-18", "close": 12.64, "volume": 228178.0}, {"date": "2020-03-19", "close": 14.44, "volume": 175685.0}, {"date": "2020-03-20", "close": 15.48, "volume": 139303.0}, {"date": "2020-03-23", "close": 13.66, "volume": 208898.0}, {"date": "2020-03-24", "close": 15.48, "volume": 112570.0}, {"date": "2020-03-25", "close": 17.39, "volume": 127454.0}, {"date": "2020-03-26", "close": 17.79, "volume": 103687.0}, {"date": "2020-03-27", "close": 17.25, "volume": 35879.0}, {"date": "2020-03-30", "close": 16.98, "volume": 66676.0}, {"date": "2020-03-31", "close": 17.02, "volume": 66437.0}, {"date": "2020-04-01", "close": 15.5, "volume": 100091.0}, {"date": "2020-04-02", "close": 15.47, "volume": 166063.0}, {"date": "2020-04-03", "close": 15.35, "volume": 84296.0}, {"date": "2020-04-06", "close": 17.22, "volume": 68365.0}, {"date": "2020-04-07", "close": 17.53, "volume": 95473.0}, {"date": "2020-04-08", "close": 18.0, "volume": 112403.0}, {"date": "2020-04-09", "close": 18.84, "volume": 124566.0}, {"date": "2020-04-13", "close": 18.95, "volume": 151104.0}, {"date": "2020-04-14", "close": 19.12, "volume": 67247.0}, {"date": "2020-04-15", "close": 18.19, "volume": 66680.0}, {"date": "2020-04-16", "close": 17.8, "volume": 86217.0}, {"date": "2020-04-17", "close": 18.23, "volume": 71746.0}, {"date": "2020-04-20", "close": 17.76, "volume": 43086.0}, {"date": "2020-04-21", "close": 17.61, "volume": 37510.0}, {"date": "2020-04-22", "close": 17.94, "volume": 39423.0}, {"date": "2020-04-23", "close": 18.12, "volume": 42246.0}, {"date": "2020-04-24", "close": 18.24, "volume": 37320.0}, {"date": "2020-04-27", "close": 18.73, "volume": 39686.0}, {"date": "2020-04-28", "close": 19.15, "volume": 48272.0}, {"date": "2020-04-29", "close": 19.39, "volume": 46781.0}, {"date": "2020-04-30", "close": 19.45, "volume": 74145.0}, {"date": "2020-05-01", "close": 19.0, "volume": 40709.0}, {"date": "2020-05-04", "close": 18.76, "volume": 47276.0}, {"date": "2020-05-05", "close": 18.75, "volume": 34639.0}, {"date": "2020-05-06", "close": 18.83, "volume": 86090.0}, {"date": "2020-05-07", "close": 18.66, "volume": 49742.0}, {"date": "2020-05-08", "close": 18.92, "volume": 15511.0}, {"date": "2020-05-11", "close": 19.04, "volume": 46060.0}, {"date": "2020-05-12", "close": 19.01, "volume": 43489.0}, {"date": "2020-05-13", "close": 18.57, "volume": 50622.0}, {"date": "2020-05-14", "close": 18.36, "volume": 47665.0}, {"date": "2020-05-15", "close": 18.28, "volume": 23409.0}, {"date": "2020-05-18", "close": 18.83, "volume": 49372.0}, {"date": "2020-05-19", "close": 18.98, "volume": 50388.0}, {"date": "2020-05-20", "close": 19.06, "volume": 43864.0}, {"date": "2020-05-21", "close": 18.95, "volume": 32511.0}, {"date": "2020-05-22", "close": 19.36, "volume": 24733.0}, {"date": "2020-05-26", "close": 20.07, "volume": 53644.0}, {"date": "2020-05-27", "close": 20.61, "volume": 80584.0}, {"date": "2020-05-28", "close": 20.74, "volume": 38642.0}, {"date": "2020-05-29", "close": 20.97, "volume": 30995.0}, {"date": "2020-06-01", "close": 21.11, "volume": 31617.0}, {"date": "2020-06-02", "close": 21.57, "volume": 41177.0}, {"date": "2020-06-03", "close": 21.85, "volume": 38374.0}, {"date": "2020-06-04", "close": 20.94, "volume": 79830.0}, {"date": "2020-06-05", "close": 21.23, "volume": 46001.0}, {"date": "2020-06-08", "close": 21.33, "volume": 51579.0}, {"date": "2020-06-09", "close": 21.2, "volume": 28618.0}, {"date": "2020-06-10", "close": 21.17, "volume": 19175.0}, {"date": "2020-06-11", "close": 20.07, "volume": 103429.0}, {"date": "2020-06-12", "close": 20.26, "volume": 43599.0}, {"date": "2020-06-15", "close": 20.34, "volume": 49807.0}, {"date": "2020-06-16", "close": 20.8, "volume": 36761.0}, {"date": "2020-06-17", "close": 20.82, "volume": 43273.0}, {"date": "2020-06-18", "close": 20.68, "volume": 55739.0}, {"date": "2020-06-19", "close": 20.76, "volume": 37389.0}, {"date": "2020-06-22", "close": 21.13, "volume": 30416.0}, {"date": "2020-06-23", "close": 21.13, "volume": 36527.0}, {"date": "2020-06-24", "close": 21.32, "volume": 49234.0}, {"date": "2020-06-25", "close": 21.06, "volume": 53294.0}, {"date": "2020-06-26", "close": 20.76, "volume": 62754.0}, {"date": "2020-06-29", "close": 21.07, "volume": 28360.0}, {"date": "2020-06-30", "close": 21.245, "volume": 31413.0}, {"date": "2020-07-01", "close": 21.2, "volume": 18737.0}, {"date": "2020-07-02", "close": 20.78, "volume": 51033.0}, {"date": "2020-07-06", "close": 20.87, "volume": 45357.0}, {"date": "2020-07-07", "close": 20.5, "volume": 48829.0}, {"date": "2020-07-08", "close": 20.72, "volume": 25514.0}, {"date": "2020-07-09", "close": 20.68, "volume": 48282.0}, {"date": "2020-07-10", "close": 20.58, "volume": 35751.0}, {"date": "2020-07-13", "close": 20.86, "volume": 45984.0}, {"date": "2020-07-14", "close": 20.91, "volume": 51837.0}, {"date": "2020-07-15", "close": 21.18, "volume": 46390.0}, {"date": "2020-07-16", "close": 21.09, "volume": 42976.0}, {"date": "2020-07-17", "close": 21.29, "volume": 22493.0}, {"date": "2020-07-20", "close": 21.29, "volume": 32469.0}, {"date": "2020-07-21", "close": 21.54, "volume": 39198.0}, {"date": "2020-07-22", "close": 21.64, "volume": 31575.0}, {"date": "2020-07-23", "close": 21.4, "volume": 25749.0}, {"date": "2020-07-24", "close": 21.53, "volume": 31773.0}, {"date": "2020-07-27", "close": 21.22, "volume": 46243.0}, {"date": "2020-07-28", "close": 21.37, "volume": 32724.0}, {"date": "2020-07-29", "close": 21.37, "volume": 31676.0}, {"date": "2020-07-30", "close": 21.43, "volume": 39077.0}, {"date": "2020-07-31", "close": 21.24, "volume": 62293.0}, {"date": "2020-08-03", "close": 21.38, "volume": 33327.0}, {"date": "2020-08-04", "close": 21.582, "volume": 42242.0}, {"date": "2020-08-05", "close": 21.6, "volume": 27582.0}, {"date": "2020-08-06", "close": 21.69, "volume": 30590.0}, {"date": "2020-08-07", "close": 21.84, "volume": 38572.0}, {"date": "2020-08-10", "close": 21.94, "volume": 51918.0}, {"date": "2020-08-11", "close": 22.19, "volume": 60731.0}, {"date": "2020-08-12", "close": 22.47, "volume": 45114.0}, {"date": "2020-08-13", "close": 22.42, "volume": 29750.0}, {"date": "2020-08-14", "close": 22.6, "volume": 22340.0}, {"date": "2020-08-17", "close": 22.24, "volume": 42420.0}, {"date": "2020-08-18", "close": 22.07, "volume": 37467.0}, {"date": "2020-08-19", "close": 22.02, "volume": 35813.0}, {"date": "2020-08-20", "close": 21.67, "volume": 36799.0}, {"date": "2020-08-21", "close": 22.29, "volume": 52631.0}, {"date": "2020-08-24", "close": 22.09, "volume": 60683.0}, {"date": "2020-08-25", "close": 22.01, "volume": 38220.0}, {"date": "2020-08-26", "close": 22.02, "volume": 44063.0}, {"date": "2020-08-27", "close": 22.19, "volume": 43700.0}, {"date": "2020-08-28", "close": 22.2, "volume": 23223.0}, {"date": "2020-08-31", "close": 22.54, "volume": 57771.0}, {"date": "2020-09-01", "close": 22.8627, "volume": 81411.0}, {"date": "2020-09-02", "close": 22.57, "volume": 103253.0}, {"date": "2020-09-03", "close": 22.11, "volume": 48244.0}, {"date": "2020-09-04", "close": 22.05, "volume": 60944.0}, {"date": "2020-09-08", "close": 21.71, "volume": 41567.0}, {"date": "2020-09-09", "close": 21.8, "volume": 73901.0}, {"date": "2020-09-10", "close": 21.57, "volume": 40500.0}, {"date": "2020-09-11", "close": 21.77, "volume": 27818.0}, {"date": "2020-09-14", "close": 21.8522, "volume": 34291.0}, {"date": "2020-09-15", "close": 21.97, "volume": 24083.0}, {"date": "2020-09-16", "close": 21.87, "volume": 43971.0}, {"date": "2020-09-17", "close": 21.82, "volume": 20857.0}, {"date": "2020-09-18", "close": 21.79, "volume": 33682.0}, {"date": "2020-09-21", "close": 21.42, "volume": 43079.0}, {"date": "2020-09-22", "close": 21.26, "volume": 53163.0}, {"date": "2020-09-23", "close": 20.89, "volume": 32788.0}, {"date": "2020-09-24", "close": 20.91, "volume": 43878.0}, {"date": "2020-09-25", "close": 21.1, "volume": 26073.0}, {"date": "2020-09-28", "close": 21.31, "volume": 49872.0}, {"date": "2020-09-29", "close": 21.5, "volume": 25725.0}, {"date": "2020-09-30", "close": 21.77, "volume": 60702.0}, {"date": "2020-10-01", "close": 21.92, "volume": 48622.0}, {"date": "2020-10-02", "close": 21.75, "volume": 43429.0}, {"date": "2020-10-05", "close": 22.3234, "volume": 66330.0}, {"date": "2020-10-06", "close": 22.39, "volume": 57480.0}, {"date": "2020-10-07", "close": 22.42, "volume": 41461.0}, {"date": "2020-10-08", "close": 22.54, "volume": 80399.0}, {"date": "2020-10-09", "close": 22.28, "volume": 101545.0}, {"date": "2020-10-12", "close": 22.63, "volume": 50219.0}, {"date": "2020-10-13", "close": 22.86, "volume": 41338.0}, {"date": "2020-10-14", "close": 23.55, "volume": 153694.0}, {"date": "2020-10-15", "close": 23.17, "volume": 80898.0}, {"date": "2020-10-16", "close": 23.14, "volume": 111769.0}, {"date": "2020-10-19", "close": 23.19, "volume": 121798.0}, {"date": "2020-10-20", "close": 23.42, "volume": 110235.0}, {"date": "2020-10-21", "close": 23.38, "volume": 52318.0}, {"date": "2020-10-22", "close": 23.24, "volume": 55269.0}, {"date": "2020-10-23", "close": 23.28, "volume": 100583.0}, {"date": "2020-10-26", "close": 22.8, "volume": 55148.0}, {"date": "2020-10-27", "close": 22.53, "volume": 80565.0}, {"date": "2020-10-28", "close": 22.12, "volume": 79320.0}, {"date": "2020-10-29", "close": 21.8, "volume": 177851.0}, {"date": "2020-10-30", "close": 21.53, "volume": 73138.0}, {"date": "2020-11-02", "close": 21.84, "volume": 45298.0}, {"date": "2020-11-03", "close": 22.17, "volume": 28199.0}, {"date": "2020-11-04", "close": 22.29, "volume": 43759.0}, {"date": "2020-11-05", "close": 22.89, "volume": 126448.0}, {"date": "2020-11-06", "close": 22.99, "volume": 63956.0}, {"date": "2020-11-09", "close": 23.15, "volume": 140707.0}, {"date": "2020-11-10", "close": 23.8, "volume": 81569.0}, {"date": "2020-11-11", "close": 24.04, "volume": 143711.0}, {"date": "2020-11-12", "close": 23.87, "volume": 96426.0}, {"date": "2020-11-13", "close": 23.91, "volume": 69562.0}, {"date": "2020-11-16", "close": 23.99, "volume": 65919.0}, {"date": "2020-11-17", "close": 23.74, "volume": 43420.0}, {"date": "2020-11-18", "close": 23.63, "volume": 76005.0}, {"date": "2020-11-19", "close": 23.36, "volume": 77118.0}, {"date": "2020-11-20", "close": 23.38, "volume": 30655.0}, {"date": "2020-11-23", "close": 23.63, "volume": 59174.0}, {"date": "2020-11-24", "close": 23.89, "volume": 60043.0}, {"date": "2020-11-25", "close": 24.14, "volume": 97159.0}, {"date": "2020-11-27", "close": 24.29, "volume": 31867.0}, {"date": "2020-11-30", "close": 24.13, "volume": 51506.0}, {"date": "2020-12-01", "close": 24.6, "volume": 47797.0}, {"date": "2020-12-02", "close": 24.57, "volume": 56628.0}, {"date": "2020-12-03", "close": 24.36, "volume": 55025.0}, {"date": "2020-12-04", "close": 24.29, "volume": 36523.0}, {"date": "2020-12-07", "close": 24.14, "volume": 61313.0}, {"date": "2020-12-08", "close": 24.31, "volume": 32991.0}, {"date": "2020-12-09", "close": 24.335, "volume": 49835.0}, {"date": "2020-12-10", "close": 24.33, "volume": 35865.0}, {"date": "2020-12-11", "close": 24.17, "volume": 40604.0}, {"date": "2020-12-14", "close": 24.39, "volume": 35945.0}, {"date": "2020-12-15", "close": 24.52, "volume": 34419.0}, {"date": "2020-12-16", "close": 24.58, "volume": 32298.0}, {"date": "2020-12-17", "close": 24.38, "volume": 70001.0}, {"date": "2020-12-18", "close": 24.16, "volume": 36723.0}, {"date": "2020-12-21", "close": 24.44, "volume": 51388.0}, {"date": "2020-12-22", "close": 24.7, "volume": 49481.0}, {"date": "2020-12-23", "close": 24.73, "volume": 49847.0}, {"date": "2020-12-24", "close": 24.8096, "volume": 14221.0}, {"date": "2020-12-28", "close": 24.83, "volume": 46833.0}, {"date": "2020-12-29", "close": 24.9, "volume": 45209.0}, {"date": "2020-12-30", "close": 24.99, "volume": 44430.0}, {"date": "2020-12-31", "close": 25.0365, "volume": 49159.0}, {"date": "2021-01-04", "close": 24.78, "volume": 53118.0}, {"date": "2021-01-05", "close": 25.07, "volume": 40431.0}, {"date": "2021-01-06", "close": 25.22, "volume": 69772.0}, {"date": "2021-01-07", "close": 25.78, "volume": 67433.0}, {"date": "2021-01-08", "close": 25.95, "volume": 106674.0}, {"date": "2021-01-11", "close": 25.94, "volume": 81310.0}, {"date": "2021-01-12", "close": 25.76, "volume": 62892.0}, {"date": "2021-01-13", "close": 25.8, "volume": 76576.0}, {"date": "2021-01-14", "close": 25.96, "volume": 80720.0}, {"date": "2021-01-15", "close": 26.16, "volume": 38769.0}, {"date": "2021-01-19", "close": 25.785, "volume": 57847.0}, {"date": "2021-01-20", "close": 25.9, "volume": 25192.0}, {"date": "2021-01-21", "close": 25.86, "volume": 47843.0}, {"date": "2021-01-22", "close": 25.85, "volume": 31978.0}, {"date": "2021-01-25", "close": 25.85, "volume": 39410.0}, {"date": "2021-01-26", "close": 26.15, "volume": 101315.0}, {"date": "2021-01-27", "close": 25.75, "volume": 81328.0}, {"date": "2021-01-28", "close": 26.11, "volume": 36038.0}, {"date": "2021-01-29", "close": 25.85, "volume": 42809.0}, {"date": "2021-02-01", "close": 25.73, "volume": 49292.0}, {"date": "2021-02-02", "close": 25.63, "volume": 107652.0}, {"date": "2021-02-03", "close": 25.5, "volume": 64187.0}, {"date": "2021-02-04", "close": 25.29, "volume": 74638.0}, {"date": "2021-02-05", "close": 25.49, "volume": 53479.0}, {"date": "2021-02-08", "close": 25.52, "volume": 50983.0}, {"date": "2021-02-09", "close": 25.73, "volume": 49135.0}, {"date": "2021-02-10", "close": 26.01, "volume": 164798.0}, {"date": "2021-02-11", "close": 25.95, "volume": 36029.0}, {"date": "2021-02-12", "close": 26.41, "volume": 45569.0}, {"date": "2021-02-16", "close": 26.94, "volume": 76742.0}, {"date": "2021-02-17", "close": 26.31, "volume": 74208.0}, {"date": "2021-02-18", "close": 26.0, "volume": 40936.0}, {"date": "2021-02-19", "close": 25.57, "volume": 56390.0}, {"date": "2021-02-22", "close": 25.545, "volume": 49969.0}, {"date": "2021-02-23", "close": 25.59, "volume": 61479.0}, {"date": "2021-02-24", "close": 25.89, "volume": 81684.0}, {"date": "2021-02-25", "close": 25.51, "volume": 106091.0}, {"date": "2021-02-26", "close": 25.32, "volume": 57258.0}, {"date": "2021-03-01", "close": 26.345, "volume": 71381.0}, {"date": "2021-03-02", "close": 25.73, "volume": 74144.0}, {"date": "2021-03-03", "close": 25.51, "volume": 76066.0}, {"date": "2021-03-04", "close": 24.37, "volume": 162331.0}, {"date": "2021-03-05", "close": 24.57, "volume": 59438.0}, {"date": "2021-03-08", "close": 24.35, "volume": 69053.0}, {"date": "2021-03-09", "close": 24.03, "volume": 98566.0}, {"date": "2021-03-10", "close": 24.17, "volume": 86677.0}, {"date": "2021-03-11", "close": 24.4, "volume": 145581.0}, {"date": "2021-03-12", "close": 24.49, "volume": 26826.0}, {"date": "2021-03-15", "close": 24.71, "volume": 60318.0}, {"date": "2021-03-16", "close": 24.56, "volume": 67100.0}, {"date": "2021-03-17", "close": 24.51, "volume": 57253.0}, {"date": "2021-03-18", "close": 24.235, "volume": 67165.0}, {"date": "2021-03-19", "close": 24.21, "volume": 44857.0}, {"date": "2021-03-22", "close": 24.1, "volume": 47742.0}, {"date": "2021-03-23", "close": 24.16, "volume": 45978.0}, {"date": "2021-03-24", "close": 24.26, "volume": 86950.0}, {"date": "2021-03-25", "close": 24.17, "volume": 151895.0}, {"date": "2021-03-26", "close": 24.34, "volume": 66454.0}, {"date": "2021-03-29", "close": 24.76, "volume": 89004.0}, {"date": "2021-03-30", "close": 24.83, "volume": 72627.0}, {"date": "2021-03-31", "close": 25.155, "volume": 57433.0}, {"date": "2021-04-01", "close": 25.36, "volume": 70997.0}, {"date": "2021-04-05", "close": 25.26, "volume": 125591.0}, {"date": "2021-04-06", "close": 25.22, "volume": 100073.0}, {"date": "2021-04-07", "close": 25.13, "volume": 103301.0}, {"date": "2021-04-08", "close": 25.34, "volume": 110488.0}, {"date": "2021-04-09", "close": 25.48, "volume": 60002.0}, {"date": "2021-04-12", "close": 25.53, "volume": 116031.0}, {"date": "2021-04-13", "close": 25.58, "volume": 62165.0}, {"date": "2021-04-14", "close": 25.61, "volume": 53865.0}, {"date": "2021-04-15", "close": 25.84, "volume": 45143.0}, {"date": "2021-04-16", "close": 25.69, "volume": 69071.0}, {"date": "2021-04-19", "close": 25.53, "volume": 45014.0}, {"date": "2021-04-20", "close": 25.43, "volume": 67906.0}, {"date": "2021-04-21", "close": 25.62, "volume": 44910.0}, {"date": "2021-04-22", "close": 25.47, "volume": 57179.0}, {"date": "2021-04-23", "close": 25.84, "volume": 81554.0}, {"date": "2021-04-26", "close": 25.7629, "volume": 46948.0}, {"date": "2021-04-27", "close": 25.82, "volume": 57193.0}, {"date": "2021-04-28", "close": 25.99, "volume": 66702.0}, {"date": "2021-04-29", "close": 26.24, "volume": 59009.0}, {"date": "2021-04-30", "close": 26.28, "volume": 77755.0}, {"date": "2021-05-03", "close": 26.8, "volume": 38085.0}, {"date": "2021-05-04", "close": 26.17, "volume": 57242.0}, {"date": "2021-05-05", "close": 26.06, "volume": 83061.0}, {"date": "2021-05-06", "close": 26.37, "volume": 56913.0}, {"date": "2021-05-07", "close": 26.52, "volume": 56985.0}, {"date": "2021-05-10", "close": 26.58, "volume": 57486.0}, {"date": "2021-05-11", "close": 26.41, "volume": 59074.0}, {"date": "2021-05-12", "close": 26.15, "volume": 48077.0}, {"date": "2021-05-13", "close": 26.17, "volume": 41379.0}, {"date": "2021-05-14", "close": 26.71, "volume": 37998.0}, {"date": "2021-05-17", "close": 26.7, "volume": 31016.0}, {"date": "2021-05-18", "close": 26.63, "volume": 40047.0}, {"date": "2021-05-19", "close": 26.57, "volume": 38564.0}, {"date": "2021-05-20", "close": 26.07, "volume": 97462.0}, {"date": "2021-05-21", "close": 26.0, "volume": 43797.0}, {"date": "2021-05-24", "close": 26.16, "volume": 50996.0}, {"date": "2021-05-25", "close": 26.23, "volume": 33884.0}, {"date": "2021-05-26", "close": 26.76, "volume": 64425.0}, {"date": "2021-05-27", "close": 27.01, "volume": 72945.0}, {"date": "2021-05-28", "close": 26.99, "volume": 53028.0}, {"date": "2021-06-01", "close": 27.19, "volume": 62397.0}, {"date": "2021-06-02", "close": 27.13, "volume": 39115.0}, {"date": "2021-06-03", "close": 27.07, "volume": 28760.0}, {"date": "2021-06-04", "close": 27.13, "volume": 27082.0}, {"date": "2021-06-07", "close": 27.05, "volume": 46473.0}, {"date": "2021-06-08", "close": 26.79, "volume": 45186.0}, {"date": "2021-06-09", "close": 26.65, "volume": 49385.0}, {"date": "2021-06-10", "close": 26.48, "volume": 38440.0}, {"date": "2021-06-11", "close": 26.71, "volume": 35997.0}, {"date": "2021-06-14", "close": 27.13, "volume": 47577.0}, {"date": "2021-06-15", "close": 27.05, "volume": 37115.0}, {"date": "2021-06-16", "close": 26.8, "volume": 47072.0}, {"date": "2021-06-17", "close": 26.67, "volume": 34142.0}, {"date": "2021-06-18", "close": 25.9, "volume": 117368.0}, {"date": "2021-06-21", "close": 25.87, "volume": 67906.0}, {"date": "2021-06-22", "close": 25.78, "volume": 43352.0}, {"date": "2021-06-23", "close": 25.6, "volume": 40058.0}, {"date": "2021-06-24", "close": 25.69, "volume": 61389.0}, {"date": "2021-06-25", "close": 25.95, "volume": 37155.0}, {"date": "2021-06-28", "close": 25.88, "volume": 70848.0}, {"date": "2021-06-29", "close": 25.54, "volume": 58221.0}, {"date": "2021-06-30", "close": 25.75, "volume": 45770.0}, {"date": "2021-07-01", "close": 25.93, "volume": 36619.0}, {"date": "2021-07-02", "close": 25.97, "volume": 32048.0}, {"date": "2021-07-06", "close": 25.9, "volume": 54003.0}, {"date": "2021-07-07", "close": 25.73, "volume": 97024.0}, {"date": "2021-07-08", "close": 25.48, "volume": 43680.0}, {"date": "2021-07-09", "close": 25.71, "volume": 77528.0}, {"date": "2021-07-12", "close": 25.77, "volume": 32391.0}, {"date": "2021-07-13", "close": 25.74, "volume": 58044.0}, {"date": "2021-07-14", "close": 25.68, "volume": 45480.0}, {"date": "2021-07-15", "close": 25.71, "volume": 26379.0}, {"date": "2021-07-16", "close": 25.55, "volume": 51952.0}, {"date": "2021-07-19", "close": 25.12, "volume": 77395.0}, {"date": "2021-07-20", "close": 25.23, "volume": 47813.0}, {"date": "2021-07-21", "close": 25.28, "volume": 48392.0}, {"date": "2021-07-22", "close": 25.25, "volume": 39442.0}, {"date": "2021-07-23", "close": 25.29, "volume": 64198.0}, {"date": "2021-07-26", "close": 25.37, "volume": 34876.0}, {"date": "2021-07-27", "close": 25.33, "volume": 43436.0}, {"date": "2021-07-28", "close": 25.33, "volume": 39131.0}, {"date": "2021-07-29", "close": 25.68, "volume": 36151.0}, {"date": "2021-07-30", "close": 25.53, "volume": 41267.0}, {"date": "2021-08-02", "close": 25.69, "volume": 30391.0}, {"date": "2021-08-03", "close": 25.79, "volume": 62943.0}, {"date": "2021-08-04", "close": 25.92, "volume": 36108.0}, {"date": "2021-08-05", "close": 26.05, "volume": 31371.0}, {"date": "2021-08-06", "close": 26.13, "volume": 33747.0}, {"date": "2021-08-09", "close": 26.14, "volume": 25035.0}, {"date": "2021-08-10", "close": 26.18, "volume": 55846.0}, {"date": "2021-08-11", "close": 26.45, "volume": 33566.0}, {"date": "2021-08-12", "close": 26.12, "volume": 215735.0}, {"date": "2021-08-13", "close": 26.16, "volume": 35564.0}, {"date": "2021-08-16", "close": 26.37, "volume": 67618.0}, {"date": "2021-08-17", "close": 26.09, "volume": 49729.0}, {"date": "2021-08-18", "close": 26.09, "volume": 31417.0}, {"date": "2021-08-19", "close": 25.89, "volume": 98638.0}, {"date": "2021-08-20", "close": 25.98, "volume": 56422.0}, {"date": "2021-08-23", "close": 26.14, "volume": 61711.0}, {"date": "2021-08-24", "close": 26.23, "volume": 49108.0}, {"date": "2021-08-25", "close": 26.38, "volume": 65210.0}, {"date": "2021-08-26", "close": 26.35, "volume": 45160.0}, {"date": "2021-08-27", "close": 26.5, "volume": 48521.0}, {"date": "2021-08-30", "close": 26.64, "volume": 45416.0}, {"date": "2021-08-31", "close": 26.7, "volume": 42630.0}, {"date": "2021-09-01", "close": 26.92, "volume": 42838.0}, {"date": "2021-09-02", "close": 26.935, "volume": 67301.0}, {"date": "2021-09-03", "close": 27.07, "volume": 27121.0}, {"date": "2021-09-07", "close": 26.9, "volume": 81178.0}, {"date": "2021-09-08", "close": 26.98, "volume": 71756.0}, {"date": "2021-09-09", "close": 26.84, "volume": 79195.0}, {"date": "2021-09-10", "close": 26.75, "volume": 87908.0}, {"date": "2021-09-13", "close": 26.72, "volume": 71961.0}, {"date": "2021-09-14", "close": 26.76, "volume": 69065.0}, {"date": "2021-09-15", "close": 27.01, "volume": 39191.0}, {"date": "2021-09-16", "close": 26.9, "volume": 56466.0}, {"date": "2021-09-17", "close": 26.82, "volume": 46760.0}, {"date": "2021-09-20", "close": 26.2299, "volume": 92501.0}, {"date": "2021-09-21", "close": 26.26, "volume": 34961.0}, {"date": "2021-09-22", "close": 26.16, "volume": 50945.0}, {"date": "2021-09-23", "close": 26.06, "volume": 34556.0}, {"date": "2021-09-24", "close": 26.2, "volume": 50777.0}, {"date": "2021-09-27", "close": 25.95, "volume": 56635.0}, {"date": "2021-09-28", "close": 25.31, "volume": 95992.0}, {"date": "2021-09-29", "close": 25.37, "volume": 72477.0}, {"date": "2021-09-30", "close": 25.13, "volume": 59876.0}, {"date": "2021-10-01", "close": 25.23, "volume": 40404.0}, {"date": "2021-10-04", "close": 24.7765, "volume": 183406.0}, {"date": "2021-10-05", "close": 24.8, "volume": 55242.0}, {"date": "2021-10-06", "close": 24.92, "volume": 81805.0}, {"date": "2021-10-07", "close": 24.969, "volume": 87251.0}, {"date": "2021-10-08", "close": 24.83, "volume": 91687.0}, {"date": "2021-10-11", "close": 24.61, "volume": 87136.0}, {"date": "2021-10-12", "close": 24.75, "volume": 76889.0}, {"date": "2021-10-13", "close": 24.9, "volume": 85807.0}, {"date": "2021-10-14", "close": 25.12, "volume": 43410.0}, {"date": "2021-10-15", "close": 25.24, "volume": 27638.0}, {"date": "2021-10-18", "close": 25.22, "volume": 74113.0}, {"date": "2021-10-19", "close": 25.27, "volume": 60411.0}, {"date": "2021-10-20", "close": 25.6, "volume": 40983.0}, {"date": "2021-10-21", "close": 25.41, "volume": 46859.0}, {"date": "2021-10-22", "close": 25.44, "volume": 44731.0}, {"date": "2021-10-25", "close": 25.58, "volume": 49915.0}, {"date": "2021-10-26", "close": 25.75, "volume": 54104.0}, {"date": "2021-10-27", "close": 25.6915, "volume": 41855.0}, {"date": "2021-10-28", "close": 26.07, "volume": 56378.0}, {"date": "2021-10-29", "close": 26.13, "volume": 70408.0}, {"date": "2021-11-01", "close": 26.37, "volume": 38931.0}, {"date": "2021-11-02", "close": 26.29, "volume": 40616.0}, {"date": "2021-11-03", "close": 26.21, "volume": 41332.0}, {"date": "2021-11-04", "close": 26.18, "volume": 61909.0}, {"date": "2021-11-05", "close": 26.28, "volume": 29512.0}, {"date": "2021-11-08", "close": 26.36, "volume": 64184.0}, {"date": "2021-11-09", "close": 26.4769, "volume": 42791.0}, {"date": "2021-11-10", "close": 26.49, "volume": 64093.0}, {"date": "2021-11-11", "close": 26.51, "volume": 53094.0}, {"date": "2021-11-12", "close": 27.03, "volume": 40575.0}, {"date": "2021-11-15", "close": 27.77, "volume": 86106.0}, {"date": "2021-11-16", "close": 27.0, "volume": 90404.0}, {"date": "2021-11-17", "close": 26.69, "volume": 63092.0}, {"date": "2021-11-18", "close": 26.09, "volume": 66171.0}, {"date": "2021-11-19", "close": 25.77, "volume": 72197.0}, {"date": "2021-11-22", "close": 25.86, "volume": 43539.0}, {"date": "2021-11-23", "close": 25.77, "volume": 46681.0}, {"date": "2021-11-24", "close": 25.85, "volume": 85542.0}, {"date": "2021-11-26", "close": 25.5344, "volume": 44672.0}, {"date": "2021-11-29", "close": 25.63, "volume": 79450.0}, {"date": "2021-11-30", "close": 25.29, "volume": 70973.0}, {"date": "2021-12-01", "close": 25.27, "volume": 56734.0}, {"date": "2021-12-02", "close": 25.44, "volume": 37581.0}, {"date": "2021-12-03", "close": 25.36, "volume": 51463.0}, {"date": "2021-12-06", "close": 25.59, "volume": 39841.0}, {"date": "2021-12-07", "close": 25.96, "volume": 66112.0}, {"date": "2021-12-08", "close": 26.02, "volume": 37554.0}, {"date": "2021-12-09", "close": 25.9, "volume": 51674.0}, {"date": "2021-12-10", "close": 25.78, "volume": 61779.0}, {"date": "2021-12-13", "close": 25.72, "volume": 54316.0}, {"date": "2021-12-14", "close": 25.68, "volume": 50384.0}, {"date": "2021-12-15", "close": 25.78, "volume": 68153.0}, {"date": "2021-12-16", "close": 25.93, "volume": 41873.0}, {"date": "2021-12-17", "close": 25.76, "volume": 49627.0}, {"date": "2021-12-20", "close": 25.39, "volume": 63460.0}, {"date": "2021-12-21", "close": 25.47, "volume": 56588.0}, {"date": "2021-12-22", "close": 25.66, "volume": 52799.0}, {"date": "2021-12-23", "close": 25.78, "volume": 33007.0}, {"date": "2021-12-27", "close": 25.83, "volume": 71129.0}, {"date": "2021-12-28", "close": 26.14, "volume": 60513.0}, {"date": "2021-12-29", "close": 26.3, "volume": 61950.0}, {"date": "2021-12-30", "close": 26.39, "volume": 47481.0}, {"date": "2021-12-31", "close": 26.62, "volume": 42770.0}, {"date": "2022-01-03", "close": 26.65, "volume": 56980.0}, {"date": "2022-01-04", "close": 26.68, "volume": 36945.0}, {"date": "2022-01-05", "close": 26.61, "volume": 73043.0}, {"date": "2022-01-06", "close": 26.8, "volume": 81999.0}, {"date": "2022-01-07", "close": 26.96, "volume": 55052.0}, {"date": "2022-01-10", "close": 27.28, "volume": 103585.0}, {"date": "2022-01-11", "close": 26.69, "volume": 69998.0}, {"date": "2022-01-12", "close": 26.27, "volume": 67524.0}, {"date": "2022-01-13", "close": 26.27, "volume": 25613.0}, {"date": "2022-01-14", "close": 26.39, "volume": 32106.0}, {"date": "2022-01-18", "close": 25.64, "volume": 105977.0}, {"date": "2022-01-19", "close": 25.28, "volume": 76118.0}, {"date": "2022-01-20", "close": 25.12, "volume": 54200.0}, {"date": "2022-01-21", "close": 25.43, "volume": 113154.0}, {"date": "2022-01-24", "close": 24.67, "volume": 203934.0}, {"date": "2022-01-25", "close": 24.49, "volume": 61954.0}, {"date": "2022-01-26", "close": 24.41, "volume": 68704.0}, {"date": "2022-01-27", "close": 24.25, "volume": 69528.0}, {"date": "2022-01-28", "close": 24.38, "volume": 73550.0}, {"date": "2022-01-31", "close": 24.96, "volume": 48946.0}, {"date": "2022-02-01", "close": 25.17, "volume": 44880.0}, {"date": "2022-02-02", "close": 25.07, "volume": 85536.0}, {"date": "2022-02-03", "close": 24.78, "volume": 54883.0}, {"date": "2022-02-04", "close": 24.39, "volume": 47115.0}, {"date": "2022-02-07", "close": 24.25, "volume": 53364.0}, {"date": "2022-02-08", "close": 24.25, "volume": 78689.0}, {"date": "2022-02-09", "close": 25.1885, "volume": 173653.0}, {"date": "2022-02-10", "close": 24.42, "volume": 86735.0}, {"date": "2022-02-11", "close": 24.22, "volume": 84721.0}, {"date": "2022-02-14", "close": 23.93, "volume": 69782.0}, {"date": "2022-02-15", "close": 24.03, "volume": 36317.0}, {"date": "2022-02-16", "close": 24.11, "volume": 59089.0}, {"date": "2022-02-17", "close": 23.98, "volume": 50332.0}, {"date": "2022-02-18", "close": 23.8, "volume": 62796.0}, {"date": "2022-02-22", "close": 23.34, "volume": 91028.0}, {"date": "2022-02-23", "close": 22.89, "volume": 96479.0}, {"date": "2022-02-24", "close": 22.88, "volume": 73565.0}, {"date": "2022-02-25", "close": 23.68, "volume": 125676.0}, {"date": "2022-02-28", "close": 23.93, "volume": 82311.0}, {"date": "2022-03-01", "close": 23.74, "volume": 50492.0}, {"date": "2022-03-02", "close": 24.01, "volume": 39184.0}, {"date": "2022-03-03", "close": 23.94, "volume": 61172.0}, {"date": "2022-03-04", "close": 23.675, "volume": 43462.0}, {"date": "2022-03-07", "close": 23.27, "volume": 56597.0}, {"date": "2022-03-08", "close": 23.47, "volume": 56812.0}, {"date": "2022-03-09", "close": 23.75, "volume": 45538.0}, {"date": "2022-03-10", "close": 23.93, "volume": 33294.0}, {"date": "2022-03-11", "close": 23.79, "volume": 37530.0}, {"date": "2022-03-14", "close": 23.6, "volume": 46155.0}, {"date": "2022-03-15", "close": 24.0, "volume": 21505.0}, {"date": "2022-03-16", "close": 23.93, "volume": 61888.0}, {"date": "2022-03-17", "close": 24.11, "volume": 40833.0}, {"date": "2022-03-18", "close": 24.09, "volume": 39814.0}, {"date": "2022-03-21", "close": 24.19, "volume": 29986.0}, {"date": "2022-03-22", "close": 24.18, "volume": 44946.0}, {"date": "2022-03-23", "close": 24.08, "volume": 69746.0}, {"date": "2022-03-24", "close": 24.45, "volume": 55112.0}, {"date": "2022-03-25", "close": 24.35, "volume": 49136.0}, {"date": "2022-03-28", "close": 24.35, "volume": 57732.0}, {"date": "2022-03-29", "close": 24.71, "volume": 36360.0}, {"date": "2022-03-30", "close": 24.93, "volume": 62562.0}, {"date": "2022-03-31", "close": 25.41, "volume": 60077.0}, {"date": "2022-04-01", "close": 25.79, "volume": 52520.0}, {"date": "2022-04-04", "close": 25.33, "volume": 50773.0}, {"date": "2022-04-05", "close": 24.96, "volume": 61683.0}, {"date": "2022-04-06", "close": 24.84, "volume": 53777.0}, {"date": "2022-04-07", "close": 24.52, "volume": 59169.0}, {"date": "2022-04-08", "close": 24.47, "volume": 95794.0}, {"date": "2022-04-11", "close": 24.13, "volume": 47652.0}, {"date": "2022-04-12", "close": 24.04, "volume": 46242.0}, {"date": "2022-04-13", "close": 24.11, "volume": 40398.0}, {"date": "2022-04-14", "close": 24.02, "volume": 28914.0}, {"date": "2022-04-18", "close": 23.89, "volume": 59375.0}, {"date": "2022-04-19", "close": 24.0, "volume": 32662.0}, {"date": "2022-04-20", "close": 24.32, "volume": 33614.0}, {"date": "2022-04-21", "close": 24.03, "volume": 32293.0}, {"date": "2022-04-22", "close": 23.61, "volume": 57934.0}, {"date": "2022-04-25", "close": 23.41, "volume": 59650.0}, {"date": "2022-04-26", "close": 23.26, "volume": 49029.0}, {"date": "2022-04-27", "close": 23.44, "volume": 46487.0}, {"date": "2022-04-28", "close": 23.88, "volume": 45792.0}, {"date": "2022-04-29", "close": 23.62, "volume": 66664.0}, {"date": "2022-05-02", "close": 22.98, "volume": 71908.0}, {"date": "2022-05-03", "close": 23.08, "volume": 34512.0}, {"date": "2022-05-04", "close": 23.23, "volume": 103573.0}, {"date": "2022-05-05", "close": 22.72, "volume": 43739.0}, {"date": "2022-05-06", "close": 22.67, "volume": 48370.0}, {"date": "2022-05-09", "close": 22.1, "volume": 64971.0}, {"date": "2022-05-10", "close": 21.85, "volume": 45123.0}, {"date": "2022-05-11", "close": 21.6, "volume": 108814.0}, {"date": "2022-05-12", "close": 20.93, "volume": 195873.0}, {"date": "2022-05-13", "close": 21.22, "volume": 79219.0}, {"date": "2022-05-16", "close": 21.24, "volume": 88375.0}, {"date": "2022-05-17", "close": 21.41, "volume": 73292.0}, {"date": "2022-05-18", "close": 21.29, "volume": 63968.0}, {"date": "2022-05-19", "close": 21.39, "volume": 66637.0}, {"date": "2022-05-20", "close": 21.55, "volume": 54176.0}, {"date": "2022-05-23", "close": 21.84, "volume": 79094.0}, {"date": "2022-05-24", "close": 21.99, "volume": 55160.0}, {"date": "2022-05-25", "close": 22.02, "volume": 61715.0}, {"date": "2022-05-26", "close": 22.34, "volume": 61508.0}, {"date": "2022-05-27", "close": 22.65, "volume": 41573.0}, {"date": "2022-05-31", "close": 22.53, "volume": 83587.0}, {"date": "2022-06-01", "close": 22.45, "volume": 46649.0}, {"date": "2022-06-02", "close": 22.67, "volume": 50987.0}, {"date": "2022-06-03", "close": 22.58, "volume": 42604.0}, {"date": "2022-06-06", "close": 22.59, "volume": 43697.0}, {"date": "2022-06-07", "close": 22.99, "volume": 45574.0}, {"date": "2022-06-08", "close": 23.01, "volume": 66074.0}, {"date": "2022-06-09", "close": 22.66, "volume": 52555.0}, {"date": "2022-06-10", "close": 22.67, "volume": 38564.0}, {"date": "2022-06-13", "close": 21.63, "volume": 69043.0}, {"date": "2022-06-14", "close": 20.99, "volume": 60457.0}, {"date": "2022-06-15", "close": 21.3, "volume": 46764.0}, {"date": "2022-06-16", "close": 20.56, "volume": 116598.0}, {"date": "2022-06-17", "close": 20.46, "volume": 54358.0}, {"date": "2022-06-21", "close": 20.67, "volume": 101244.0}, {"date": "2022-06-22", "close": 20.58, "volume": 52343.0}, {"date": "2022-06-23", "close": 20.79, "volume": 68647.0}, {"date": "2022-06-24", "close": 21.19, "volume": 51060.0}, {"date": "2022-06-27", "close": 21.55, "volume": 52255.0}, {"date": "2022-06-28", "close": 21.65, "volume": 66042.0}, {"date": "2022-06-29", "close": 21.61, "volume": 43551.0}, {"date": "2022-06-30", "close": 21.88, "volume": 60944.0}, {"date": "2022-07-01", "close": 21.49, "volume": 273094.0}, {"date": "2022-07-05", "close": 21.01, "volume": 80516.0}, {"date": "2022-07-06", "close": 21.07, "volume": 60224.0}, {"date": "2022-07-07", "close": 21.38, "volume": 41786.0}, {"date": "2022-07-08", "close": 21.5, "volume": 64334.0}, {"date": "2022-07-11", "close": 21.89, "volume": 48498.0}, {"date": "2022-07-12", "close": 20.94, "volume": 118177.0}, {"date": "2022-07-13", "close": 21.03, "volume": 55815.0}, {"date": "2022-07-14", "close": 20.91, "volume": 52104.0}, {"date": "2022-07-15", "close": 20.91, "volume": 32461.0}, {"date": "2022-07-18", "close": 20.92, "volume": 44746.0}, {"date": "2022-07-19", "close": 21.34, "volume": 33520.0}, {"date": "2022-07-20", "close": 21.45, "volume": 39125.0}, {"date": "2022-07-21", "close": 21.48, "volume": 31895.0}, {"date": "2022-07-22", "close": 21.53, "volume": 31910.0}, {"date": "2022-07-25", "close": 21.73, "volume": 35679.0}, {"date": "2022-07-26", "close": 21.74, "volume": 18723.0}, {"date": "2022-07-27", "close": 22.01, "volume": 39293.0}, {"date": "2022-07-28", "close": 22.63, "volume": 32091.0}, {"date": "2022-07-29", "close": 22.95, "volume": 52363.0}, {"date": "2022-08-01", "close": 22.86, "volume": 37427.0}, {"date": "2022-08-02", "close": 22.84, "volume": 46799.0}, {"date": "2022-08-03", "close": 23.0, "volume": 38702.0}, {"date": "2022-08-04", "close": 23.15, "volume": 35302.0}, {"date": "2022-08-05", "close": 23.3699, "volume": 80587.0}, {"date": "2022-08-08", "close": 23.97, "volume": 63545.0}, {"date": "2022-08-09", "close": 23.99, "volume": 45764.0}, {"date": "2022-08-10", "close": 24.47, "volume": 80876.0}, {"date": "2022-08-11", "close": 24.29, "volume": 112860.0}, {"date": "2022-08-12", "close": 23.84, "volume": 48183.0}, {"date": "2022-08-15", "close": 23.8, "volume": 49774.0}, {"date": "2022-08-16", "close": 23.88, "volume": 34832.0}, {"date": "2022-08-17", "close": 23.83, "volume": 61181.0}, {"date": "2022-08-18", "close": 23.9, "volume": 32163.0}, {"date": "2022-08-19", "close": 23.87, "volume": 25338.0}, {"date": "2022-08-22", "close": 23.77, "volume": 25730.0}, {"date": "2022-08-23", "close": 23.73, "volume": 22332.0}, {"date": "2022-08-24", "close": 23.33, "volume": 40625.0}, {"date": "2022-08-25", "close": 23.47, "volume": 32710.0}, {"date": "2022-08-26", "close": 23.71, "volume": 58491.0}, {"date": "2022-08-29", "close": 23.63, "volume": 57508.0}, {"date": "2022-08-30", "close": 23.32, "volume": 34320.0}, {"date": "2022-08-31", "close": 23.5, "volume": 74567.0}, {"date": "2022-09-01", "close": 23.78, "volume": 59209.0}, {"date": "2022-09-02", "close": 23.6, "volume": 57664.0}, {"date": "2022-09-06", "close": 23.33, "volume": 57088.0}, {"date": "2022-09-07", "close": 23.76, "volume": 43249.0}, {"date": "2022-09-08", "close": 23.6, "volume": 59751.0}, {"date": "2022-09-09", "close": 23.68, "volume": 49021.0}, {"date": "2022-09-12", "close": 23.72, "volume": 52063.0}, {"date": "2022-09-13", "close": 23.4999, "volume": 42440.0}, {"date": "2022-09-14", "close": 23.43, "volume": 29208.0}, {"date": "2022-09-15", "close": 23.5, "volume": 27607.0}, {"date": "2022-09-16", "close": 23.1, "volume": 60766.0}, {"date": "2022-09-19", "close": 22.85, "volume": 57667.0}, {"date": "2022-09-20", "close": 22.49, "volume": 28417.0}, {"date": "2022-09-21", "close": 22.1, "volume": 37637.0}, {"date": "2022-09-22", "close": 21.89, "volume": 41385.0}, {"date": "2022-09-23", "close": 21.23, "volume": 64072.0}, {"date": "2022-09-26", "close": 20.55, "volume": 58338.0}, {"date": "2022-09-27", "close": 20.21, "volume": 97673.0}, {"date": "2022-09-28", "close": 20.71, "volume": 55489.0}, {"date": "2022-09-29", "close": 20.18, "volume": 51118.0}, {"date": "2022-09-30", "close": 20.06, "volume": 48944.0}, {"date": "2022-10-03", "close": 20.33, "volume": 59788.0}, {"date": "2022-10-04", "close": 20.965, "volume": 38018.0}, {"date": "2022-10-05", "close": 20.7, "volume": 52110.0}, {"date": "2022-10-06", "close": 20.47, "volume": 43516.0}, {"date": "2022-10-07", "close": 19.83, "volume": 98985.0}, {"date": "2022-10-10", "close": 19.63, "volume": 49976.0}, {"date": "2022-10-11", "close": 19.66, "volume": 54127.0}, {"date": "2022-10-12", "close": 19.25, "volume": 54340.0}, {"date": "2022-10-13", "close": 19.39, "volume": 69247.0}, {"date": "2022-10-14", "close": 19.02, "volume": 60248.0}, {"date": "2022-10-17", "close": 19.41, "volume": 34857.0}, {"date": "2022-10-18", "close": 19.68, "volume": 36352.0}, {"date": "2022-10-19", "close": 19.43, "volume": 29141.0}, {"date": "2022-10-20", "close": 19.25, "volume": 43034.0}, {"date": "2022-10-21", "close": 19.24, "volume": 59012.0}, {"date": "2022-10-24", "close": 19.43, "volume": 66019.0}, {"date": "2022-10-25", "close": 19.75, "volume": 64312.0}, {"date": "2022-10-26", "close": 19.7, "volume": 90978.0}, {"date": "2022-10-27", "close": 19.96, "volume": 56272.0}, {"date": "2022-10-28", "close": 20.31, "volume": 68487.0}, {"date": "2022-10-31", "close": 20.24, "volume": 71414.0}, {"date": "2022-11-01", "close": 20.36, "volume": 68176.0}, {"date": "2022-11-02", "close": 20.27, "volume": 50740.0}, {"date": "2022-11-03", "close": 20.29, "volume": 59430.0}, {"date": "2022-11-04", "close": 20.42, "volume": 77042.0}, {"date": "2022-11-07", "close": 20.41, "volume": 56097.0}, {"date": "2022-11-08", "close": 20.7, "volume": 65195.0}, {"date": "2022-11-09", "close": 20.48, "volume": 75440.0}, {"date": "2022-11-10", "close": 21.3, "volume": 71708.0}, {"date": "2022-11-11", "close": 21.37, "volume": 43598.0}, {"date": "2022-11-14", "close": 21.02, "volume": 67213.0}, {"date": "2022-11-15", "close": 21.0, "volume": 55071.0}, {"date": "2022-11-16", "close": 21.07, "volume": 47201.0}, {"date": "2022-11-17", "close": 20.94, "volume": 79681.0}, {"date": "2022-11-18", "close": 21.23, "volume": 32068.0}, {"date": "2022-11-21", "close": 21.51, "volume": 59716.0}, {"date": "2022-11-22", "close": 21.57, "volume": 48713.0}, {"date": "2022-11-23", "close": 21.83, "volume": 37506.0}, {"date": "2022-11-25", "close": 21.939, "volume": 7511.0}, {"date": "2022-11-28", "close": 21.59, "volume": 59521.0}, {"date": "2022-11-29", "close": 21.61, "volume": 70119.0}, {"date": "2022-11-30", "close": 22.18, "volume": 49718.0}, {"date": "2022-12-01", "close": 22.24, "volume": 57450.0}, {"date": "2022-12-02", "close": 21.79, "volume": 83826.0}, {"date": "2022-12-05", "close": 21.57, "volume": 51782.0}, {"date": "2022-12-06", "close": 21.4, "volume": 46193.0}, {"date": "2022-12-07", "close": 21.27, "volume": 71419.0}, {"date": "2022-12-08", "close": 21.35, "volume": 31093.0}, {"date": "2022-12-09", "close": 21.41, "volume": 38760.0}, {"date": "2022-12-12", "close": 21.76, "volume": 73084.0}, {"date": "2022-12-13", "close": 22.17, "volume": 50605.0}, {"date": "2022-12-14", "close": 22.09, "volume": 60546.0}, {"date": "2022-12-15", "close": 21.55, "volume": 64857.0}, {"date": "2022-12-16", "close": 21.29, "volume": 42487.0}, {"date": "2022-12-19", "close": 20.85, "volume": 96403.0}, {"date": "2022-12-20", "close": 21.05, "volume": 56183.0}, {"date": "2022-12-21", "close": 21.08, "volume": 76920.0}, {"date": "2022-12-22", "close": 20.81, "volume": 39442.0}, {"date": "2022-12-23", "close": 21.07, "volume": 31231.0}, {"date": "2022-12-27", "close": 20.89, "volume": 63825.0}, {"date": "2022-12-28", "close": 20.65, "volume": 69972.0}, {"date": "2022-12-29", "close": 20.85, "volume": 84399.0}, {"date": "2022-12-30", "close": 20.77, "volume": 85270.0}, {"date": "2023-01-03", "close": 20.99, "volume": 51504.0}, {"date": "2023-01-04", "close": 21.7, "volume": 121302.0}, {"date": "2023-01-05", "close": 21.29, "volume": 33287.0}, {"date": "2023-01-06", "close": 21.79, "volume": 97053.0}, {"date": "2023-01-09", "close": 22.06, "volume": 52045.0}, {"date": "2023-01-10", "close": 22.18, "volume": 39239.0}, {"date": "2023-01-11", "close": 22.34, "volume": 53028.0}, {"date": "2023-01-12", "close": 22.11, "volume": 58829.0}, {"date": "2023-01-13", "close": 22.14, "volume": 48490.0}, {"date": "2023-01-17", "close": 22.17, "volume": 51564.0}, {"date": "2023-01-18", "close": 21.83, "volume": 71640.0}, {"date": "2023-01-19", "close": 21.64, "volume": 52703.0}, {"date": "2023-01-20", "close": 21.83, "volume": 40043.0}, {"date": "2023-01-23", "close": 22.02, "volume": 52722.0}, {"date": "2023-01-24", "close": 22.105, "volume": 41207.0}, {"date": "2023-01-25", "close": 21.92, "volume": 39693.0}, {"date": "2023-01-26", "close": 22.22, "volume": 37328.0}, {"date": "2023-01-27", "close": 22.28, "volume": 61573.0}, {"date": "2023-01-30", "close": 22.03, "volume": 41892.0}, {"date": "2023-01-31", "close": 22.24, "volume": 59139.0}, {"date": "2023-02-01", "close": 22.41, "volume": 70724.0}, {"date": "2023-02-02", "close": 22.405, "volume": 59996.0}, {"date": "2023-02-03", "close": 22.2, "volume": 46810.0}, {"date": "2023-02-06", "close": 22.58, "volume": 39336.0}, {"date": "2023-02-07", "close": 22.89, "volume": 42066.0}, {"date": "2023-02-08", "close": 22.91, "volume": 54675.0}, {"date": "2023-02-09", "close": 22.8125, "volume": 50222.0}, {"date": "2023-02-10", "close": 22.94, "volume": 29803.0}, {"date": "2023-02-13", "close": 23.09, "volume": 56646.0}, {"date": "2023-02-14", "close": 23.03, "volume": 31506.0}, {"date": "2023-02-15", "close": 22.62, "volume": 42600.0}, {"date": "2023-02-16", "close": 22.61, "volume": 42558.0}, {"date": "2023-02-17", "close": 22.71, "volume": 29672.0}, {"date": "2023-02-21", "close": 22.12, "volume": 40395.0}, {"date": "2023-02-22", "close": 22.53, "volume": 39244.0}, {"date": "2023-02-23", "close": 22.46, "volume": 22879.0}, {"date": "2023-02-24", "close": 22.41, "volume": 21375.0}, {"date": "2023-02-27", "close": 22.18, "volume": 41780.0}, {"date": "2023-02-28", "close": 22.34, "volume": 36514.0}, {"date": "2023-03-01", "close": 22.36, "volume": 34342.0}, {"date": "2023-03-02", "close": 22.23, "volume": 30940.0}, {"date": "2023-03-03", "close": 22.57, "volume": 28871.0}, {"date": "2023-03-06", "close": 22.61, "volume": 32585.0}, {"date": "2023-03-07", "close": 22.44, "volume": 22419.0}, {"date": "2023-03-08", "close": 22.42, "volume": 23056.0}, {"date": "2023-03-09", "close": 22.41, "volume": 21974.0}, {"date": "2023-03-10", "close": 21.8372, "volume": 38463.0}, {"date": "2023-03-13", "close": 21.94, "volume": 30908.0}, {"date": "2023-03-14", "close": 21.77, "volume": 34644.0}, {"date": "2023-03-15", "close": 21.55, "volume": 55149.0}, {"date": "2023-03-16", "close": 21.4358, "volume": 43534.0}, {"date": "2023-03-17", "close": 21.04, "volume": 44124.0}, {"date": "2023-03-20", "close": 21.02, "volume": 33338.0}, {"date": "2023-03-21", "close": 21.15, "volume": 23744.0}, {"date": "2023-03-22", "close": 21.27, "volume": 39019.0}, {"date": "2023-03-23", "close": 21.49, "volume": 45132.0}, {"date": "2023-03-24", "close": 22.2, "volume": 39160.0}, {"date": "2023-03-27", "close": 22.37, "volume": 56994.0}, {"date": "2023-03-28", "close": 22.52, "volume": 59236.0}, {"date": "2023-03-29", "close": 22.59, "volume": 87598.0}, {"date": "2023-03-30", "close": 22.92, "volume": 40440.0}, {"date": "2023-03-31", "close": 23.98, "volume": 323402.0}, {"date": "2023-04-03", "close": 23.73, "volume": 71490.0}, {"date": "2023-04-04", "close": 23.14, "volume": 80034.0}, {"date": "2023-04-05", "close": 23.06, "volume": 43273.0}, {"date": "2023-04-06", "close": 23.44, "volume": 52191.0}, {"date": "2023-04-10", "close": 23.43, "volume": 82471.0}, {"date": "2023-04-11", "close": 23.23, "volume": 37692.0}, {"date": "2023-04-12", "close": 23.28, "volume": 27797.0}, {"date": "2023-04-13", "close": 23.29, "volume": 37698.0}, {"date": "2023-04-14", "close": 23.41, "volume": 132693.0}, {"date": "2023-04-17", "close": 23.33, "volume": 65280.0}, {"date": "2023-04-18", "close": 23.19, "volume": 51682.0}, {"date": "2023-04-19", "close": 23.4, "volume": 18264.0}, {"date": "2023-04-20", "close": 23.15, "volume": 26382.0}, {"date": "2023-04-21", "close": 23.18, "volume": 38981.0}, {"date": "2023-04-24", "close": 23.2, "volume": 30642.0}, {"date": "2023-04-25", "close": 23.18, "volume": 36172.0}, {"date": "2023-04-26", "close": 23.18, "volume": 45473.0}, {"date": "2023-04-27", "close": 22.9, "volume": 42920.0}, {"date": "2023-04-28", "close": 23.27, "volume": 57413.0}, {"date": "2023-05-01", "close": 23.01, "volume": 52525.0}, {"date": "2023-05-02", "close": 23.06, "volume": 45521.0}, {"date": "2023-05-03", "close": 23.2, "volume": 34087.0}, {"date": "2023-05-04", "close": 23.12, "volume": 30155.0}, {"date": "2023-05-05", "close": 23.435, "volume": 43725.0}, {"date": "2023-05-08", "close": 23.38, "volume": 37392.0}, {"date": "2023-05-09", "close": 23.2, "volume": 33951.0}, {"date": "2023-05-10", "close": 23.04, "volume": 34827.0}, {"date": "2023-05-11", "close": 22.79, "volume": 22913.0}, {"date": "2023-05-12", "close": 22.78, "volume": 21725.0}, {"date": "2023-05-15", "close": 22.75, "volume": 34838.0}, {"date": "2023-05-16", "close": 22.5, "volume": 25461.0}, {"date": "2023-05-17", "close": 22.41, "volume": 127780.0}, {"date": "2023-05-18", "close": 22.14, "volume": 48269.0}, {"date": "2023-05-19", "close": 22.04, "volume": 51526.0}, {"date": "2023-05-22", "close": 21.96, "volume": 39138.0}, {"date": "2023-05-23", "close": 21.75, "volume": 33280.0}, {"date": "2023-05-24", "close": 21.7, "volume": 51460.0}, {"date": "2023-05-25", "close": 21.56, "volume": 48236.0}, {"date": "2023-05-26", "close": 21.85, "volume": 30491.0}, {"date": "2023-05-30", "close": 21.82, "volume": 41806.0}, {"date": "2023-05-31", "close": 21.85, "volume": 40417.0}, {"date": "2023-06-01", "close": 21.94, "volume": 33550.0}, {"date": "2023-06-02", "close": 22.34, "volume": 31571.0}, {"date": "2023-06-05", "close": 22.48, "volume": 47453.0}, {"date": "2023-06-06", "close": 22.78, "volume": 36086.0}, {"date": "2023-06-07", "close": 23.06, "volume": 33054.0}, {"date": "2023-06-08", "close": 22.95, "volume": 35920.0}, {"date": "2023-06-09", "close": 22.92, "volume": 31743.0}, {"date": "2023-06-12", "close": 23.05, "volume": 23039.0}, {"date": "2023-06-13", "close": 23.26, "volume": 29446.0}, {"date": "2023-06-14", "close": 23.15, "volume": 31921.0}, {"date": "2023-06-15", "close": 23.01, "volume": 38122.0}, {"date": "2023-06-16", "close": 22.95, "volume": 38717.0}, {"date": "2023-06-20", "close": 23.05, "volume": 40464.0}, {"date": "2023-06-21", "close": 22.8539, "volume": 65142.0}, {"date": "2023-06-22", "close": 22.44, "volume": 46248.0}, {"date": "2023-06-23", "close": 22.02, "volume": 36857.0}, {"date": "2023-06-26", "close": 22.15, "volume": 29616.0}, {"date": "2023-06-27", "close": 22.1, "volume": 57675.0}, {"date": "2023-06-28", "close": 22.03, "volume": 59141.0}, {"date": "2023-06-29", "close": 22.13, "volume": 32239.0}, {"date": "2023-06-30", "close": 22.04, "volume": 133038.0}, {"date": "2023-07-03", "close": 22.32, "volume": 28030.0}, {"date": "2023-07-05", "close": 22.34, "volume": 60013.0}, {"date": "2023-07-06", "close": 22.2, "volume": 82549.0}, {"date": "2023-07-07", "close": 22.37, "volume": 44516.0}, {"date": "2023-07-10", "close": 22.66, "volume": 51747.0}, {"date": "2023-07-11", "close": 23.18, "volume": 49020.0}, {"date": "2023-07-12", "close": 22.88, "volume": 60688.0}, {"date": "2023-07-13", "close": 22.96, "volume": 34848.0}, {"date": "2023-07-14", "close": 23.13, "volume": 39229.0}, {"date": "2023-07-17", "close": 23.11, "volume": 52083.0}, {"date": "2023-07-18", "close": 23.16, "volume": 60004.0}, {"date": "2023-07-19", "close": 23.31, "volume": 76687.0}, {"date": "2023-07-20", "close": 23.34, "volume": 39833.0}, {"date": "2023-07-21", "close": 23.34, "volume": 50255.0}, {"date": "2023-07-24", "close": 22.9, "volume": 58337.0}, {"date": "2023-07-25", "close": 22.93, "volume": 40206.0}, {"date": "2023-07-26", "close": 23.24, "volume": 29403.0}, {"date": "2023-07-27", "close": 23.27, "volume": 51322.0}, {"date": "2023-07-28", "close": 23.34, "volume": 46323.0}, {"date": "2023-07-31", "close": 23.17, "volume": 51559.0}, {"date": "2023-08-01", "close": 22.95, "volume": 39616.0}, {"date": "2023-08-02", "close": 22.92, "volume": 40607.0}, {"date": "2023-08-03", "close": 22.66, "volume": 30411.0}, {"date": "2023-08-04", "close": 22.52, "volume": 47659.0}, {"date": "2023-08-07", "close": 21.99, "volume": 132818.0}, {"date": "2023-08-08", "close": 22.01, "volume": 46462.0}, {"date": "2023-08-09", "close": 22.18, "volume": 35341.0}, {"date": "2023-08-10", "close": 22.2, "volume": 43260.0}, {"date": "2023-08-11", "close": 22.33, "volume": 50052.0}, {"date": "2023-08-14", "close": 22.16, "volume": 30850.0}, {"date": "2023-08-15", "close": 22.12, "volume": 47660.0}, {"date": "2023-08-16", "close": 21.93, "volume": 35803.0}, {"date": "2023-08-17", "close": 21.7, "volume": 29141.0}, {"date": "2023-08-18", "close": 21.35, "volume": 84348.0}, {"date": "2023-08-21", "close": 21.29, "volume": 38872.0}, {"date": "2023-08-22", "close": 21.35, "volume": 70890.0}, {"date": "2023-08-23", "close": 21.48, "volume": 42222.0}, {"date": "2023-08-24", "close": 21.305, "volume": 37089.0}, {"date": "2023-08-25", "close": 21.34, "volume": 42502.0}, {"date": "2023-08-28", "close": 21.44, "volume": 29155.0}, {"date": "2023-08-29", "close": 21.58, "volume": 38235.0}, {"date": "2023-08-30", "close": 21.45, "volume": 38603.0}, {"date": "2023-08-31", "close": 21.23, "volume": 78023.0}, {"date": "2023-09-01", "close": 21.41, "volume": 49965.0}, {"date": "2023-09-05", "close": 21.11, "volume": 46786.0}, {"date": "2023-09-06", "close": 20.95, "volume": 42153.0}, {"date": "2023-09-07", "close": 21.01, "volume": 51670.0}, {"date": "2023-09-08", "close": 20.97, "volume": 35456.0}, {"date": "2023-09-11", "close": 20.86, "volume": 44958.0}, {"date": "2023-09-12", "close": 20.85, "volume": 37195.0}, {"date": "2023-09-13", "close": 20.75, "volume": 59231.0}, {"date": "2023-09-14", "close": 20.82, "volume": 29973.0}, {"date": "2023-09-15", "close": 20.75, "volume": 54107.0}, {"date": "2023-09-18", "close": 20.67, "volume": 35882.0}, {"date": "2023-09-19", "close": 20.6, "volume": 40504.0}, {"date": "2023-09-20", "close": 20.74, "volume": 33438.0}, {"date": "2023-09-21", "close": 20.41, "volume": 33976.0}, {"date": "2023-09-22", "close": 20.52, "volume": 42408.0}, {"date": "2023-09-25", "close": 20.31, "volume": 50767.0}, {"date": "2023-09-26", "close": 19.96, "volume": 57205.0}, {"date": "2023-09-27", "close": 19.88, "volume": 75772.0}, {"date": "2023-09-28", "close": 19.64, "volume": 68024.0}, {"date": "2023-09-29", "close": 19.83, "volume": 111453.0}, {"date": "2023-10-02", "close": 19.56, "volume": 104608.0}, {"date": "2023-10-03", "close": 19.22, "volume": 112448.0}, {"date": "2023-10-04", "close": 19.08, "volume": 72257.0}, {"date": "2023-10-05", "close": 19.17, "volume": 79773.0}, {"date": "2023-10-06", "close": 19.66, "volume": 48752.0}, {"date": "2023-10-09", "close": 20.15, "volume": 52696.0}, {"date": "2023-10-10", "close": 20.06, "volume": 69517.0}, {"date": "2023-10-11", "close": 20.25, "volume": 70468.0}, {"date": "2023-10-12", "close": 20.46, "volume": 52012.0}, {"date": "2023-10-13", "close": 20.52, "volume": 44844.0}, {"date": "2023-10-16", "close": 21.02, "volume": 74991.0}, {"date": "2023-10-17", "close": 20.48, "volume": 83867.0}, {"date": "2023-10-18", "close": 20.32, "volume": 42281.0}, {"date": "2023-10-19", "close": 19.8374, "volume": 26946.0}, {"date": "2023-10-20", "close": 19.65, "volume": 29939.0}, {"date": "2023-10-23", "close": 19.4, "volume": 56057.0}, {"date": "2023-10-24", "close": 19.12, "volume": 67628.0}, {"date": "2023-10-25", "close": 19.01, "volume": 77272.0}, {"date": "2023-10-26", "close": 18.94, "volume": 63567.0}, {"date": "2023-10-27", "close": 18.75, "volume": 44350.0}, {"date": "2023-10-30", "close": 19.04, "volume": 64730.0}, {"date": "2023-10-31", "close": 19.33, "volume": 61068.0}, {"date": "2023-11-01", "close": 19.57, "volume": 49969.0}, {"date": "2023-11-02", "close": 19.92, "volume": 58303.0}, {"date": "2023-11-03", "close": 20.23, "volume": 54770.0}, {"date": "2023-11-06", "close": 20.12, "volume": 58238.0}, {"date": "2023-11-07", "close": 19.88, "volume": 50382.0}, {"date": "2023-11-08", "close": 19.59, "volume": 64387.0}, {"date": "2023-11-09", "close": 19.27, "volume": 65169.0}, {"date": "2023-11-10", "close": 19.24, "volume": 148342.0}, {"date": "2023-11-13", "close": 18.99, "volume": 146321.0}, {"date": "2023-11-14", "close": 19.43, "volume": 104424.0}, {"date": "2023-11-15", "close": 19.55, "volume": 171448.0}, {"date": "2023-11-16", "close": 19.67, "volume": 92853.0}, {"date": "2023-11-17", "close": 19.85, "volume": 94980.0}, {"date": "2023-11-20", "close": 19.96, "volume": 67122.0}, {"date": "2023-11-21", "close": 20.02, "volume": 37513.0}, {"date": "2023-11-22", "close": 20.11, "volume": 47350.0}, {"date": "2023-11-24", "close": 20.12, "volume": 17364.0}, {"date": "2023-11-27", "close": 20.1, "volume": 115993.0}, {"date": "2023-11-28", "close": 20.3, "volume": 51702.0}, {"date": "2023-11-29", "close": 20.3, "volume": 51000.0}, {"date": "2023-11-30", "close": 20.26, "volume": 106510.0}, {"date": "2023-12-01", "close": 20.7, "volume": 101370.0}, {"date": "2023-12-04", "close": 20.62, "volume": 81822.0}, {"date": "2023-12-05", "close": 20.44, "volume": 68432.0}, {"date": "2023-12-06", "close": 20.665, "volume": 54421.0}, {"date": "2023-12-07", "close": 20.61, "volume": 58913.0}, {"date": "2023-12-08", "close": 20.61, "volume": 48143.0}, {"date": "2023-12-11", "close": 20.72, "volume": 78645.0}, {"date": "2023-12-12", "close": 20.62, "volume": 87236.0}, {"date": "2023-12-13", "close": 21.17, "volume": 66543.0}, {"date": "2023-12-14", "close": 21.36, "volume": 111389.0}, {"date": "2023-12-15", "close": 21.19, "volume": 75420.0}, {"date": "2023-12-18", "close": 21.25, "volume": 84540.0}, {"date": "2023-12-19", "close": 21.46, "volume": 51728.0}, {"date": "2023-12-20", "close": 21.16, "volume": 81564.0}, {"date": "2023-12-21", "close": 21.4, "volume": 83420.0}, {"date": "2023-12-22", "close": 21.34, "volume": 69624.0}, {"date": "2023-12-26", "close": 21.62, "volume": 59861.0}, {"date": "2023-12-27", "close": 21.8, "volume": 65720.0}, {"date": "2023-12-28", "close": 21.68, "volume": 71784.0}, {"date": "2023-12-29", "close": 21.82, "volume": 56354.0}, {"date": "2024-01-02", "close": 21.97, "volume": 78733.0}, {"date": "2024-01-03", "close": 21.83, "volume": 60590.0}, {"date": "2024-01-04", "close": 21.8414, "volume": 56869.0}, {"date": "2024-01-05", "close": 22.02, "volume": 56736.0}, {"date": "2024-01-08", "close": 22.2007, "volume": 53486.0}, {"date": "2024-01-09", "close": 22.18, "volume": 47830.0}, {"date": "2024-01-10", "close": 22.24, "volume": 45332.0}, {"date": "2024-01-11", "close": 21.99, "volume": 44213.0}, {"date": "2024-01-12", "close": 21.84, "volume": 56589.0}, {"date": "2024-01-16", "close": 21.55, "volume": 61150.0}, {"date": "2024-01-17", "close": 21.1, "volume": 55184.0}, {"date": "2024-01-18", "close": 21.18, "volume": 50684.0}, {"date": "2024-01-19", "close": 21.1, "volume": 55968.0}, {"date": "2024-01-22", "close": 21.06, "volume": 63859.0}, {"date": "2024-01-23", "close": 21.14, "volume": 37459.0}, {"date": "2024-01-24", "close": 21.17, "volume": 54170.0}, {"date": "2024-01-25", "close": 21.12, "volume": 39644.0}, {"date": "2024-01-26", "close": 21.15, "volume": 60448.0}, {"date": "2024-01-29", "close": 21.215, "volume": 60804.0}, {"date": "2024-01-30", "close": 21.15, "volume": 71667.0}, {"date": "2024-01-31", "close": 21.07, "volume": 92798.0}, {"date": "2024-02-01", "close": 21.44, "volume": 58661.0}, {"date": "2024-02-02", "close": 21.38, "volume": 46425.0}, {"date": "2024-02-05", "close": 21.1299, "volume": 66082.0}, {"date": "2024-02-06", "close": 21.0, "volume": 65700.0}, {"date": "2024-02-07", "close": 21.04, "volume": 41688.0}, {"date": "2024-02-08", "close": 20.92, "volume": 47900.0}, {"date": "2024-02-09", "close": 20.97, "volume": 50743.0}, {"date": "2024-02-12", "close": 21.06, "volume": 35648.0}, {"date": "2024-02-13", "close": 20.92, "volume": 53746.0}, {"date": "2024-02-14", "close": 20.84, "volume": 42788.0}, {"date": "2024-02-15", "close": 20.94, "volume": 103126.0}, {"date": "2024-02-16", "close": 20.77, "volume": 106813.0}, {"date": "2024-02-20", "close": 20.7, "volume": 69625.0}, {"date": "2024-02-21", "close": 20.87, "volume": 67211.0}, {"date": "2024-02-22", "close": 20.75, "volume": 79878.0}, {"date": "2024-02-23", "close": 20.79, "volume": 82487.0}, {"date": "2024-02-26", "close": 20.57, "volume": 69000.0}, {"date": "2024-02-27", "close": 20.73, "volume": 73110.0}, {"date": "2024-02-28", "close": 20.77, "volume": 55848.0}, {"date": "2024-02-29", "close": 20.88, "volume": 61997.0}, {"date": "2024-03-01", "close": 20.94, "volume": 69268.0}, {"date": "2024-03-04", "close": 20.94, "volume": 71199.0}, {"date": "2024-03-05", "close": 20.87, "volume": 83442.0}, {"date": "2024-03-06", "close": 21.04, "volume": 59319.0}, {"date": "2024-03-07", "close": 21.19, "volume": 38878.0}, {"date": "2024-03-08", "close": 21.28, "volume": 57326.0}, {"date": "2024-03-11", "close": 21.12, "volume": 119550.0}, {"date": "2024-03-12", "close": 21.06, "volume": 44867.0}, {"date": "2024-03-13", "close": 21.25, "volume": 57844.0}, {"date": "2024-03-14", "close": 21.025, "volume": 47756.0}, {"date": "2024-03-15", "close": 21.07, "volume": 49723.0}, {"date": "2024-03-18", "close": 21.06, "volume": 43361.0}, {"date": "2024-03-19", "close": 21.1877, "volume": 35386.0}, {"date": "2024-03-20", "close": 21.24, "volume": 42497.0}, {"date": "2024-03-21", "close": 21.49, "volume": 49231.0}, {"date": "2024-03-22", "close": 21.32, "volume": 40799.0}, {"date": "2024-03-25", "close": 21.38, "volume": 62040.0}, {"date": "2024-03-26", "close": 21.33, "volume": 48633.0}, {"date": "2024-03-27", "close": 21.73, "volume": 86659.0}, {"date": "2024-03-28", "close": 21.57, "volume": 143322.0}, {"date": "2024-04-01", "close": 21.39, "volume": 105574.0}, {"date": "2024-04-02", "close": 21.18, "volume": 145528.0}, {"date": "2024-04-03", "close": 21.04, "volume": 118411.0}, {"date": "2024-04-04", "close": 21.02, "volume": 91918.0}, {"date": "2024-04-05", "close": 21.03, "volume": 62561.0}, {"date": "2024-04-08", "close": 21.01, "volume": 53142.0}, {"date": "2024-04-09", "close": 21.08, "volume": 49286.0}, {"date": "2024-04-10", "close": 20.77, "volume": 69418.0}, {"date": "2024-04-11", "close": 20.85, "volume": 63282.0}, {"date": "2024-04-12", "close": 20.56, "volume": 67262.0}, {"date": "2024-04-15", "close": 20.27, "volume": 67807.0}, {"date": "2024-04-16", "close": 20.2, "volume": 49871.0}, {"date": "2024-04-17", "close": 20.55, "volume": 56561.0}, {"date": "2024-04-18", "close": 20.62, "volume": 58987.0}, {"date": "2024-04-19", "close": 20.78, "volume": 30546.0}, {"date": "2024-04-22", "close": 20.9, "volume": 66532.0}, {"date": "2024-04-23", "close": 21.25, "volume": 69001.0}, {"date": "2024-04-24", "close": 21.38, "volume": 49937.0}, {"date": "2024-04-25", "close": 21.23, "volume": 31338.0}, {"date": "2024-04-26", "close": 21.3, "volume": 34868.0}, {"date": "2024-04-29", "close": 21.38, "volume": 51063.0}, {"date": "2024-04-30", "close": 21.42, "volume": 54692.0}, {"date": "2024-05-01", "close": 21.55, "volume": 45934.0}, {"date": "2024-05-02", "close": 21.67, "volume": 36914.0}, {"date": "2024-05-03", "close": 21.79, "volume": 39230.0}, {"date": "2024-05-06", "close": 22.08, "volume": 62385.0}, {"date": "2024-05-07", "close": 22.2, "volume": 55467.0}, {"date": "2024-05-08", "close": 22.35, "volume": 55127.0}, {"date": "2024-05-09", "close": 22.74, "volume": 76891.0}, {"date": "2024-05-10", "close": 22.87, "volume": 86129.0}, {"date": "2024-05-13", "close": 23.03, "volume": 72337.0}, {"date": "2024-05-14", "close": 22.84, "volume": 39904.0}, {"date": "2024-05-15", "close": 22.56, "volume": 80013.0}, {"date": "2024-05-16", "close": 22.62, "volume": 64781.0}, {"date": "2024-05-17", "close": 22.35, "volume": 61971.0}, {"date": "2024-05-20", "close": 22.36, "volume": 47126.0}, {"date": "2024-05-21", "close": 22.45, "volume": 38841.0}, {"date": "2024-05-22", "close": 22.51, "volume": 54056.0}, {"date": "2024-05-23", "close": 22.18, "volume": 50186.0}, {"date": "2024-05-24", "close": 22.26, "volume": 32239.0}, {"date": "2024-05-28", "close": 22.14, "volume": 46584.0}, {"date": "2024-05-29", "close": 21.95, "volume": 45201.0}, {"date": "2024-05-30", "close": 22.12, "volume": 57085.0}, {"date": "2024-05-31", "close": 22.48, "volume": 33247.0}, {"date": "2024-06-03", "close": 22.49, "volume": 45480.0}, {"date": "2024-06-04", "close": 22.55, "volume": 47648.0}, {"date": "2024-06-05", "close": 22.85, "volume": 73615.0}, {"date": "2024-06-06", "close": 22.77, "volume": 31608.0}, {"date": "2024-06-07", "close": 22.64, "volume": 33293.0}, {"date": "2024-06-10", "close": 22.76, "volume": 58004.0}, {"date": "2024-06-11", "close": 22.64, "volume": 54693.0}, {"date": "2024-06-12", "close": 22.37, "volume": 51315.0}, {"date": "2024-06-13", "close": 22.25, "volume": 50275.0}, {"date": "2024-06-14", "close": 21.93, "volume": 41375.0}, {"date": "2024-06-17", "close": 21.99, "volume": 41710.0}, {"date": "2024-06-18", "close": 22.06, "volume": 49989.0}, {"date": "2024-06-20", "close": 22.25, "volume": 36417.0}, {"date": "2024-06-21", "close": 22.21, "volume": 23902.0}, {"date": "2024-06-24", "close": 22.25, "volume": 41337.0}, {"date": "2024-06-25", "close": 22.12, "volume": 23665.0}, {"date": "2024-06-26", "close": 22.21, "volume": 21984.0}, {"date": "2024-06-27", "close": 22.31, "volume": 32666.0}, {"date": "2024-06-28", "close": 22.15, "volume": 41868.0}, {"date": "2024-07-01", "close": 22.29, "volume": 40203.0}, {"date": "2024-07-02", "close": 22.14, "volume": 35005.0}, {"date": "2024-07-03", "close": 22.2, "volume": 15933.0}, {"date": "2024-07-05", "close": 22.27, "volume": 30768.0}, {"date": "2024-07-08", "close": 22.16, "volume": 71891.0}, {"date": "2024-07-09", "close": 22.34, "volume": 33337.0}, {"date": "2024-07-10", "close": 22.545, "volume": 29405.0}, {"date": "2024-07-11", "close": 22.84, "volume": 87042.0}, {"date": "2024-07-12", "close": 23.04, "volume": 62481.0}, {"date": "2024-07-15", "close": 22.64, "volume": 56853.0}, {"date": "2024-07-16", "close": 22.8, "volume": 33871.0}, {"date": "2024-07-17", "close": 22.61, "volume": 44277.0}, {"date": "2024-07-18", "close": 22.71, "volume": 45135.0}, {"date": "2024-07-19", "close": 22.53, "volume": 13689.0}, {"date": "2024-07-22", "close": 22.82, "volume": 35870.0}, {"date": "2024-07-23", "close": 22.96, "volume": 73996.0}, {"date": "2024-07-24", "close": 22.925, "volume": 47858.0}, {"date": "2024-07-25", "close": 22.8, "volume": 36203.0}, {"date": "2024-07-26", "close": 22.875, "volume": 26347.0}, {"date": "2024-07-29", "close": 23.09, "volume": 50909.0}, {"date": "2024-07-30", "close": 23.06, "volume": 39979.0}, {"date": "2024-07-31", "close": 22.93, "volume": 77791.0}, {"date": "2024-08-01", "close": 22.9, "volume": 63425.0}, {"date": "2024-08-02", "close": 22.97, "volume": 40363.0}, {"date": "2024-08-05", "close": 22.51, "volume": 38702.0}, {"date": "2024-08-06", "close": 22.9, "volume": 44290.0}, {"date": "2024-08-07", "close": 22.76, "volume": 47625.0}, {"date": "2024-08-08", "close": 22.56, "volume": 91606.0}, {"date": "2024-08-09", "close": 22.65, "volume": 40370.0}, {"date": "2024-08-12", "close": 22.75, "volume": 64994.0}, {"date": "2024-08-13", "close": 23.22, "volume": 40057.0}, {"date": "2024-08-14", "close": 22.62, "volume": 112490.0}, {"date": "2024-08-15", "close": 22.6, "volume": 46049.0}, {"date": "2024-08-16", "close": 22.75, "volume": 35713.0}, {"date": "2024-08-19", "close": 22.69, "volume": 39434.0}, {"date": "2024-08-20", "close": 22.74, "volume": 39951.0}, {"date": "2024-08-21", "close": 22.89, "volume": 55245.0}, {"date": "2024-08-22", "close": 22.88, "volume": 21981.0}, {"date": "2024-08-23", "close": 23.04, "volume": 35839.0}, {"date": "2024-08-26", "close": 23.1, "volume": 34895.0}, {"date": "2024-08-27", "close": 23.15, "volume": 24765.0}, {"date": "2024-08-28", "close": 23.22, "volume": 38425.0}, {"date": "2024-08-29", "close": 23.22, "volume": 42886.0}, {"date": "2024-08-30", "close": 23.37, "volume": 44894.0}, {"date": "2024-09-03", "close": 23.36, "volume": 51431.0}, {"date": "2024-09-04", "close": 23.39, "volume": 32797.0}, {"date": "2024-09-05", "close": 23.315, "volume": 38622.0}, {"date": "2024-09-06", "close": 23.22, "volume": 24350.0}, {"date": "2024-09-09", "close": 23.4, "volume": 35950.0}, {"date": "2024-09-10", "close": 23.43, "volume": 17908.0}, {"date": "2024-09-11", "close": 23.42, "volume": 41083.0}, {"date": "2024-09-12", "close": 23.506, "volume": 61013.0}, {"date": "2024-09-13", "close": 23.67, "volume": 47647.0}, {"date": "2024-09-16", "close": 23.74, "volume": 46207.0}, {"date": "2024-09-17", "close": 23.81, "volume": 69051.0}, {"date": "2024-09-18", "close": 23.81, "volume": 44702.0}, {"date": "2024-09-19", "close": 23.646, "volume": 75835.0}, {"date": "2024-09-20", "close": 23.89, "volume": 27328.0}, {"date": "2024-09-23", "close": 23.99, "volume": 35350.0}, {"date": "2024-09-24", "close": 23.99, "volume": 43575.0}, {"date": "2024-09-25", "close": 24.16, "volume": 48865.0}, {"date": "2024-09-26", "close": 24.165, "volume": 37523.0}, {"date": "2024-09-27", "close": 24.45, "volume": 33154.0}, {"date": "2024-09-30", "close": 24.83, "volume": 95229.0}, {"date": "2024-10-01", "close": 24.37, "volume": 61485.0}, {"date": "2024-10-02", "close": 24.11, "volume": 49967.0}, {"date": "2024-10-03", "close": 23.88, "volume": 57268.0}, {"date": "2024-10-04", "close": 24.19, "volume": 32826.0}, {"date": "2024-10-07", "close": 23.75, "volume": 60118.0}, {"date": "2024-10-08", "close": 23.67, "volume": 49306.0}, {"date": "2024-10-09", "close": 23.74, "volume": 46445.0}, {"date": "2024-10-10", "close": 23.73, "volume": 24754.0}, {"date": "2024-10-11", "close": 23.83, "volume": 36094.0}, {"date": "2024-10-14", "close": 23.99, "volume": 45234.0}, {"date": "2024-10-15", "close": 23.92, "volume": 30971.0}, {"date": "2024-10-16", "close": 23.96, "volume": 38732.0}, {"date": "2024-10-17", "close": 23.82, "volume": 44778.0}, {"date": "2024-10-18", "close": 23.85, "volume": 31816.0}, {"date": "2024-10-21", "close": 23.7, "volume": 46367.0}, {"date": "2024-10-22", "close": 23.74, "volume": 35179.0}, {"date": "2024-10-23", "close": 23.5, "volume": 57773.0}, {"date": "2024-10-24", "close": 23.5, "volume": 24762.0}, {"date": "2024-10-25", "close": 23.34, "volume": 61564.0}, {"date": "2024-10-28", "close": 23.49, "volume": 36994.0}, {"date": "2024-10-29", "close": 23.38, "volume": 44074.0}, {"date": "2024-10-30", "close": 23.31, "volume": 48915.0}, {"date": "2024-10-31", "close": 23.31, "volume": 45316.0}, {"date": "2024-11-01", "close": 23.24, "volume": 34194.0}, {"date": "2024-11-04", "close": 23.17, "volume": 43349.0}, {"date": "2024-11-05", "close": 23.34, "volume": 26760.0}, {"date": "2024-11-06", "close": 22.94, "volume": 145209.0}, {"date": "2024-11-07", "close": 23.23, "volume": 85869.0}, {"date": "2024-11-08", "close": 23.65, "volume": 81666.0}, {"date": "2024-11-11", "close": 23.54, "volume": 47171.0}, {"date": "2024-11-12", "close": 23.28, "volume": 50914.0}, {"date": "2024-11-13", "close": 23.31, "volume": 70774.0}, {"date": "2024-11-14", "close": 23.24, "volume": 29789.0}, {"date": "2024-11-15", "close": 23.19, "volume": 38296.0}, {"date": "2024-11-18", "close": 23.21, "volume": 33532.0}, {"date": "2024-11-19", "close": 23.28, "volume": 46008.0}, {"date": "2024-11-20", "close": 23.2, "volume": 20744.0}, {"date": "2024-11-21", "close": 23.41, "volume": 40920.0}, {"date": "2024-11-22", "close": 23.5, "volume": 33188.0}, {"date": "2024-11-25", "close": 23.59, "volume": 40471.0}, {"date": "2024-11-26", "close": 23.67, "volume": 38442.0}, {"date": "2024-11-27", "close": 23.78, "volume": 41624.0}, {"date": "2024-11-29", "close": 23.85, "volume": 35340.0}, {"date": "2024-12-02", "close": 23.89, "volume": 60542.0}, {"date": "2024-12-03", "close": 23.79, "volume": 55202.0}, {"date": "2024-12-04", "close": 23.89, "volume": 21201.0}, {"date": "2024-12-05", "close": 23.94, "volume": 27580.0}, {"date": "2024-12-06", "close": 23.89, "volume": 49525.0}, {"date": "2024-12-09", "close": 23.94, "volume": 23845.0}, {"date": "2024-12-10", "close": 23.6, "volume": 42386.0}, {"date": "2024-12-11", "close": 23.65, "volume": 32940.0}, {"date": "2024-12-12", "close": 23.73, "volume": 45562.0}, {"date": "2024-12-13", "close": 23.7, "volume": 34754.0}, {"date": "2024-12-16", "close": 23.39, "volume": 49393.0}, {"date": "2024-12-17", "close": 23.04, "volume": 55493.0}, {"date": "2024-12-18", "close": 22.48, "volume": 69251.0}, {"date": "2024-12-19", "close": 22.12, "volume": 78500.0}, {"date": "2024-12-20", "close": 22.58, "volume": 51681.0}, {"date": "2024-12-23", "close": 22.89, "volume": 54046.0}, {"date": "2024-12-24", "close": 23.32, "volume": 26042.0}, {"date": "2024-12-26", "close": 23.16, "volume": 44287.0}, {"date": "2024-12-27", "close": 23.12, "volume": 36161.0}, {"date": "2024-12-30", "close": 23.01, "volume": 49650.0}, {"date": "2024-12-31", "close": 23.43, "volume": 128364.0}, {"date": "2025-01-02", "close": 23.05, "volume": 197521.0}, {"date": "2025-01-03", "close": 23.2, "volume": 59481.0}, {"date": "2025-01-06", "close": 23.3125, "volume": 63442.0}, {"date": "2025-01-07", "close": 23.33, "volume": 40872.0}, {"date": "2025-01-08", "close": 23.24, "volume": 45368.0}, {"date": "2025-01-10", "close": 23.2, "volume": 40367.0}, {"date": "2025-01-13", "close": 22.97, "volume": 58818.0}, {"date": "2025-01-14", "close": 22.85, "volume": 87261.0}, {"date": "2025-01-15", "close": 23.15, "volume": 78944.0}, {"date": "2025-01-16", "close": 23.48, "volume": 35002.0}, {"date": "2025-01-17", "close": 23.57, "volume": 44766.0}, {"date": "2025-01-21", "close": 23.74, "volume": 56844.0}, {"date": "2025-01-22", "close": 23.57, "volume": 69090.0}, {"date": "2025-01-23", "close": 23.59, "volume": 45787.0}, {"date": "2025-01-24", "close": 23.6, "volume": 73008.0}, {"date": "2025-01-27", "close": 23.2, "volume": 62455.0}, {"date": "2025-01-28", "close": 22.7, "volume": 76495.0}, {"date": "2025-01-29", "close": 22.77, "volume": 42533.0}, {"date": "2025-01-30", "close": 23.11, "volume": 35460.0}, {"date": "2025-01-31", "close": 23.4, "volume": 53153.0}, {"date": "2025-02-03", "close": 23.12, "volume": 63974.0}, {"date": "2025-02-04", "close": 23.15, "volume": 44005.0}, {"date": "2025-02-05", "close": 23.21, "volume": 53070.0}, {"date": "2025-02-06", "close": 23.17, "volume": 41700.0}, {"date": "2025-02-07", "close": 22.88, "volume": 71072.0}, {"date": "2025-02-10", "close": 23.07, "volume": 54851.0}, {"date": "2025-02-11", "close": 23.15, "volume": 38944.0}, {"date": "2025-02-12", "close": 23.19, "volume": 39825.0}, {"date": "2025-02-13", "close": 23.13, "volume": 40992.0}, {"date": "2025-02-14", "close": 23.17, "volume": 35006.0}, {"date": "2025-02-18", "close": 23.24, "volume": 54899.0}, {"date": "2025-02-19", "close": 23.41, "volume": 34121.0}, {"date": "2025-02-20", "close": 23.36, "volume": 48307.0}, {"date": "2025-02-21", "close": 23.11, "volume": 59343.0}, {"date": "2025-02-24", "close": 22.91, "volume": 33823.0}, {"date": "2025-02-25", "close": 22.57, "volume": 79513.0}, {"date": "2025-02-26", "close": 22.46, "volume": 53527.0}, {"date": "2025-02-27", "close": 22.6, "volume": 51826.0}, {"date": "2025-02-28", "close": 22.64, "volume": 45353.0}, {"date": "2025-03-03", "close": 22.48, "volume": 58545.0}, {"date": "2025-03-04", "close": 22.195, "volume": 97023.0}, {"date": "2025-03-05", "close": 22.43, "volume": 47649.0}, {"date": "2025-03-06", "close": 22.27, "volume": 67249.0}, {"date": "2025-03-07", "close": 22.49, "volume": 52413.0}, {"date": "2025-03-10", "close": 22.71, "volume": 62776.0}, {"date": "2025-03-11", "close": 22.5, "volume": 42310.0}, {"date": "2025-03-12", "close": 22.77, "volume": 39753.0}, {"date": "2025-03-13", "close": 22.62, "volume": 45270.0}, {"date": "2025-03-14", "close": 22.72, "volume": 43463.0}, {"date": "2025-03-17", "close": 22.92, "volume": 57771.0}, {"date": "2025-03-18", "close": 22.95, "volume": 42994.0}, {"date": "2025-03-19", "close": 22.92, "volume": 30908.0}, {"date": "2025-03-20", "close": 22.84, "volume": 47520.0}, {"date": "2025-03-21", "close": 22.87, "volume": 23770.0}, {"date": "2025-03-24", "close": 22.88, "volume": 28009.0}, {"date": "2025-03-25", "close": 22.92, "volume": 34775.0}, {"date": "2025-03-26", "close": 22.7, "volume": 54107.0}, {"date": "2025-03-27", "close": 22.61, "volume": 29563.0}, {"date": "2025-03-28", "close": 22.53, "volume": 45188.0}, {"date": "2025-03-31", "close": 22.63, "volume": 78270.0}, {"date": "2025-04-01", "close": 22.72, "volume": 39471.0}, {"date": "2025-04-02", "close": 22.73, "volume": 52473.0}, {"date": "2025-04-03", "close": 22.715, "volume": 64395.0}, {"date": "2025-04-04", "close": 21.41, "volume": 148605.0}, {"date": "2025-04-07", "close": 20.77, "volume": 164154.0}, {"date": "2025-04-08", "close": 20.72, "volume": 76714.0}, {"date": "2025-04-09", "close": 21.82, "volume": 89202.0}, {"date": "2025-04-10", "close": 22.09, "volume": 79129.0}, {"date": "2025-04-11", "close": 21.99, "volume": 84499.0}, {"date": "2025-04-14", "close": 22.12, "volume": 89456.0}, {"date": "2025-04-15", "close": 22.25, "volume": 49545.0}, {"date": "2025-04-16", "close": 22.19, "volume": 50383.0}, {"date": "2025-04-17", "close": 22.39, "volume": 47061.0}, {"date": "2025-04-21", "close": 22.15, "volume": 47215.0}, {"date": "2025-04-22", "close": 22.37, "volume": 31386.0}, {"date": "2025-04-23", "close": 22.53, "volume": 60994.0}, {"date": "2025-04-24", "close": 22.77, "volume": 53856.0}, {"date": "2025-04-25", "close": 22.87, "volume": 49816.0}, {"date": "2025-04-28", "close": 23.0, "volume": 46341.0}, {"date": "2025-04-29", "close": 23.28, "volume": 60017.0}, {"date": "2025-04-30", "close": 23.31, "volume": 50575.0}, {"date": "2025-05-01", "close": 23.28, "volume": 69807.0}, {"date": "2025-05-02", "close": 23.67, "volume": 44259.0}, {"date": "2025-05-05", "close": 23.68, "volume": 54092.0}, {"date": "2025-05-06", "close": 23.61, "volume": 65496.0}, {"date": "2025-05-07", "close": 23.79, "volume": 50839.0}, {"date": "2025-05-08", "close": 23.81, "volume": 26251.0}, {"date": "2025-05-09", "close": 23.64, "volume": 40777.0}, {"date": "2025-05-12", "close": 23.95, "volume": 48725.0}, {"date": "2025-05-13", "close": 23.99, "volume": 75582.0}, {"date": "2025-05-14", "close": 24.1, "volume": 27004.0}, {"date": "2025-05-15", "close": 24.27, "volume": 28790.0}, {"date": "2025-05-16", "close": 24.37, "volume": 36145.0}, {"date": "2025-05-19", "close": 24.34, "volume": 34862.0}, {"date": "2025-05-20", "close": 24.29, "volume": 39869.0}, {"date": "2025-05-21", "close": 24.21, "volume": 44511.0}, {"date": "2025-05-22", "close": 24.08, "volume": 42796.0}, {"date": "2025-05-23", "close": 24.15, "volume": 34893.0}, {"date": "2025-05-27", "close": 24.11, "volume": 66366.0}, {"date": "2025-05-28", "close": 23.6, "volume": 116793.0}, {"date": "2025-05-29", "close": 23.89, "volume": 64043.0}, {"date": "2025-05-30", "close": 24.15, "volume": 55420.0}, {"date": "2025-06-02", "close": 24.26, "volume": 38916.0}, {"date": "2025-06-03", "close": 24.28, "volume": 37170.0}, {"date": "2025-06-04", "close": 24.31, "volume": 16634.0}, {"date": "2025-06-05", "close": 24.24, "volume": 48576.0}, {"date": "2025-06-06", "close": 24.47, "volume": 58056.0}, {"date": "2025-06-09", "close": 24.47, "volume": 69462.0}, {"date": "2025-06-10", "close": 24.38, "volume": 46824.0}, {"date": "2025-06-11", "close": 24.55, "volume": 50499.0}, {"date": "2025-06-12", "close": 24.98, "volume": 76448.0}, {"date": "2025-06-13", "close": 24.79, "volume": 63979.0}, {"date": "2025-06-16", "close": 24.6, "volume": 57499.0}, {"date": "2025-06-17", "close": 24.36, "volume": 52584.0}, {"date": "2025-06-18", "close": 24.53, "volume": 47578.0}, {"date": "2025-06-20", "close": 24.6, "volume": 60064.0}, {"date": "2025-06-23", "close": 24.7, "volume": 47855.0}, {"date": "2025-06-24", "close": 25.04, "volume": 58609.0}, {"date": "2025-06-25", "close": 25.02, "volume": 52615.0}, {"date": "2025-06-26", "close": 25.24, "volume": 62907.0}, {"date": "2025-06-27", "close": 25.59, "volume": 102187.0}, {"date": "2025-06-30", "close": 25.75, "volume": 85746.0}, {"date": "2025-07-01", "close": 25.7, "volume": 33395.0}, {"date": "2025-07-02", "close": 25.74, "volume": 53327.0}, {"date": "2025-07-03", "close": 25.89, "volume": 26040.0}, {"date": "2025-07-07", "close": 25.92, "volume": 63193.0}, {"date": "2025-07-08", "close": 25.82, "volume": 64386.0}, {"date": "2025-07-09", "close": 26.18, "volume": 72753.0}, {"date": "2025-07-10", "close": 26.34, "volume": 55375.0}, {"date": "2025-07-11", "close": 26.29, "volume": 35528.0}, {"date": "2025-07-14", "close": 26.3, "volume": 88030.0}, {"date": "2025-07-15", "close": 25.95, "volume": 67245.0}, {"date": "2025-07-16", "close": 25.98, "volume": 62302.0}, {"date": "2025-07-17", "close": 25.88, "volume": 56135.0}, {"date": "2025-07-18", "close": 25.99, "volume": 73503.0}, {"date": "2025-07-21", "close": 26.02, "volume": 47198.0}, {"date": "2025-07-22", "close": 26.11, "volume": 75458.0}, {"date": "2025-07-23", "close": 26.33, "volume": 43164.0}, {"date": "2025-07-24", "close": 26.36, "volume": 67978.0}, {"date": "2025-07-25", "close": 26.35, "volume": 54500.0}, {"date": "2025-07-28", "close": 26.25, "volume": 76727.0}, {"date": "2025-07-29", "close": 26.38, "volume": 45054.0}, {"date": "2025-07-30", "close": 26.44, "volume": 57506.0}, {"date": "2025-07-31", "close": 26.35, "volume": 51375.0}, {"date": "2025-08-01", "close": 26.29, "volume": 26135.0}, {"date": "2025-08-04", "close": 26.52, "volume": 40686.0}, {"date": "2025-08-05", "close": 26.55, "volume": 48808.0}, {"date": "2025-08-06", "close": 26.63, "volume": 72485.0}, {"date": "2025-08-07", "close": 26.79, "volume": 52129.0}, {"date": "2025-08-08", "close": 26.9, "volume": 59134.0}, {"date": "2025-08-11", "close": 26.87, "volume": 55613.0}, {"date": "2025-08-12", "close": 27.07, "volume": 71573.0}, {"date": "2025-08-13", "close": 27.09, "volume": 63239.0}, {"date": "2025-08-14", "close": 26.99, "volume": 44182.0}, {"date": "2025-08-15", "close": 26.9, "volume": 49076.0}, {"date": "2025-08-18", "close": 26.87, "volume": 49534.0}, {"date": "2025-08-19", "close": 27.05, "volume": 43561.0}, {"date": "2025-08-20", "close": 27.15, "volume": 51216.0}, {"date": "2025-08-21", "close": 27.07, "volume": 45534.0}, {"date": "2025-08-22", "close": 27.18, "volume": 41920.0}, {"date": "2025-08-25", "close": 27.09, "volume": 58926.0}, {"date": "2025-08-26", "close": 27.16, "volume": 38899.0}, {"date": "2025-08-27", "close": 27.23, "volume": 41284.0}, {"date": "2025-08-28", "close": 27.37, "volume": 93237.0}, {"date": "2025-08-29", "close": 27.31, "volume": 54995.0}, {"date": "2025-09-02", "close": 27.0, "volume": 41673.0}, {"date": "2025-09-03", "close": 27.03, "volume": 52219.0}, {"date": "2025-09-04", "close": 27.03, "volume": 35834.0}, {"date": "2025-09-05", "close": 26.94, "volume": 47826.0}, {"date": "2025-09-08", "close": 26.67, "volume": 127498.0}, {"date": "2025-09-09", "close": 26.77, "volume": 42576.0}, {"date": "2025-09-10", "close": 27.05, "volume": 50356.0}, {"date": "2025-09-11", "close": 27.05, "volume": 66325.0}, {"date": "2025-09-12", "close": 26.85, "volume": 140252.0}, {"date": "2025-09-15", "close": 26.63, "volume": 44729.0}, {"date": "2025-09-16", "close": 26.29, "volume": 87181.0}, {"date": "2025-09-17", "close": 25.78, "volume": 162041.0}, {"date": "2025-09-18", "close": 25.7, "volume": 85912.0}, {"date": "2025-09-19", "close": 25.75, "volume": 110249.0}, {"date": "2025-09-22", "close": 25.63, "volume": 74432.0}, {"date": "2025-09-23", "close": 25.74, "volume": 28123.0}, {"date": "2025-09-24", "close": 25.86, "volume": 50628.0}, {"date": "2025-09-25", "close": 25.85, "volume": 43207.0}, {"date": "2025-09-26", "close": 25.83, "volume": 63378.0}, {"date": "2025-09-29", "close": 26.33, "volume": 65218.0}, {"date": "2025-09-30", "close": 26.17, "volume": 104114.0}, {"date": "2025-10-01", "close": 26.9, "volume": 83737.0}, {"date": "2025-10-02", "close": 26.68, "volume": 77471.0}, {"date": "2025-10-03", "close": 26.99, "volume": 97917.0}, {"date": "2025-10-06", "close": 26.9, "volume": 79334.0}, {"date": "2025-10-07", "close": 27.27, "volume": 107717.0}, {"date": "2025-10-08", "close": 27.09, "volume": 92093.0}, {"date": "2025-10-09", "close": 27.23, "volume": 97729.0}, {"date": "2025-10-10", "close": 26.44, "volume": 88561.0}, {"date": "2025-10-13", "close": 26.44, "volume": 49212.0}, {"date": "2025-10-14", "close": 26.66, "volume": 83991.0}, {"date": "2025-10-15", "close": 26.89, "volume": 48655.0}, {"date": "2025-10-16", "close": 26.72, "volume": 56965.0}, {"date": "2025-10-17", "close": 26.51, "volume": 67470.0}, {"date": "2025-10-20", "close": 26.47, "volume": 56373.0}, {"date": "2025-10-21", "close": 26.44, "volume": 30636.0}, {"date": "2025-10-22", "close": 26.36, "volume": 65027.0}, {"date": "2025-10-23", "close": 26.38, "volume": 51777.0}, {"date": "2025-10-24", "close": 26.48, "volume": 56110.0}, {"date": "2025-10-27", "close": 26.6, "volume": 62399.0}, {"date": "2025-10-28", "close": 26.51, "volume": 55935.0}, {"date": "2025-10-29", "close": 26.47, "volume": 71020.0}, {"date": "2025-10-30", "close": 26.58, "volume": 83012.0}, {"date": "2025-10-31", "close": 26.46, "volume": 63522.0}, {"date": "2025-11-03", "close": 26.22, "volume": 62307.0}, {"date": "2025-11-04", "close": 26.06, "volume": 61494.0}, {"date": "2025-11-05", "close": 25.95, "volume": 80877.0}, {"date": "2025-11-06", "close": 25.91, "volume": 36985.0}, {"date": "2025-11-07", "close": 25.88, "volume": 38831.0}, {"date": "2025-11-10", "close": 26.42, "volume": 65528.0}, {"date": "2025-11-11", "close": 26.39, "volume": 36112.0}, {"date": "2025-11-12", "close": 26.69, "volume": 42731.0}, {"date": "2025-11-13", "close": 26.43, "volume": 44799.0}, {"date": "2025-11-14", "close": 26.37, "volume": 30286.0}, {"date": "2025-11-17", "close": 26.01, "volume": 49925.0}, {"date": "2025-11-18", "close": 26.09, "volume": 35645.0}, {"date": "2025-11-19", "close": 25.87, "volume": 48821.0}, {"date": "2025-11-20", "close": 25.57, "volume": 83153.0}, {"date": "2025-11-21", "close": 25.63, "volume": 46098.0}, {"date": "2025-11-24", "close": 25.86, "volume": 14232.0}, {"date": "2025-11-25", "close": 25.77, "volume": 37290.0}, {"date": "2025-11-26", "close": 26.34, "volume": 31876.0}, {"date": "2025-11-28", "close": 26.39, "volume": 41653.0}, {"date": "2025-12-01", "close": 26.53, "volume": 39517.0}, {"date": "2025-12-02", "close": 26.41, "volume": 82494.0}, {"date": "2025-12-03", "close": 26.37, "volume": 39047.0}, {"date": "2025-12-04", "close": 26.26, "volume": 58073.0}, {"date": "2025-12-05", "close": 26.12, "volume": 41942.0}, {"date": "2025-12-08", "close": 25.96, "volume": 58225.0}, {"date": "2025-12-09", "close": 25.89, "volume": 36949.0}, {"date": "2025-12-10", "close": 25.95, "volume": 80847.0}, {"date": "2025-12-11", "close": 26.03, "volume": 55232.0}, {"date": "2025-12-12", "close": 25.94, "volume": 52634.0}, {"date": "2025-12-15", "close": 26.41, "volume": 117230.0}, {"date": "2025-12-16", "close": 26.91, "volume": 244663.0}, {"date": "2025-12-17", "close": 26.98, "volume": 90726.0}, {"date": "2025-12-18", "close": 27.23, "volume": 69779.0}, {"date": "2025-12-19", "close": 27.1, "volume": 127418.0}, {"date": "2025-12-22", "close": 26.25, "volume": 87959.0}, {"date": "2025-12-23", "close": 25.62, "volume": 142246.0}, {"date": "2025-12-24", "close": 25.65, "volume": 54340.0}, {"date": "2025-12-26", "close": 25.16, "volume": 103031.0}, {"date": "2025-12-29", "close": 24.9, "volume": 88521.0}, {"date": "2025-12-30", "close": 26.0, "volume": 120742.0}, {"date": "2025-12-31", "close": 25.69, "volume": 229621.0}, {"date": "2026-01-02", "close": 25.89, "volume": 86016.0}, {"date": "2026-01-05", "close": 25.9, "volume": 118408.0}, {"date": "2026-01-06", "close": 25.93, "volume": 85368.0}, {"date": "2026-01-07", "close": 25.69, "volume": 84875.0}, {"date": "2026-01-08", "close": 25.76, "volume": 68898.0}, {"date": "2026-01-09", "close": 25.9, "volume": 72872.0}, {"date": "2026-01-12", "close": 25.88, "volume": 76494.0}, {"date": "2026-01-13", "close": 25.96, "volume": 75459.0}, {"date": "2026-01-14", "close": 26.15, "volume": 91517.0}, {"date": "2026-01-15", "close": 26.4, "volume": 118014.0}, {"date": "2026-01-16", "close": 26.49, "volume": 55479.0}, {"date": "2026-01-20", "close": 26.24, "volume": 91355.0}, {"date": "2026-01-21", "close": 26.37, "volume": 49540.0}, {"date": "2026-01-22", "close": 26.51, "volume": 105046.0}, {"date": "2026-01-23", "close": 26.57, "volume": 53912.0}, {"date": "2026-01-26", "close": 26.92, "volume": 78794.0}, {"date": "2026-01-27", "close": 27.19, "volume": 57324.0}, {"date": "2026-01-28", "close": 27.39, "volume": 98799.0}, {"date": "2026-01-29", "close": 27.47, "volume": 85158.0}, {"date": "2026-01-30", "close": 27.52, "volume": 89350.0}, {"date": "2026-02-02", "close": 27.6, "volume": 67111.0}, {"date": "2026-02-03", "close": 27.63, "volume": 99053.0}, {"date": "2026-02-04", "close": 27.73, "volume": 54532.0}, {"date": "2026-02-05", "close": 27.7, "volume": 67122.0}, {"date": "2026-02-06", "close": 27.99, "volume": 92040.0}, {"date": "2026-02-09", "close": 28.3, "volume": 123693.0}, {"date": "2026-02-10", "close": 28.54, "volume": 57490.0}, {"date": "2026-02-11", "close": 28.93, "volume": 50138.0}, {"date": "2026-02-12", "close": 28.97, "volume": 82472.0}, {"date": "2026-02-13", "close": 29.13, "volume": 73109.0}, {"date": "2026-02-17", "close": 29.25, "volume": 65757.0}, {"date": "2026-02-18", "close": 29.04, "volume": 35555.0}, {"date": "2026-02-19", "close": 29.15, "volume": 52094.0}, {"date": "2026-02-20", "close": 29.37, "volume": 43495.0}, {"date": "2026-02-23", "close": 29.44, "volume": 51744.0}, {"date": "2026-02-24", "close": 29.88, "volume": 62533.0}, {"date": "2026-02-25", "close": 30.06, "volume": 43374.0}, {"date": "2026-02-26", "close": 30.34, "volume": 70244.0}, {"date": "2026-02-27", "close": 30.59, "volume": 77230.0}, {"date": "2026-03-02", "close": 29.57, "volume": 424257.0}, {"date": "2026-03-03", "close": 29.66, "volume": 364516.0}, {"date": "2026-03-04", "close": 30.62, "volume": 357773.0}, {"date": "2026-03-05", "close": 30.36, "volume": 211225.0}, {"date": "2026-03-06", "close": 30.09, "volume": 269072.0}, {"date": "2026-03-09", "close": 28.26, "volume": 341859.0}, {"date": "2026-03-10", "close": 27.68, "volume": 105883.0}, {"date": "2026-03-11", "close": 27.39, "volume": 106949.0}, {"date": "2026-03-12", "close": 26.99, "volume": 84660.0}, {"date": "2026-03-13", "close": 26.72, "volume": 74588.0}, {"date": "2026-03-16", "close": 26.7, "volume": 111559.0}, {"date": "2026-03-17", "close": 26.55, "volume": 132196.0}, {"date": "2026-03-18", "close": 26.45, "volume": 123603.0}, {"date": "2026-03-19", "close": 26.24, "volume": 142554.0}, {"date": "2026-03-20", "close": 25.79, "volume": 138044.0}, {"date": "2026-03-23", "close": 25.69, "volume": 115200.0}, {"date": "2026-03-24", "close": 26.08, "volume": 98960.0}, {"date": "2026-03-25", "close": 26.42, "volume": 154053.0}, {"date": "2026-03-26", "close": 26.3, "volume": 96045.0}, {"date": "2026-03-27", "close": 26.13, "volume": 122727.0}, {"date": "2026-03-30", "close": 25.86, "volume": 99681.0}, {"date": "2026-03-31", "close": 26.38, "volume": 133494.0}, {"date": "2026-04-01", "close": 26.71, "volume": 126585.0}, {"date": "2026-04-02", "close": 26.34, "volume": 130805.0}, {"date": "2026-04-06", "close": 26.37, "volume": 154114.0}, {"date": "2026-04-07", "close": 26.37, "volume": 152102.0}, {"date": "2026-04-08", "close": 27.15, "volume": 139224.0}, {"date": "2026-04-09", "close": 27.35, "volume": 219596.0}, {"date": "2026-04-10", "close": 27.11, "volume": 223356.0}, {"date": "2026-04-13", "close": 26.98, "volume": 95414.0}, {"date": "2026-04-14", "close": 26.95, "volume": 117961.0}, {"date": "2026-04-15", "close": 26.73, "volume": 153472.0}, {"date": "2026-04-16", "close": 26.92, "volume": 59193.0}, {"date": "2026-04-17", "close": 26.9, "volume": 94040.0}, {"date": "2026-04-20", "close": 26.87, "volume": 63451.0}, {"date": "2026-04-21", "close": 26.99, "volume": 88897.0}, {"date": "2026-04-22", "close": 27.0, "volume": 82918.0}, {"date": "2026-04-23", "close": 27.2, "volume": 81987.0}, {"date": "2026-04-24", "close": 27.46, "volume": 68857.0}, {"date": "2026-04-27", "close": 27.51, "volume": 72955.0}, {"date": "2026-04-28", "close": 27.56, "volume": 38465.0}, {"date": "2026-04-29", "close": 27.5, "volume": 76681.0}, {"date": "2026-04-30", "close": 27.56, "volume": 138972.0}, {"date": "2026-05-01", "close": 27.87, "volume": 85505.0}, {"date": "2026-05-04", "close": 27.87, "volume": 112795.0}, {"date": "2026-05-05", "close": 27.93, "volume": 60057.0}, {"date": "2026-05-06", "close": 27.88, "volume": 77502.0}, {"date": "2026-05-07", "close": 27.65, "volume": 80112.0}, {"date": "2026-05-08", "close": 27.42, "volume": 91274.0}, {"date": "2026-05-11", "close": 27.35, "volume": 96357.0}, {"date": "2026-05-12", "close": 27.43, "volume": 40313.0}, {"date": "2026-05-13", "close": 27.53, "volume": 83616.0}, {"date": "2026-05-14", "close": 27.87, "volume": 95092.0}, {"date": "2026-05-15", "close": 27.35, "volume": 102822.0}, {"date": "2026-05-18", "close": 27.3, "volume": 73704.0}, {"date": "2026-05-19", "close": 27.45, "volume": 54603.0}, {"date": "2026-05-20", "close": 27.86, "volume": 48007.0}, {"date": "2026-05-21", "close": 28.1, "volume": 52195.0}, {"date": "2026-05-22", "close": 28.15, "volume": 61031.0}, {"date": "2026-05-26", "close": 28.15, "volume": 49568.0}, {"date": "2026-05-27", "close": 27.95, "volume": 64502.0}, {"date": "2026-05-28", "close": 27.93, "volume": 62973.0}, {"date": "2026-05-29", "close": 27.86, "volume": 73718.0}, {"date": "2026-06-01", "close": 27.41, "volume": 73911.0}, {"date": "2026-06-02", "close": 27.36, "volume": 103614.0}, {"date": "2026-06-03", "close": 27.11, "volume": 116134.0}, {"date": "2026-06-04", "close": 27.38, "volume": 40826.0}, {"date": "2026-06-05", "close": 27.32, "volume": 51112.0}, {"date": "2026-06-08", "close": 27.32, "volume": 68525.0}, {"date": "2026-06-09", "close": 27.62, "volume": 95743.0}, {"date": "2026-06-10", "close": 27.8, "volume": 55692.0}, {"date": "2026-06-11", "close": 28.11, "volume": 84020.0}, {"date": "2026-06-12", "close": 28.45, "volume": 69934.0}, {"date": "2026-06-15", "close": 28.39, "volume": 53726.0}, {"date": "2026-06-16", "close": 28.76, "volume": 90433.0}, {"date": "2026-06-17", "close": 28.57, "volume": 104291.0}, {"date": "2026-06-18", "close": 28.1, "volume": 68469.0}, {"date": "2026-06-22", "close": 28.08, "volume": 83776.0}, {"date": "2026-06-23", "close": 28.25, "volume": 58323.0}, {"date": "2026-06-24", "close": 28.4, "volume": 67005.0}, {"date": "2026-06-25", "close": 28.68, "volume": 97499.0}, {"date": "2026-06-26", "close": 28.69, "volume": 54817.0}, {"date": "2026-06-29", "close": 29.0, "volume": 101929.0}, {"date": "2026-06-30", "close": 29.01, "volume": 173888.0}, {"date": "2026-07-01", "close": 28.74, "volume": 60892.0}, {"date": "2026-07-02", "close": 28.75, "volume": 77638.0}, {"date": "2026-07-06", "close": 28.9, "volume": 91662.0}, {"date": "2026-07-07", "close": 28.72, "volume": 59920.0}, {"date": "2026-07-08", "close": 28.39, "volume": 62411.0}, {"date": "2026-07-09", "close": 28.35, "volume": 61959.0}, {"date": "2026-07-10", "close": 28.27, "volume": 38141.0}, {"date": "2026-07-13", "close": 28.08, "volume": 82235.0}, {"date": "2026-07-14", "close": 28.42, "volume": 43946.0}, {"date": "2026-07-15", "close": 28.32, "volume": 55198.0}, {"date": "2026-07-16", "close": 27.84, "volume": 77542.0}, {"date": "2026-07-17", "close": 27.87, "volume": 46000.0}, {"date": "2026-07-20", "close": 27.79, "volume": 65805.0}, {"date": "2026-07-21", "close": 27.72, "volume": 62930.0}, {"date": "2026-07-22", "close": 27.65, "volume": 85296.0}, {"date": "2026-07-23", "close": 27.7, "volume": 48644.0}, {"date": "2026-07-24", "close": 27.87, "volume": 26815.0}, {"date": "2026-07-27", "close": 27.74, "volume": 34111.0}, {"date": "2026-07-28", "close": 27.54, "volume": 38928.0}, {"date": "2026-07-29", "close": 27.21, "volume": 66811.0}, {"date": "2026-07-30", "close": 27.39, "volume": 58854.0}, {"date": "2026-07-31", "close": 27.31, "volume": 75520.0}, {"date": "2026-08-03", "close": 27.34, "volume": 54640.0}, {"date": "2026-08-04", "close": 27.12, "volume": 130301.0}, {"date": "2026-08-05", "close": 27.35, "volume": 57427.0}, {"date": "2026-08-06", "close": 26.99, "volume": 75903.0}, {"date": "2026-08-07", "close": 26.95, "volume": 152274.0}], "refreshing": true}