{"ticker": "CHSCP", "overview": {"cik": "823277", "ticker": "CHSCP", "name": "CHS INC", "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "sic": "5150", "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000823277-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000823277-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0000823277-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000823277-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0000823277-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-08", "title": "Quarterly report", "accession": "0000823277-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0000823277-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0000823277-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0000823277-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-07", "title": "Quarterly report", "accession": "0000823277-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0000823277-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0000823277-25-000044", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0000823277-25-000042", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0000823277-25-000039", "price_sensitive": true}, {"form": "10-K", "date": "2025-11-05", "title": "Annual report", "accession": "0000823277-25-000038", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-04", "title": "Material event", "accession": "0000823277-25-000035", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-09", "title": "Material event", "accession": "0000823277-25-000032", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-03", "title": "Material event", "accession": "0000823277-25-000030", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-29", "title": "Material event", "accession": "0000823277-25-000028", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-18", "title": "Material event", "accession": "0000823277-25-000026", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-09", "title": "Material event", "accession": "0000823277-25-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2025-07-09", "title": "Quarterly report", "accession": "0000823277-25-000022", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-02", "title": "Material event", "accession": "0000823277-25-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2025-04-02", "title": "Quarterly report", "accession": "0000823277-25-000016", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-01", "title": "Material event", "accession": "0000823277-25-000013", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 30753.75, "sell_n": 0, "sell_sum": 0, "net": 30753.75, "insiders": 6, "first_date": "2003-01-28", "last_date": "2004-09-23"}, "metrics": {"ticker": "CHSCP", "has_prices": true, "as_of": "2026-09-18", "last": 26.1, "prev_close": 26.19, "change": -0.08999999999999986, "change_pct": -0.0034364261168384823, "session_volume": 10365.0, "vwap_5": 26.37971378366904, "vwap_20": 26.585224978258477, "vwap_60": 26.66635871167303, "vwap_250": 27.579980249420395, "high_52w": 28.88, "low_52w": 26.1, "avg_volume_20": 15005.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209191-04-046911", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Dennis D. Wendland", "who_key": "WENDLAND DENNIS D", "role": "VP Oilseed Processing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1704.95, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Insider buys $2K of CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104046911/0001209191-04-046911-index.htm", "trade_date": "2004-09-23", "timestamp": "2004-09-23", "mins": 11629008}, {"id": "0001209191-04-035751", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Jim Kile", "who_key": "KILE JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3450.2, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director buys $3K of CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104035751/0001209191-04-035751-index.htm", "trade_date": "2004-06-08", "timestamp": "2004-06-08", "mins": 11783088}, {"id": "0001209191-04-022880", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Steven James Fritel", "who_key": "FRITEL STEVEN JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12960.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 3 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104022880/0001209191-04-022880-index.htm", "trade_date": "2004-04-26", "timestamp": "2004-04-26", "mins": 11845008}, {"id": "0001209191-04-020836", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Randy Knecht", "who_key": "KNECHT RANDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2058.6, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 4 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104020836/0001209191-04-020836-index.htm", "trade_date": "2004-04-15", "timestamp": "2004-04-15", "mins": 11860848}, {"id": "0001209191-04-000358", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "David Bielenberg", "who_key": "BIELENBERG DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5580.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 5 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104000358/0001209191-04-000358-index.htm", "trade_date": "2004-01-02", "timestamp": "2004-01-02", "mins": 12010608}, {"id": "0001209191-04-037474", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Gaylon Bratland", "who_key": "BRATLAND GAYLON", "role": "VP-Risk Management", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Insider files routine paperwork on CHSCP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104037474/0001209191-04-037474-index.htm", "trade_date": "2003-10-15", "timestamp": "2003-10-15", "mins": 12124368}, {"id": "0001209191-03-025678", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Gaylon Bratland", "who_key": "BRATLAND GAYLON", "role": "VP Risk Management", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5000.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 6 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919103025678/0001209191-03-025678-index.htm", "trade_date": "2003-01-28", "timestamp": "2003-01-28", "mins": 12498768}], "recent_buys": [{"id": "0001209191-04-046911", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Dennis D. Wendland", "who_key": "WENDLAND DENNIS D", "role": "VP Oilseed Processing", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1704.95, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Insider buys $2K of CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104046911/0001209191-04-046911-index.htm", "trade_date": "2004-09-23", "timestamp": "2004-09-23", "mins": 11629008}, {"id": "0001209191-04-035751", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Jim Kile", "who_key": "KILE JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3450.2, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "Director buys $3K of CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104035751/0001209191-04-035751-index.htm", "trade_date": "2004-06-08", "timestamp": "2004-06-08", "mins": 11783088}, {"id": "0001209191-04-022880", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Steven James Fritel", "who_key": "FRITEL STEVEN JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12960.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 3 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104022880/0001209191-04-022880-index.htm", "trade_date": "2004-04-26", "timestamp": "2004-04-26", "mins": 11845008}, {"id": "0001209191-04-020836", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Randy Knecht", "who_key": "KNECHT RANDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2058.6, "score": 25.4, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 4 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104020836/0001209191-04-020836-index.htm", "trade_date": "2004-04-15", "timestamp": "2004-04-15", "mins": 11860848}, {"id": "0001209191-04-000358", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "David Bielenberg", "who_key": "BIELENBERG DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5580.0, "score": 27.3, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 5 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104000358/0001209191-04-000358-index.htm", "trade_date": "2004-01-02", "timestamp": "2004-01-02", "mins": 12010608}, {"id": "0001209191-03-025678", "src": "INSIDERS", "ticker": "CHSCP", "cik": "823277", "company": "CHS INC", "company_raw": "CHS INC", "who": "Gaylon Bratland", "who_key": "BRATLAND GAYLON", "role": "VP Risk Management", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5000.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Farm Product Raw Materials", "country": "United States", "headline": "That makes 6 insiders into CHSCP", "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919103025678/0001209191-03-025678-index.htm", "trade_date": "2003-01-28", "timestamp": "2003-01-28", "mins": 12498768}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CHS Inc - Class B Cumulative Redeemable Preferred Stock", "new_value": "CHS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000823277", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000823277", "applied": 1, "detected_at": "2026-10-23T11:20:15.853940"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "CHS Inc - 8%  Cumulative Redeemable Preferred Stock", "new_value": "CHS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000823277", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000823277", "applied": 1, "detected_at": "2026-09-10T23:39:35.266937"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHSCO", "new_value": "CHS Inc - Class B Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "CHSCO is listed again under the same company (CHS Inc - Class B Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.850399"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHSCN", "new_value": "CHS Inc - Preferred Class B Series 2 Reset Rate", "effective": "", "evidence": "CHSCN is listed again under the same company (CHS Inc - Preferred Class B Series 2 Reset Rate)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.850300"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHSCM", "new_value": "CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3", "effective": "", "evidence": "CHSCM is listed again under the same company (CHS Inc - Class B Reset Rate Cumulative Redeemable Preferred Stock, Series 3)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.850224"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHSCL", "new_value": "CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4", "effective": "", "evidence": "CHSCL is listed again under the same company (CHS Inc - Class B Cumulative Redeemable Preferred Stock, Series 4)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.850150"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHSCP", "new_value": "CHS Inc - 8%  Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "CHSCP is listed again under the same company (CHS Inc - 8%  Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.573324"}]}, "key_people": [{"who": "Steven James Fritel", "who_key": "FRITEL STEVEN JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12960.0, "sold": 0, "net": 12960.0, "trades": 1, "top_score": 43.7, "lean": "buying", "history": [{"action": "BUY", "amount": 12960.0, "date": "2004-04-26", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104022880/0001209191-04-022880-index.htm"}], "latest": {"action": "BUY", "amount": 12960.0, "date": "2004-04-26", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104022880/0001209191-04-022880-index.htm"}}, {"who": "David Bielenberg", "who_key": "BIELENBERG DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5580.0, "sold": 0, "net": 5580.0, "trades": 1, "top_score": 27.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5580.0, "date": "2004-01-02", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104000358/0001209191-04-000358-index.htm"}], "latest": {"action": "BUY", "amount": 5580.0, "date": "2004-01-02", "score": 27.3, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104000358/0001209191-04-000358-index.htm"}}, {"who": "Gaylon Bratland", "who_key": "BRATLAND GAYLON", "role": "VP Risk Management", "person_type": "EXEC", "person_label": "Execs", "bought": 5000.0, "sold": 0, "net": 5000.0, "trades": 1, "top_score": 19.3, "lean": "buying", "history": [{"action": "BUY", "amount": 5000.0, "date": "2003-01-28", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919103025678/0001209191-03-025678-index.htm"}], "latest": {"action": "BUY", "amount": 5000.0, "date": "2003-01-28", "score": 19.3, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919103025678/0001209191-03-025678-index.htm"}}, {"who": "Jim Kile", "who_key": "KILE JIM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3450.2, "sold": 0, "net": 3450.2, "trades": 1, "top_score": 22.8, "lean": "buying", "history": [{"action": "BUY", "amount": 3450.2, "date": "2004-06-08", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104035751/0001209191-04-035751-index.htm"}], "latest": {"action": "BUY", "amount": 3450.2, "date": "2004-06-08", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104035751/0001209191-04-035751-index.htm"}}, {"who": "Randy Knecht", "who_key": "KNECHT RANDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2058.6, "sold": 0, "net": 2058.6, "trades": 1, "top_score": 25.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2058.6, "date": "2004-04-15", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104020836/0001209191-04-020836-index.htm"}], "latest": {"action": "BUY", "amount": 2058.6, "date": "2004-04-15", "score": 25.4, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104020836/0001209191-04-020836-index.htm"}}, {"who": "Dennis D. Wendland", "who_key": "WENDLAND DENNIS D", "role": "VP Oilseed Processing", "person_type": "EXEC", "person_label": "Execs", "bought": 1704.95, "sold": 0, "net": 1704.95, "trades": 1, "top_score": 15.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1704.95, "date": "2004-09-23", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104046911/0001209191-04-046911-index.htm"}], "latest": {"action": "BUY", "amount": 1704.95, "date": "2004-09-23", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/823277/000120919104046911/0001209191-04-046911-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000823277-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000823277-26-000025", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0000823277-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0000823277-26-000022", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0000823277-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-08", "title": "Quarterly report", "accession": "0000823277-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0000823277-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0000823277-26-000011", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0000823277-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-07", "title": "Quarterly report", "accession": "0000823277-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-06", "title": "Material event", "accession": "0000823277-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-08", "title": "Material event", "accession": "0000823277-25-000044", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-05", "title": "Material event", "accession": "0000823277-25-000042", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "Material event", "accession": "0000823277-25-000039", "price_sensitive": true}, {"form": "10-K", "date": "2025-11-05", "title": "Annual report", "accession": "0000823277-25-000038", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-04", "title": "Material event", "accession": "0000823277-25-000035", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-09", "title": "Material event", "accession": "0000823277-25-000032", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-03", "title": "Material event", "accession": "0000823277-25-000030", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-29", "title": "Material event", "accession": "0000823277-25-000028", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-18", "title": "Material event", "accession": "0000823277-25-000026", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-09", "title": "Material event", "accession": "0000823277-25-000024", "price_sensitive": true}, {"form": "10-Q", "date": "2025-07-09", "title": "Quarterly report", "accession": "0000823277-25-000022", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-02", "title": "Material event", "accession": "0000823277-25-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2025-04-02", "title": "Quarterly report", "accession": "0000823277-25-000016", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-01", "title": "Material event", "accession": "0000823277-25-000013", "price_sensitive": true}], "performance": {"ticker": "CHSCP", "has_prices": true, "summary": {"n": 6, "avg": -0.2346041055718475, "win_rate": 0.0, "best": -0.2346041055718475, "worst": -0.2346041055718475, "as_of": "2026-09-18"}, "buys": [{"who": "WENDLAND DENNIS D", "person_type": "EXEC", "person_label": "Execs", "role": "VP Oilseed Processing", "amount": 1704.95, "date": "2004-09-23", "score": 15.2, "ref_price": 34.1, "return": -0.2346041055718475}, {"who": "KILE JIM", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3450.2, "date": "2004-06-08", "score": 22.8, "ref_price": 34.1, "return": -0.2346041055718475}, {"who": "FRITEL STEVEN JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12960.0, "date": "2004-04-26", "score": 43.7, "ref_price": 34.1, "return": -0.2346041055718475}, {"who": "KNECHT RANDY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2058.6, "date": "2004-04-15", "score": 25.4, "ref_price": 34.1, "return": -0.2346041055718475}, {"who": "BIELENBERG DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5580.0, "date": "2004-01-02", "score": 27.3, "ref_price": 34.1, "return": -0.2346041055718475}, {"who": "BRATLAND GAYLON", "person_type": "EXEC", "person_label": "Execs", "role": "VP Risk Management", "amount": 5000.0, "date": "2003-01-28", "score": 19.3, "ref_price": 34.1, "return": -0.2346041055718475}]}, "price_series": [{"date": "2016-09-19", "close": 34.1, "volume": 16675.0}, {"date": "2016-09-20", "close": 33.91, "volume": 6929.0}, {"date": "2016-09-21", "close": 34.15, "volume": 44395.0}, {"date": "2016-09-22", "close": 33.98, "volume": 17751.0}, {"date": "2016-09-23", "close": 33.55, "volume": 21047.0}, {"date": "2016-09-26", "close": 33.41, "volume": 23750.0}, {"date": "2016-09-27", "close": 33.47, "volume": 12740.0}, {"date": "2016-09-28", "close": 33.37, "volume": 10826.0}, {"date": "2016-09-29", "close": 33.41, "volume": 9077.0}, {"date": "2016-09-30", "close": 33.23, "volume": 18977.0}, {"date": "2016-10-03", "close": 33.48, "volume": 20886.0}, {"date": "2016-10-04", "close": 33.23, "volume": 12245.0}, {"date": "2016-10-05", "close": 33.268, "volume": 9419.0}, {"date": "2016-10-06", "close": 33.1528, "volume": 11924.0}, {"date": "2016-10-07", "close": 32.99, "volume": 5341.0}, {"date": "2016-10-10", "close": 32.451, "volume": 21726.0}, {"date": "2016-10-11", "close": 32.16, "volume": 11051.0}, {"date": "2016-10-12", "close": 32.344, "volume": 7777.0}, {"date": "2016-10-13", "close": 32.17, "volume": 7238.0}, {"date": "2016-10-14", "close": 32.11, "volume": 10239.0}, {"date": "2016-10-17", "close": 32.0, "volume": 5779.0}, {"date": "2016-10-18", "close": 32.7085, "volume": 12397.0}, {"date": "2016-10-19", "close": 32.19, "volume": 16775.0}, {"date": "2016-10-20", "close": 32.11, "volume": 9119.0}, {"date": "2016-10-21", "close": 33.04, "volume": 25465.0}, {"date": "2016-10-24", "close": 32.95, "volume": 8483.0}, {"date": "2016-10-25", "close": 32.56, "volume": 16464.0}, {"date": "2016-10-26", "close": 32.4, "volume": 6101.0}, {"date": "2016-10-27", "close": 32.27, "volume": 8975.0}, {"date": "2016-10-28", "close": 32.15, "volume": 9721.0}, {"date": "2016-10-31", "close": 32.0, "volume": 14209.0}, {"date": "2016-11-01", "close": 31.93, "volume": 7439.0}, {"date": "2016-11-02", "close": 32.2, "volume": 4172.0}, {"date": "2016-11-03", "close": 31.75, "volume": 12523.0}, {"date": "2016-11-04", "close": 31.9336, "volume": 5560.0}, {"date": "2016-11-07", "close": 32.05, "volume": 15922.0}, {"date": "2016-11-08", "close": 32.11, "volume": 2875.0}, {"date": "2016-11-09", "close": 31.39, "volume": 20560.0}, {"date": "2016-11-10", "close": 30.64, "volume": 38535.0}, {"date": "2016-11-11", "close": 30.01, "volume": 23490.0}, {"date": "2016-11-14", "close": 30.18, "volume": 35487.0}, {"date": "2016-11-15", "close": 31.25, "volume": 8902.0}, {"date": "2016-11-16", "close": 31.87, "volume": 12967.0}, {"date": "2016-11-17", "close": 31.68, "volume": 8987.0}, {"date": "2016-11-18", "close": 30.93, "volume": 13600.0}, {"date": "2016-11-21", "close": 31.31, "volume": 6335.0}, {"date": "2016-11-22", "close": 31.24, "volume": 6898.0}, {"date": "2016-11-23", "close": 30.86, "volume": 11426.0}, {"date": "2016-11-25", "close": 30.86, "volume": null}, {"date": "2016-11-28", "close": 31.06, "volume": 7641.0}, {"date": "2016-11-29", "close": 31.3333, "volume": 5800.0}, {"date": "2016-11-30", "close": 31.13, "volume": 8804.0}, {"date": "2016-12-01", "close": 31.17, "volume": 7594.0}, {"date": "2016-12-02", "close": 31.41, "volume": 9228.0}, {"date": "2016-12-05", "close": 31.07, "volume": 11032.0}, {"date": "2016-12-06", "close": 31.1, "volume": 5473.0}, {"date": "2016-12-07", "close": 31.1, "volume": 10684.0}, {"date": "2016-12-08", "close": 31.3556, "volume": 4729.0}, {"date": "2016-12-09", "close": 30.9958, "volume": 14913.0}, {"date": "2016-12-12", "close": 30.93, "volume": 11955.0}, {"date": "2016-12-13", "close": 30.75, "volume": 5757.0}, {"date": "2016-12-14", "close": 30.39, "volume": 12834.0}, {"date": "2016-12-15", "close": 30.53, "volume": 12415.0}, {"date": "2016-12-16", "close": 30.3239, "volume": 14199.0}, {"date": "2016-12-19", "close": 30.31, "volume": 10894.0}, {"date": "2016-12-20", "close": 30.25, "volume": 9555.0}, {"date": "2016-12-21", "close": 30.1951, "volume": 30396.0}, {"date": "2016-12-22", "close": 30.11, "volume": 15324.0}, {"date": "2016-12-23", "close": 30.185, "volume": 3937.0}, {"date": "2016-12-27", "close": 29.72, "volume": 25544.0}, {"date": "2016-12-28", "close": 29.63, "volume": 21846.0}, {"date": "2016-12-29", "close": 29.35, "volume": 19529.0}, {"date": "2016-12-30", "close": 29.27, "volume": 35448.0}, {"date": "2017-01-03", "close": 29.99, "volume": 20012.0}, {"date": "2017-01-04", "close": 30.28, "volume": 18580.0}, {"date": "2017-01-05", "close": 30.35, "volume": 2352.0}, {"date": "2017-01-06", "close": 30.13, "volume": 10009.0}, {"date": "2017-01-09", "close": 30.07, "volume": 11488.0}, {"date": "2017-01-10", "close": 30.13, "volume": 7312.0}, {"date": "2017-01-11", "close": 30.6, "volume": 7363.0}, {"date": "2017-01-12", "close": 30.43, "volume": 5057.0}, {"date": "2017-01-13", "close": 30.03, "volume": 5576.0}, {"date": "2017-01-17", "close": 30.0489, "volume": 18893.0}, {"date": "2017-01-18", "close": 30.2891, "volume": 6574.0}, {"date": "2017-01-19", "close": 29.75, "volume": 36214.0}, {"date": "2017-01-20", "close": 29.06, "volume": 93909.0}, {"date": "2017-01-23", "close": 29.73, "volume": 16843.0}, {"date": "2017-01-24", "close": 29.73, "volume": 13140.0}, {"date": "2017-01-25", "close": 29.65, "volume": 17035.0}, {"date": "2017-01-26", "close": 29.62, "volume": 15485.0}, {"date": "2017-01-27", "close": 29.49, "volume": 18186.0}, {"date": "2017-01-30", "close": 29.32, "volume": 16822.0}, {"date": "2017-01-31", "close": 29.33, "volume": 22562.0}, {"date": "2017-02-01", "close": 29.33, "volume": 12278.0}, {"date": "2017-02-02", "close": 29.42, "volume": 10729.0}, {"date": "2017-02-03", "close": 29.5, "volume": 9887.0}, {"date": "2017-02-06", "close": 29.57, "volume": 18667.0}, {"date": "2017-02-07", "close": 29.58, "volume": 8627.0}, {"date": "2017-02-08", "close": 29.94, "volume": 21153.0}, {"date": "2017-02-09", "close": 30.02, "volume": 15272.0}, {"date": "2017-02-10", "close": 30.1255, "volume": 3671.0}, {"date": "2017-02-13", "close": 30.16, "volume": 11692.0}, {"date": "2017-02-14", "close": 30.08, "volume": 13568.0}, {"date": "2017-02-15", "close": 30.205, "volume": 21096.0}, {"date": "2017-02-16", "close": 30.238, "volume": 4702.0}, {"date": "2017-02-17", "close": 30.2549, "volume": 7693.0}, {"date": "2017-02-21", "close": 30.32, "volume": 13296.0}, {"date": "2017-02-22", "close": 30.5, "volume": 13278.0}, {"date": "2017-02-23", "close": 30.6, "volume": 5428.0}, {"date": "2017-02-24", "close": 30.94, "volume": 9859.0}, {"date": "2017-02-27", "close": 30.95, "volume": 5761.0}, {"date": "2017-02-28", "close": 31.3, "volume": 9312.0}, {"date": "2017-03-01", "close": 30.96, "volume": 13576.0}, {"date": "2017-03-02", "close": 31.08, "volume": 8205.0}, {"date": "2017-03-03", "close": 31.01, "volume": 13141.0}, {"date": "2017-03-06", "close": 30.93, "volume": 5089.0}, {"date": "2017-03-07", "close": 31.25, "volume": 17524.0}, {"date": "2017-03-08", "close": 30.81, "volume": 11063.0}, {"date": "2017-03-09", "close": 30.511, "volume": 14081.0}, {"date": "2017-03-10", "close": 30.82, "volume": 6265.0}, {"date": "2017-03-13", "close": 31.02, "volume": 7405.0}, {"date": "2017-03-14", "close": 31.282, "volume": 10083.0}, {"date": "2017-03-15", "close": 31.35, "volume": 8871.0}, {"date": "2017-03-16", "close": 31.365, "volume": 7712.0}, {"date": "2017-03-17", "close": 31.94, "volume": 19343.0}, {"date": "2017-03-20", "close": 31.25, "volume": 20669.0}, {"date": "2017-03-21", "close": 30.8447, "volume": 11279.0}, {"date": "2017-03-22", "close": 30.71, "volume": 12963.0}, {"date": "2017-03-23", "close": 30.75, "volume": 9423.0}, {"date": "2017-03-24", "close": 30.55, "volume": 21496.0}, {"date": "2017-03-27", "close": 30.29, "volume": 8273.0}, {"date": "2017-03-28", "close": 30.12, "volume": 8553.0}, {"date": "2017-03-29", "close": 30.16, "volume": 9364.0}, {"date": "2017-03-30", "close": 29.92, "volume": 21038.0}, {"date": "2017-03-31", "close": 30.28, "volume": 36507.0}, {"date": "2017-04-03", "close": 30.7, "volume": 18222.0}, {"date": "2017-04-04", "close": 30.36, "volume": 11651.0}, {"date": "2017-04-05", "close": 30.23, "volume": 5637.0}, {"date": "2017-04-06", "close": 30.2912, "volume": 3006.0}, {"date": "2017-04-07", "close": 30.21, "volume": 8081.0}, {"date": "2017-04-10", "close": 30.2, "volume": 14524.0}, {"date": "2017-04-11", "close": 30.1707, "volume": 14686.0}, {"date": "2017-04-12", "close": 30.12, "volume": 6573.0}, {"date": "2017-04-13", "close": 30.16, "volume": 13306.0}, {"date": "2017-04-17", "close": 30.62, "volume": 14475.0}, {"date": "2017-04-18", "close": 30.35, "volume": 9851.0}, {"date": "2017-04-19", "close": 30.28, "volume": 7679.0}, {"date": "2017-04-20", "close": 30.3893, "volume": 7068.0}, {"date": "2017-04-21", "close": 30.45, "volume": 17393.0}, {"date": "2017-04-24", "close": 30.36, "volume": 6116.0}, {"date": "2017-04-25", "close": 30.54, "volume": 12768.0}, {"date": "2017-04-26", "close": 30.37, "volume": 4783.0}, {"date": "2017-04-27", "close": 30.4, "volume": 7174.0}, {"date": "2017-04-28", "close": 30.3316, "volume": 14919.0}, {"date": "2017-05-01", "close": 30.31, "volume": 6677.0}, {"date": "2017-05-02", "close": 30.52, "volume": 7887.0}, {"date": "2017-05-03", "close": 30.69, "volume": 17602.0}, {"date": "2017-05-04", "close": 30.58, "volume": 9660.0}, {"date": "2017-05-05", "close": 30.48, "volume": 12225.0}, {"date": "2017-05-08", "close": 30.62, "volume": 13116.0}, {"date": "2017-05-09", "close": 30.66, "volume": 6220.0}, {"date": "2017-05-10", "close": 30.361, "volume": 5751.0}, {"date": "2017-05-11", "close": 30.36, "volume": 19460.0}, {"date": "2017-05-12", "close": 30.5046, "volume": 2486.0}, {"date": "2017-05-15", "close": 30.51, "volume": 3753.0}, {"date": "2017-05-16", "close": 30.58, "volume": 7092.0}, {"date": "2017-05-17", "close": 30.555, "volume": 4197.0}, {"date": "2017-05-18", "close": 30.68, "volume": 7492.0}, {"date": "2017-05-19", "close": 30.61, "volume": 17121.0}, {"date": "2017-05-22", "close": 30.71, "volume": 7829.0}, {"date": "2017-05-23", "close": 30.8, "volume": 7024.0}, {"date": "2017-05-24", "close": 30.82, "volume": 4811.0}, {"date": "2017-05-25", "close": 30.81, "volume": 12158.0}, {"date": "2017-05-26", "close": 30.68, "volume": 7429.0}, {"date": "2017-05-30", "close": 30.75, "volume": 9945.0}, {"date": "2017-05-31", "close": 30.71, "volume": 12526.0}, {"date": "2017-06-01", "close": 30.98, "volume": 5282.0}, {"date": "2017-06-02", "close": 31.1, "volume": 25025.0}, {"date": "2017-06-05", "close": 31.39, "volume": 2815.0}, {"date": "2017-06-06", "close": 31.08, "volume": 9742.0}, {"date": "2017-06-07", "close": 31.01, "volume": 4422.0}, {"date": "2017-06-08", "close": 30.9328, "volume": 10154.0}, {"date": "2017-06-09", "close": 30.95, "volume": 8148.0}, {"date": "2017-06-12", "close": 31.04, "volume": 9866.0}, {"date": "2017-06-13", "close": 31.2, "volume": 28969.0}, {"date": "2017-06-14", "close": 30.94, "volume": 11871.0}, {"date": "2017-06-15", "close": 30.96, "volume": 3951.0}, {"date": "2017-06-16", "close": 30.7039, "volume": 1681.0}, {"date": "2017-06-19", "close": 30.94, "volume": 8864.0}, {"date": "2017-06-20", "close": 30.8653, "volume": 6091.0}, {"date": "2017-06-21", "close": 30.83, "volume": 5434.0}, {"date": "2017-06-22", "close": 30.8, "volume": 7749.0}, {"date": "2017-06-23", "close": 30.7178, "volume": 3574.0}, {"date": "2017-06-26", "close": 30.7383, "volume": 8377.0}, {"date": "2017-06-27", "close": 30.9, "volume": 4638.0}, {"date": "2017-06-28", "close": 30.7956, "volume": 2766.0}, {"date": "2017-06-29", "close": 30.67, "volume": 13747.0}, {"date": "2017-06-30", "close": 30.63, "volume": 24797.0}, {"date": "2017-07-03", "close": 30.65, "volume": 8057.0}, {"date": "2017-07-05", "close": 30.65, "volume": 6511.0}, {"date": "2017-07-06", "close": 30.54, "volume": 5949.0}, {"date": "2017-07-07", "close": 30.6, "volume": 6242.0}, {"date": "2017-07-10", "close": 30.61, "volume": 15881.0}, {"date": "2017-07-11", "close": 30.57, "volume": 11002.0}, {"date": "2017-07-12", "close": 30.62, "volume": 8383.0}, {"date": "2017-07-13", "close": 30.52, "volume": 11874.0}, {"date": "2017-07-14", "close": 30.68, "volume": 4658.0}, {"date": "2017-07-17", "close": 30.65, "volume": 7488.0}, {"date": "2017-07-18", "close": 30.65, "volume": 6542.0}, {"date": "2017-07-19", "close": 30.67, "volume": 7172.0}, {"date": "2017-07-20", "close": 30.69, "volume": 15958.0}, {"date": "2017-07-21", "close": 30.9, "volume": 21243.0}, {"date": "2017-07-24", "close": 30.88, "volume": 3107.0}, {"date": "2017-07-25", "close": 30.74, "volume": 7966.0}, {"date": "2017-07-26", "close": 30.8, "volume": 4359.0}, {"date": "2017-07-27", "close": 30.83, "volume": 2959.0}, {"date": "2017-07-28", "close": 30.8963, "volume": 5054.0}, {"date": "2017-07-31", "close": 30.844, "volume": 3854.0}, {"date": "2017-08-01", "close": 30.8, "volume": 12736.0}, {"date": "2017-08-02", "close": 30.98, "volume": 16669.0}, {"date": "2017-08-03", "close": 31.18, "volume": 10896.0}, {"date": "2017-08-04", "close": 31.086, "volume": 2385.0}, {"date": "2017-08-07", "close": 31.0475, "volume": 5322.0}, {"date": "2017-08-08", "close": 30.91, "volume": 15178.0}, {"date": "2017-08-09", "close": 30.8919, "volume": 7621.0}, {"date": "2017-08-10", "close": 30.77, "volume": 12961.0}, {"date": "2017-08-11", "close": 30.88, "volume": 5275.0}, {"date": "2017-08-14", "close": 30.94, "volume": 9881.0}, {"date": "2017-08-15", "close": 31.075, "volume": 9575.0}, {"date": "2017-08-16", "close": 30.75, "volume": 7661.0}, {"date": "2017-08-17", "close": 30.85, "volume": 3008.0}, {"date": "2017-08-18", "close": 30.78, "volume": 3332.0}, {"date": "2017-08-21", "close": 30.7798, "volume": 4657.0}, {"date": "2017-08-22", "close": 30.92, "volume": 11746.0}, {"date": "2017-08-23", "close": 30.8438, "volume": 3996.0}, {"date": "2017-08-24", "close": 30.93, "volume": 5369.0}, {"date": "2017-08-25", "close": 30.99, "volume": 11973.0}, {"date": "2017-08-28", "close": 31.25, "volume": 13880.0}, {"date": "2017-08-29", "close": 31.0665, "volume": 4777.0}, {"date": "2017-08-30", "close": 31.24, "volume": 6366.0}, {"date": "2017-08-31", "close": 31.2, "volume": 6104.0}, {"date": "2017-09-01", "close": 31.26, "volume": 12854.0}, {"date": "2017-09-05", "close": 31.19, "volume": 4637.0}, {"date": "2017-09-06", "close": 31.16, "volume": 15750.0}, {"date": "2017-09-07", "close": 31.24, "volume": 4690.0}, {"date": "2017-09-08", "close": 31.1, "volume": 3975.0}, {"date": "2017-09-11", "close": 31.06, "volume": 5049.0}, {"date": "2017-09-12", "close": 31.1549, "volume": 733.0}, {"date": "2017-09-13", "close": 31.29, "volume": 18588.0}, {"date": "2017-09-14", "close": 31.28, "volume": 7229.0}, {"date": "2017-09-15", "close": 30.88, "volume": 14844.0}, {"date": "2017-09-18", "close": 30.92, "volume": 3402.0}, {"date": "2017-09-19", "close": 30.83, "volume": 6225.0}, {"date": "2017-09-20", "close": 30.8328, "volume": 8256.0}, {"date": "2017-09-21", "close": 30.85, "volume": 5183.0}, {"date": "2017-09-22", "close": 30.71, "volume": 2291.0}, {"date": "2017-09-25", "close": 30.7662, "volume": 4958.0}, {"date": "2017-09-26", "close": 30.69, "volume": 5137.0}, {"date": "2017-09-27", "close": 30.54, "volume": 9277.0}, {"date": "2017-09-28", "close": 30.31, "volume": 15523.0}, {"date": "2017-09-29", "close": 29.67, "volume": 171550.0}, {"date": "2017-10-02", "close": 29.88, "volume": 71495.0}, {"date": "2017-10-03", "close": 29.94, "volume": 42638.0}, {"date": "2017-10-04", "close": 30.05, "volume": 30446.0}, {"date": "2017-10-05", "close": 29.96, "volume": 12266.0}, {"date": "2017-10-06", "close": 29.89, "volume": 39677.0}, {"date": "2017-10-09", "close": 29.87, "volume": 13434.0}, {"date": "2017-10-10", "close": 29.96, "volume": 9246.0}, {"date": "2017-10-11", "close": 29.99, "volume": 10228.0}, {"date": "2017-10-12", "close": 30.07, "volume": 28684.0}, {"date": "2017-10-13", "close": 30.08, "volume": 12848.0}, {"date": "2017-10-16", "close": 30.11, "volume": 3746.0}, {"date": "2017-10-17", "close": 30.02, "volume": 5645.0}, {"date": "2017-10-18", "close": 29.99, "volume": 12518.0}, {"date": "2017-10-19", "close": 30.12, "volume": 8533.0}, {"date": "2017-10-20", "close": 30.1, "volume": 13280.0}, {"date": "2017-10-23", "close": 30.0, "volume": 11479.0}, {"date": "2017-10-24", "close": 30.0, "volume": 9007.0}, {"date": "2017-10-25", "close": 29.85, "volume": 14044.0}, {"date": "2017-10-26", "close": 29.8678, "volume": 7388.0}, {"date": "2017-10-27", "close": 29.9, "volume": 4842.0}, {"date": "2017-10-30", "close": 29.61, "volume": 12430.0}, {"date": "2017-10-31", "close": 29.94, "volume": 10331.0}, {"date": "2017-11-01", "close": 29.96, "volume": 14879.0}, {"date": "2017-11-02", "close": 29.84, "volume": 5422.0}, {"date": "2017-11-03", "close": 29.96, "volume": 8441.0}, {"date": "2017-11-06", "close": 29.8699, "volume": 11554.0}, {"date": "2017-11-07", "close": 29.89, "volume": 3517.0}, {"date": "2017-11-08", "close": 29.97, "volume": 5145.0}, {"date": "2017-11-09", "close": 29.76, "volume": 14792.0}, {"date": "2017-11-10", "close": 29.4, "volume": 55506.0}, {"date": "2017-11-13", "close": 29.69, "volume": 12621.0}, {"date": "2017-11-14", "close": 29.58, "volume": 14893.0}, {"date": "2017-11-15", "close": 29.57, "volume": 10345.0}, {"date": "2017-11-16", "close": 29.89, "volume": 5430.0}, {"date": "2017-11-17", "close": 29.75, "volume": 27235.0}, {"date": "2017-11-20", "close": 29.99, "volume": 15115.0}, {"date": "2017-11-21", "close": 29.85, "volume": 17912.0}, {"date": "2017-11-22", "close": 29.8506, "volume": 9137.0}, {"date": "2017-11-24", "close": 30.0, "volume": 1334.0}, {"date": "2017-11-27", "close": 30.15, "volume": 13041.0}, {"date": "2017-11-28", "close": 30.0676, "volume": 6546.0}, {"date": "2017-11-29", "close": 30.0339, "volume": 15011.0}, {"date": "2017-11-30", "close": 30.1, "volume": 5728.0}, {"date": "2017-12-01", "close": 30.2, "volume": 3829.0}, {"date": "2017-12-04", "close": 30.35, "volume": 23472.0}, {"date": "2017-12-05", "close": 30.4, "volume": 8296.0}, {"date": "2017-12-06", "close": 30.5, "volume": 12226.0}, {"date": "2017-12-07", "close": 30.93, "volume": 9308.0}, {"date": "2017-12-08", "close": 30.97, "volume": 8899.0}, {"date": "2017-12-11", "close": 30.89, "volume": 7498.0}, {"date": "2017-12-12", "close": 30.8352, "volume": 6218.0}, {"date": "2017-12-13", "close": 30.85, "volume": 14520.0}, {"date": "2017-12-14", "close": 30.56, "volume": 19930.0}, {"date": "2017-12-15", "close": 30.25, "volume": 11987.0}, {"date": "2017-12-18", "close": 30.25, "volume": 19878.0}, {"date": "2017-12-19", "close": 30.1, "volume": 11820.0}, {"date": "2017-12-20", "close": 30.2, "volume": 16965.0}, {"date": "2017-12-21", "close": 30.3, "volume": 8823.0}, {"date": "2017-12-22", "close": 30.14, "volume": 3417.0}, {"date": "2017-12-26", "close": 30.1878, "volume": 2147.0}, {"date": "2017-12-27", "close": 30.14, "volume": 23088.0}, {"date": "2017-12-28", "close": 29.95, "volume": 8749.0}, {"date": "2017-12-29", "close": 30.13, "volume": 13464.0}, {"date": "2018-01-02", "close": 30.09, "volume": 21146.0}, {"date": "2018-01-03", "close": 30.07, "volume": 11186.0}, {"date": "2018-01-04", "close": 30.24, "volume": 8674.0}, {"date": "2018-01-05", "close": 30.26, "volume": 6921.0}, {"date": "2018-01-08", "close": 30.285, "volume": 7267.0}, {"date": "2018-01-09", "close": 30.3, "volume": 11436.0}, {"date": "2018-01-10", "close": 30.25, "volume": 6625.0}, {"date": "2018-01-11", "close": 30.14, "volume": 19159.0}, {"date": "2018-01-12", "close": 30.43, "volume": 11600.0}, {"date": "2018-01-16", "close": 30.49, "volume": 18716.0}, {"date": "2018-01-17", "close": 30.61, "volume": 9512.0}, {"date": "2018-01-18", "close": 30.04, "volume": 22796.0}, {"date": "2018-01-19", "close": 30.03, "volume": 11671.0}, {"date": "2018-01-22", "close": 30.07, "volume": 12474.0}, {"date": "2018-01-23", "close": 30.16, "volume": 5256.0}, {"date": "2018-01-24", "close": 30.17, "volume": 11083.0}, {"date": "2018-01-25", "close": 30.12, "volume": 13250.0}, {"date": "2018-01-26", "close": 29.8902, "volume": 21710.0}, {"date": "2018-01-29", "close": 29.75, "volume": 24462.0}, {"date": "2018-01-30", "close": 29.61, "volume": 26953.0}, {"date": "2018-01-31", "close": 29.55, "volume": 7032.0}, {"date": "2018-02-01", "close": 29.17, "volume": 26973.0}, {"date": "2018-02-02", "close": 28.89, "volume": 36958.0}, {"date": "2018-02-05", "close": 29.2, "volume": 22348.0}, {"date": "2018-02-06", "close": 29.3122, "volume": 21760.0}, {"date": "2018-02-07", "close": 29.74, "volume": 21462.0}, {"date": "2018-02-08", "close": 29.45, "volume": 11239.0}, {"date": "2018-02-09", "close": 29.64, "volume": 11098.0}, {"date": "2018-02-12", "close": 29.7138, "volume": 11735.0}, {"date": "2018-02-13", "close": 29.41, "volume": 20408.0}, {"date": "2018-02-14", "close": 29.39, "volume": 11838.0}, {"date": "2018-02-15", "close": 29.32, "volume": 3656.0}, {"date": "2018-02-16", "close": 29.42, "volume": 4647.0}, {"date": "2018-02-20", "close": 29.2953, "volume": 11147.0}, {"date": "2018-02-21", "close": 29.295, "volume": 15523.0}, {"date": "2018-02-22", "close": 29.61, "volume": 6719.0}, {"date": "2018-02-23", "close": 29.7957, "volume": 3048.0}, {"date": "2018-02-26", "close": 29.84, "volume": 9679.0}, {"date": "2018-02-27", "close": 29.95, "volume": 16587.0}, {"date": "2018-02-28", "close": 30.15, "volume": 8594.0}, {"date": "2018-03-01", "close": 30.1321, "volume": 8361.0}, {"date": "2018-03-02", "close": 30.2, "volume": 4722.0}, {"date": "2018-03-05", "close": 30.32, "volume": 11234.0}, {"date": "2018-03-06", "close": 30.15, "volume": 8750.0}, {"date": "2018-03-07", "close": 30.15, "volume": 3684.0}, {"date": "2018-03-08", "close": 30.34, "volume": 5031.0}, {"date": "2018-03-09", "close": 30.255, "volume": 10430.0}, {"date": "2018-03-12", "close": 30.11, "volume": 12076.0}, {"date": "2018-03-13", "close": 30.3199, "volume": 21659.0}, {"date": "2018-03-14", "close": 30.2699, "volume": 17430.0}, {"date": "2018-03-15", "close": 29.85, "volume": 2414.0}, {"date": "2018-03-16", "close": 29.78, "volume": 6682.0}, {"date": "2018-03-19", "close": 29.56, "volume": 7415.0}, {"date": "2018-03-20", "close": 29.76, "volume": 10618.0}, {"date": "2018-03-21", "close": 29.6087, "volume": 4534.0}, {"date": "2018-03-22", "close": 29.5662, "volume": 12901.0}, {"date": "2018-03-23", "close": 29.58, "volume": 5981.0}, {"date": "2018-03-26", "close": 29.71, "volume": 3873.0}, {"date": "2018-03-27", "close": 29.81, "volume": 6798.0}, {"date": "2018-03-28", "close": 29.559, "volume": 11520.0}, {"date": "2018-03-29", "close": 29.99, "volume": 12420.0}, {"date": "2018-04-02", "close": 29.97, "volume": 9170.0}, {"date": "2018-04-03", "close": 29.98, "volume": 20963.0}, {"date": "2018-04-04", "close": 29.98, "volume": 5488.0}, {"date": "2018-04-05", "close": 29.99, "volume": 6658.0}, {"date": "2018-04-06", "close": 29.95, "volume": 17360.0}, {"date": "2018-04-09", "close": 29.9, "volume": 7740.0}, {"date": "2018-04-10", "close": 29.88, "volume": 7140.0}, {"date": "2018-04-11", "close": 29.7, "volume": 9957.0}, {"date": "2018-04-12", "close": 29.65, "volume": 10740.0}, {"date": "2018-04-13", "close": 29.7, "volume": 6507.0}, {"date": "2018-04-16", "close": 29.68, "volume": 5252.0}, {"date": "2018-04-17", "close": 29.85, "volume": 12392.0}, {"date": "2018-04-18", "close": 29.46, "volume": 15420.0}, {"date": "2018-04-19", "close": 29.7, "volume": 17337.0}, {"date": "2018-04-20", "close": 29.78, "volume": 21071.0}, {"date": "2018-04-23", "close": 29.85, "volume": 3481.0}, {"date": "2018-04-24", "close": 29.84, "volume": 11698.0}, {"date": "2018-04-25", "close": 29.6801, "volume": 5737.0}, {"date": "2018-04-26", "close": 29.72, "volume": 6902.0}, {"date": "2018-04-27", "close": 29.8, "volume": 2958.0}, {"date": "2018-04-30", "close": 29.85, "volume": 3524.0}, {"date": "2018-05-01", "close": 29.62, "volume": 13103.0}, {"date": "2018-05-02", "close": 29.66, "volume": 8149.0}, {"date": "2018-05-03", "close": 29.6, "volume": 4330.0}, {"date": "2018-05-04", "close": 29.465, "volume": 18262.0}, {"date": "2018-05-07", "close": 29.47, "volume": 14347.0}, {"date": "2018-05-08", "close": 29.42, "volume": 4918.0}, {"date": "2018-05-09", "close": 29.6061, "volume": 9595.0}, {"date": "2018-05-10", "close": 29.69, "volume": 9949.0}, {"date": "2018-05-11", "close": 29.6899, "volume": 3754.0}, {"date": "2018-05-14", "close": 29.8783, "volume": 3561.0}, {"date": "2018-05-15", "close": 29.78, "volume": 3346.0}, {"date": "2018-05-16", "close": 29.7151, "volume": 2545.0}, {"date": "2018-05-17", "close": 29.97, "volume": 8740.0}, {"date": "2018-05-18", "close": 30.0, "volume": 4058.0}, {"date": "2018-05-21", "close": 29.9651, "volume": 8086.0}, {"date": "2018-05-22", "close": 29.96, "volume": 13546.0}, {"date": "2018-05-23", "close": 29.97, "volume": 6736.0}, {"date": "2018-05-24", "close": 30.0647, "volume": 6018.0}, {"date": "2018-05-25", "close": 29.83, "volume": 4937.0}, {"date": "2018-05-29", "close": 29.8473, "volume": 5278.0}, {"date": "2018-05-30", "close": 29.925, "volume": 1488.0}, {"date": "2018-05-31", "close": 29.8, "volume": 5889.0}, {"date": "2018-06-01", "close": 29.8, "volume": 9526.0}, {"date": "2018-06-04", "close": 29.88, "volume": 77061.0}, {"date": "2018-06-05", "close": 30.2, "volume": 21505.0}, {"date": "2018-06-06", "close": 30.14, "volume": 4454.0}, {"date": "2018-06-07", "close": 30.226, "volume": 6828.0}, {"date": "2018-06-08", "close": 30.25, "volume": 37756.0}, {"date": "2018-06-11", "close": 30.28, "volume": 14293.0}, {"date": "2018-06-12", "close": 30.35, "volume": 6880.0}, {"date": "2018-06-13", "close": 30.2018, "volume": 1011.0}, {"date": "2018-06-14", "close": 30.39, "volume": 20607.0}, {"date": "2018-06-15", "close": 30.08, "volume": 21162.0}, {"date": "2018-06-18", "close": 29.98, "volume": 7697.0}, {"date": "2018-06-19", "close": 29.72, "volume": 14354.0}, {"date": "2018-06-20", "close": 29.68, "volume": 3065.0}, {"date": "2018-06-21", "close": 29.69, "volume": 4877.0}, {"date": "2018-06-22", "close": 29.8548, "volume": 8973.0}, {"date": "2018-06-25", "close": 29.7945, "volume": 5405.0}, {"date": "2018-06-26", "close": 29.81, "volume": 1954.0}, {"date": "2018-06-27", "close": 29.56, "volume": 18525.0}, {"date": "2018-06-28", "close": 29.62, "volume": 6010.0}, {"date": "2018-06-29", "close": 29.7, "volume": 4901.0}, {"date": "2018-07-02", "close": 30.16, "volume": 15923.0}, {"date": "2018-07-03", "close": 30.5, "volume": 29621.0}, {"date": "2018-07-05", "close": 30.39, "volume": 15771.0}, {"date": "2018-07-06", "close": 30.29, "volume": 13545.0}, {"date": "2018-07-09", "close": 30.39, "volume": 25651.0}, {"date": "2018-07-10", "close": 30.39, "volume": 20006.0}, {"date": "2018-07-11", "close": 30.28, "volume": 18739.0}, {"date": "2018-07-12", "close": 30.18, "volume": 6006.0}, {"date": "2018-07-13", "close": 30.11, "volume": 5448.0}, {"date": "2018-07-16", "close": 29.9, "volume": 6450.0}, {"date": "2018-07-17", "close": 29.91, "volume": 14297.0}, {"date": "2018-07-18", "close": 29.95, "volume": 1205.0}, {"date": "2018-07-19", "close": 30.0, "volume": 8672.0}, {"date": "2018-07-20", "close": 30.4, "volume": 12659.0}, {"date": "2018-07-23", "close": 30.26, "volume": 6640.0}, {"date": "2018-07-24", "close": 30.2768, "volume": 6129.0}, {"date": "2018-07-25", "close": 30.09, "volume": 11901.0}, {"date": "2018-07-26", "close": 30.105, "volume": 3403.0}, {"date": "2018-07-27", "close": 29.965, "volume": 1899.0}, {"date": "2018-07-30", "close": 29.983, "volume": 6649.0}, {"date": "2018-07-31", "close": 29.8596, "volume": 10641.0}, {"date": "2018-08-01", "close": 29.7, "volume": 22115.0}, {"date": "2018-08-02", "close": 29.635, "volume": 5144.0}, {"date": "2018-08-03", "close": 29.7694, "volume": 4315.0}, {"date": "2018-08-06", "close": 29.83, "volume": 5588.0}, {"date": "2018-08-07", "close": 29.9, "volume": 7028.0}, {"date": "2018-08-08", "close": 29.91, "volume": 1729.0}, {"date": "2018-08-09", "close": 29.68, "volume": 11660.0}, {"date": "2018-08-10", "close": 29.65, "volume": 5411.0}, {"date": "2018-08-13", "close": 29.63, "volume": 4653.0}, {"date": "2018-08-14", "close": 29.63, "volume": 14946.0}, {"date": "2018-08-15", "close": 29.7014, "volume": 7613.0}, {"date": "2018-08-16", "close": 29.79, "volume": 9679.0}, {"date": "2018-08-17", "close": 29.7676, "volume": 5767.0}, {"date": "2018-08-20", "close": 30.131, "volume": 17010.0}, {"date": "2018-08-21", "close": 30.04, "volume": 4030.0}, {"date": "2018-08-22", "close": 29.963, "volume": 8409.0}, {"date": "2018-08-23", "close": 30.0305, "volume": 6408.0}, {"date": "2018-08-24", "close": 30.17, "volume": 6043.0}, {"date": "2018-08-27", "close": 30.16, "volume": 4509.0}, {"date": "2018-08-28", "close": 30.2311, "volume": 5747.0}, {"date": "2018-08-29", "close": 30.44, "volume": 5314.0}, {"date": "2018-08-30", "close": 30.35, "volume": 1023.0}, {"date": "2018-08-31", "close": 30.45, "volume": 11065.0}, {"date": "2018-09-04", "close": 30.25, "volume": 6068.0}, {"date": "2018-09-05", "close": 29.95, "volume": 11953.0}, {"date": "2018-09-06", "close": 29.88, "volume": 6325.0}, {"date": "2018-09-07", "close": 29.77, "volume": 20469.0}, {"date": "2018-09-10", "close": 30.0, "volume": 1987.0}, {"date": "2018-09-11", "close": 30.35, "volume": 26197.0}, {"date": "2018-09-12", "close": 30.29, "volume": 3229.0}, {"date": "2018-09-13", "close": 30.31, "volume": 18188.0}, {"date": "2018-09-14", "close": 30.19, "volume": 7695.0}, {"date": "2018-09-17", "close": 29.58, "volume": 37894.0}, {"date": "2018-09-18", "close": 29.745, "volume": 16668.0}, {"date": "2018-09-19", "close": 29.28, "volume": 14951.0}, {"date": "2018-09-20", "close": 29.51, "volume": 10571.0}, {"date": "2018-09-21", "close": 29.56, "volume": 3597.0}, {"date": "2018-09-24", "close": 29.9445, "volume": 4243.0}, {"date": "2018-09-25", "close": 29.6001, "volume": 8824.0}, {"date": "2018-09-26", "close": 29.6306, "volume": 1488.0}, {"date": "2018-09-27", "close": 29.39, "volume": 21350.0}, {"date": "2018-09-28", "close": 29.63, "volume": 16173.0}, {"date": "2018-10-01", "close": 29.33, "volume": 19208.0}, {"date": "2018-10-02", "close": 29.3, "volume": 15163.0}, {"date": "2018-10-03", "close": 28.75, "volume": 69792.0}, {"date": "2018-10-04", "close": 28.22, "volume": 38959.0}, {"date": "2018-10-05", "close": 27.98, "volume": 105172.0}, {"date": "2018-10-08", "close": 28.07, "volume": 36642.0}, {"date": "2018-10-09", "close": 28.14, "volume": 15631.0}, {"date": "2018-10-10", "close": 27.915, "volume": 26963.0}, {"date": "2018-10-11", "close": 27.9, "volume": 26192.0}, {"date": "2018-10-12", "close": 28.033, "volume": 27050.0}, {"date": "2018-10-15", "close": 28.11, "volume": 28655.0}, {"date": "2018-10-16", "close": 28.05, "volume": 15117.0}, {"date": "2018-10-17", "close": 28.01, "volume": 26347.0}, {"date": "2018-10-18", "close": 27.9274, "volume": 25115.0}, {"date": "2018-10-19", "close": 28.33, "volume": 34289.0}, {"date": "2018-10-22", "close": 28.35, "volume": 8470.0}, {"date": "2018-10-23", "close": 28.2, "volume": 8082.0}, {"date": "2018-10-24", "close": 28.1, "volume": 7037.0}, {"date": "2018-10-25", "close": 28.09, "volume": 33541.0}, {"date": "2018-10-26", "close": 28.0, "volume": 6681.0}, {"date": "2018-10-29", "close": 27.83, "volume": 21216.0}, {"date": "2018-10-30", "close": 27.7518, "volume": 10511.0}, {"date": "2018-10-31", "close": 27.85, "volume": 17450.0}, {"date": "2018-11-01", "close": 27.9968, "volume": 5861.0}, {"date": "2018-11-02", "close": 27.92, "volume": 4448.0}, {"date": "2018-11-05", "close": 27.89, "volume": 4080.0}, {"date": "2018-11-06", "close": 27.905, "volume": 12970.0}, {"date": "2018-11-07", "close": 27.8867, "volume": 17408.0}, {"date": "2018-11-08", "close": 27.88, "volume": 7302.0}, {"date": "2018-11-09", "close": 27.949, "volume": 6752.0}, {"date": "2018-11-12", "close": 27.82, "volume": 6757.0}, {"date": "2018-11-13", "close": 27.82, "volume": 5017.0}, {"date": "2018-11-14", "close": 27.7899, "volume": 13625.0}, {"date": "2018-11-15", "close": 27.65, "volume": 28638.0}, {"date": "2018-11-16", "close": 27.904, "volume": 10000.0}, {"date": "2018-11-19", "close": 27.575, "volume": 22049.0}, {"date": "2018-11-20", "close": 27.43, "volume": 13285.0}, {"date": "2018-11-21", "close": 27.6, "volume": 9054.0}, {"date": "2018-11-23", "close": 27.58, "volume": 6377.0}, {"date": "2018-11-26", "close": 27.57, "volume": 12214.0}, {"date": "2018-11-27", "close": 27.62, "volume": 12779.0}, {"date": "2018-11-28", "close": 28.33, "volume": 14318.0}, {"date": "2018-11-29", "close": 28.1, "volume": 7517.0}, {"date": "2018-11-30", "close": 28.295, "volume": 4658.0}, {"date": "2018-12-03", "close": 28.3798, "volume": 5590.0}, {"date": "2018-12-04", "close": 27.69, "volume": 24970.0}, {"date": "2018-12-06", "close": 27.6191, "volume": 37081.0}, {"date": "2018-12-07", "close": 27.795, "volume": 30790.0}, {"date": "2018-12-10", "close": 28.15, "volume": 11890.0}, {"date": "2018-12-11", "close": 28.2, "volume": 4815.0}, {"date": "2018-12-12", "close": 28.41, "volume": 23317.0}, {"date": "2018-12-13", "close": 28.18, "volume": 9342.0}, {"date": "2018-12-14", "close": 27.71, "volume": 21299.0}, {"date": "2018-12-17", "close": 26.8035, "volume": 28744.0}, {"date": "2018-12-18", "close": 26.5635, "volume": 23229.0}, {"date": "2018-12-19", "close": 26.19, "volume": 28025.0}, {"date": "2018-12-20", "close": 26.0985, "volume": 31530.0}, {"date": "2018-12-21", "close": 26.0791, "volume": 41714.0}, {"date": "2018-12-24", "close": 25.9339, "volume": 30237.0}, {"date": "2018-12-26", "close": 26.3511, "volume": 33295.0}, {"date": "2018-12-27", "close": 26.27, "volume": 15061.0}, {"date": "2018-12-28", "close": 26.3, "volume": 19520.0}, {"date": "2018-12-31", "close": 26.79, "volume": 30998.0}, {"date": "2019-01-02", "close": 27.02, "volume": 49024.0}, {"date": "2019-01-03", "close": 26.76, "volume": 14926.0}, {"date": "2019-01-04", "close": 26.83, "volume": 38122.0}, {"date": "2019-01-07", "close": 26.98, "volume": 44025.0}, {"date": "2019-01-08", "close": 26.7, "volume": 29183.0}, {"date": "2019-01-09", "close": 26.44, "volume": 53180.0}, {"date": "2019-01-10", "close": 26.7, "volume": 22257.0}, {"date": "2019-01-11", "close": 26.95, "volume": 25082.0}, {"date": "2019-01-14", "close": 27.32, "volume": 23190.0}, {"date": "2019-01-15", "close": 27.685, "volume": 32066.0}, {"date": "2019-01-16", "close": 27.87, "volume": 14421.0}, {"date": "2019-01-17", "close": 27.82, "volume": 9665.0}, {"date": "2019-01-18", "close": 28.6, "volume": 33958.0}, {"date": "2019-01-22", "close": 29.03, "volume": 43742.0}, {"date": "2019-01-23", "close": 28.94, "volume": 23900.0}, {"date": "2019-01-24", "close": 28.84, "volume": 28415.0}, {"date": "2019-01-25", "close": 28.85, "volume": 37949.0}, {"date": "2019-01-28", "close": 28.7, "volume": 12624.0}, {"date": "2019-01-29", "close": 28.84, "volume": 8320.0}, {"date": "2019-01-30", "close": 28.95, "volume": 23975.0}, {"date": "2019-01-31", "close": 28.22, "volume": 91435.0}, {"date": "2019-02-01", "close": 28.23, "volume": 20585.0}, {"date": "2019-02-04", "close": 27.98, "volume": 77793.0}, {"date": "2019-02-05", "close": 27.94, "volume": 14142.0}, {"date": "2019-02-06", "close": 27.97, "volume": 15000.0}, {"date": "2019-02-07", "close": 27.8549, "volume": 23349.0}, {"date": "2019-02-08", "close": 27.8189, "volume": 3057.0}, {"date": "2019-02-11", "close": 27.795, "volume": 15726.0}, {"date": "2019-02-12", "close": 27.96, "volume": 19347.0}, {"date": "2019-02-13", "close": 27.995, "volume": 5512.0}, {"date": "2019-02-14", "close": 27.9704, "volume": 8589.0}, {"date": "2019-02-15", "close": 28.05, "volume": 10868.0}, {"date": "2019-02-19", "close": 28.115, "volume": 4210.0}, {"date": "2019-02-20", "close": 28.17, "volume": 6407.0}, {"date": "2019-02-21", "close": 28.0, "volume": 15747.0}, {"date": "2019-02-22", "close": 28.269, "volume": 12526.0}, {"date": "2019-02-25", "close": 28.38, "volume": 19014.0}, {"date": "2019-02-26", "close": 28.4, "volume": 15260.0}, {"date": "2019-02-27", "close": 28.79, "volume": 58765.0}, {"date": "2019-02-28", "close": 29.42, "volume": 142882.0}, {"date": "2019-03-01", "close": 29.5, "volume": 44183.0}, {"date": "2019-03-04", "close": 29.56, "volume": 8118.0}, {"date": "2019-03-05", "close": 29.51, "volume": 13421.0}, {"date": "2019-03-06", "close": 29.55, "volume": 13038.0}, {"date": "2019-03-07", "close": 29.25, "volume": 17595.0}, {"date": "2019-03-08", "close": 29.52, "volume": 12983.0}, {"date": "2019-03-11", "close": 29.52, "volume": 21240.0}, {"date": "2019-03-12", "close": 29.4, "volume": 15701.0}, {"date": "2019-03-13", "close": 29.59, "volume": 12285.0}, {"date": "2019-03-14", "close": 29.16, "volume": 15271.0}, {"date": "2019-03-15", "close": 29.18, "volume": 3536.0}, {"date": "2019-03-18", "close": 29.14, "volume": 6683.0}, {"date": "2019-03-19", "close": 28.9798, "volume": 26794.0}, {"date": "2019-03-20", "close": 28.93, "volume": 2377.0}, {"date": "2019-03-21", "close": 29.02, "volume": 9761.0}, {"date": "2019-03-22", "close": 28.85, "volume": 6392.0}, {"date": "2019-03-25", "close": 28.95, "volume": 10899.0}, {"date": "2019-03-26", "close": 28.7, "volume": 8409.0}, {"date": "2019-03-27", "close": 28.36, "volume": 27889.0}, {"date": "2019-03-28", "close": 28.33, "volume": 14662.0}, {"date": "2019-03-29", "close": 28.78, "volume": 38105.0}, {"date": "2019-04-01", "close": 29.32, "volume": 32593.0}, {"date": "2019-04-02", "close": 29.29, "volume": 11003.0}, {"date": "2019-04-03", "close": 29.16, "volume": 12694.0}, {"date": "2019-04-04", "close": 29.35, "volume": 9422.0}, {"date": "2019-04-05", "close": 29.32, "volume": 13188.0}, {"date": "2019-04-08", "close": 29.03, "volume": 15582.0}, {"date": "2019-04-09", "close": 28.76, "volume": 12615.0}, {"date": "2019-04-10", "close": 28.78, "volume": 8096.0}, {"date": "2019-04-11", "close": 28.67, "volume": 9700.0}, {"date": "2019-04-12", "close": 28.807, "volume": 7174.0}, {"date": "2019-04-15", "close": 28.875, "volume": 9336.0}, {"date": "2019-04-16", "close": 29.049, "volume": 8400.0}, {"date": "2019-04-17", "close": 29.035, "volume": 13049.0}, {"date": "2019-04-18", "close": 29.0, "volume": 5712.0}, {"date": "2019-04-22", "close": 28.95, "volume": 6794.0}, {"date": "2019-04-23", "close": 29.17, "volume": 18067.0}, {"date": "2019-04-24", "close": 29.26, "volume": 9506.0}, {"date": "2019-04-25", "close": 29.325, "volume": 2600.0}, {"date": "2019-04-26", "close": 29.4, "volume": 22420.0}, {"date": "2019-04-29", "close": 28.97, "volume": 15837.0}, {"date": "2019-04-30", "close": 28.66, "volume": 60956.0}, {"date": "2019-05-01", "close": 28.895, "volume": 7514.0}, {"date": "2019-05-02", "close": 28.92, "volume": 4477.0}, {"date": "2019-05-03", "close": 28.87, "volume": 9395.0}, {"date": "2019-05-06", "close": 28.9, "volume": 8442.0}, {"date": "2019-05-07", "close": 28.76, "volume": 2703.0}, {"date": "2019-05-08", "close": 28.85, "volume": 2295.0}, {"date": "2019-05-09", "close": 28.785, "volume": 5695.0}, {"date": "2019-05-10", "close": 28.7, "volume": 10659.0}, {"date": "2019-05-13", "close": 28.57, "volume": 15851.0}, {"date": "2019-05-14", "close": 28.49, "volume": 17690.0}, {"date": "2019-05-15", "close": 28.6, "volume": 10865.0}, {"date": "2019-05-16", "close": 28.68, "volume": 5937.0}, {"date": "2019-05-17", "close": 28.56, "volume": 4680.0}, {"date": "2019-05-20", "close": 28.41, "volume": 8938.0}, {"date": "2019-05-21", "close": 28.42, "volume": 8139.0}, {"date": "2019-05-22", "close": 28.51, "volume": 12748.0}, {"date": "2019-05-23", "close": 28.4252, "volume": 6622.0}, {"date": "2019-05-24", "close": 28.39, "volume": 8003.0}, {"date": "2019-05-28", "close": 28.43, "volume": 13828.0}, {"date": "2019-05-29", "close": 28.52, "volume": 5783.0}, {"date": "2019-05-30", "close": 28.48, "volume": 28962.0}, {"date": "2019-05-31", "close": 28.16, "volume": 76289.0}, {"date": "2019-06-03", "close": 28.4, "volume": 14140.0}, {"date": "2019-06-04", "close": 28.54, "volume": 15252.0}, {"date": "2019-06-05", "close": 28.75, "volume": 14491.0}, {"date": "2019-06-06", "close": 28.58, "volume": 42817.0}, {"date": "2019-06-07", "close": 28.78, "volume": 9905.0}, {"date": "2019-06-10", "close": 28.9, "volume": 17369.0}, {"date": "2019-06-11", "close": 28.83, "volume": 10467.0}, {"date": "2019-06-12", "close": 28.72, "volume": 10297.0}, {"date": "2019-06-13", "close": 28.49, "volume": 13636.0}, {"date": "2019-06-14", "close": 28.43, "volume": 20374.0}, {"date": "2019-06-17", "close": 28.46, "volume": 7208.0}, {"date": "2019-06-18", "close": 28.46, "volume": 22986.0}, {"date": "2019-06-19", "close": 28.46, "volume": 9061.0}, {"date": "2019-06-20", "close": 28.55, "volume": 7901.0}, {"date": "2019-06-21", "close": 28.67, "volume": 15355.0}, {"date": "2019-06-24", "close": 28.48, "volume": 9683.0}, {"date": "2019-06-25", "close": 28.3, "volume": 35824.0}, {"date": "2019-06-26", "close": 27.9699, "volume": 17874.0}, {"date": "2019-06-27", "close": 27.78, "volume": 20124.0}, {"date": "2019-06-28", "close": 27.65, "volume": 88268.0}, {"date": "2019-07-01", "close": 28.03, "volume": 17911.0}, {"date": "2019-07-02", "close": 28.25, "volume": 13799.0}, {"date": "2019-07-03", "close": 28.24, "volume": 10778.0}, {"date": "2019-07-05", "close": 28.14, "volume": 4124.0}, {"date": "2019-07-08", "close": 28.04, "volume": 13890.0}, {"date": "2019-07-09", "close": 27.93, "volume": 11208.0}, {"date": "2019-07-10", "close": 27.91, "volume": 23285.0}, {"date": "2019-07-11", "close": 27.8, "volume": 6441.0}, {"date": "2019-07-12", "close": 28.01, "volume": 7471.0}, {"date": "2019-07-15", "close": 27.96, "volume": 10437.0}, {"date": "2019-07-16", "close": 27.9, "volume": 7528.0}, {"date": "2019-07-17", "close": 28.1, "volume": 10438.0}, {"date": "2019-07-18", "close": 28.2, "volume": 17075.0}, {"date": "2019-07-19", "close": 28.09, "volume": 10566.0}, {"date": "2019-07-22", "close": 28.01, "volume": 7876.0}, {"date": "2019-07-23", "close": 27.91, "volume": 17164.0}, {"date": "2019-07-24", "close": 28.0, "volume": 17018.0}, {"date": "2019-07-25", "close": 28.0, "volume": 12546.0}, {"date": "2019-07-26", "close": 28.2, "volume": 10108.0}, {"date": "2019-07-29", "close": 28.17, "volume": 15178.0}, {"date": "2019-07-30", "close": 28.055, "volume": 18542.0}, {"date": "2019-07-31", "close": 27.96, "volume": 67173.0}, {"date": "2019-08-01", "close": 28.18, "volume": 9854.0}, {"date": "2019-08-02", "close": 28.2, "volume": 8267.0}, {"date": "2019-08-05", "close": 27.9726, "volume": 20034.0}, {"date": "2019-08-06", "close": 28.265, "volume": 10640.0}, {"date": "2019-08-07", "close": 28.25, "volume": 6977.0}, {"date": "2019-08-08", "close": 28.3406, "volume": 9229.0}, {"date": "2019-08-09", "close": 28.45, "volume": 6660.0}, {"date": "2019-08-12", "close": 28.4001, "volume": 8207.0}, {"date": "2019-08-13", "close": 28.23, "volume": 6915.0}, {"date": "2019-08-14", "close": 28.55, "volume": 7126.0}, {"date": "2019-08-15", "close": 28.3308, "volume": 9140.0}, {"date": "2019-08-16", "close": 28.27, "volume": 19428.0}, {"date": "2019-08-19", "close": 28.5, "volume": 7333.0}, {"date": "2019-08-20", "close": 28.55, "volume": 12427.0}, {"date": "2019-08-21", "close": 28.42, "volume": 8325.0}, {"date": "2019-08-22", "close": 28.32, "volume": 9992.0}, {"date": "2019-08-23", "close": 28.4, "volume": 9517.0}, {"date": "2019-08-26", "close": 28.25, "volume": 20837.0}, {"date": "2019-08-27", "close": 28.3, "volume": 6458.0}, {"date": "2019-08-28", "close": 28.65, "volume": 9261.0}, {"date": "2019-08-29", "close": 28.33, "volume": 13712.0}, {"date": "2019-08-30", "close": 28.16, "volume": 73433.0}, {"date": "2019-09-03", "close": 28.3, "volume": 14463.0}, {"date": "2019-09-04", "close": 28.4, "volume": 15560.0}, {"date": "2019-09-05", "close": 28.5683, "volume": 12315.0}, {"date": "2019-09-06", "close": 28.46, "volume": 9047.0}, {"date": "2019-09-09", "close": 28.31, "volume": 15955.0}, {"date": "2019-09-10", "close": 28.22, "volume": 12548.0}, {"date": "2019-09-11", "close": 28.2506, "volume": 28712.0}, {"date": "2019-09-12", "close": 28.28, "volume": 17457.0}, {"date": "2019-09-13", "close": 28.22, "volume": 111203.0}, {"date": "2019-09-16", "close": 28.49, "volume": 31678.0}, {"date": "2019-09-17", "close": 28.5494, "volume": 13139.0}, {"date": "2019-09-18", "close": 28.56, "volume": 21935.0}, {"date": "2019-09-19", "close": 28.38, "volume": 18668.0}, {"date": "2019-09-20", "close": 28.23, "volume": 13584.0}, {"date": "2019-09-23", "close": 28.29, "volume": 8060.0}, {"date": "2019-09-24", "close": 28.31, "volume": 16856.0}, {"date": "2019-09-25", "close": 28.22, "volume": 3040.0}, {"date": "2019-09-26", "close": 28.07, "volume": 13387.0}, {"date": "2019-09-27", "close": 27.94, "volume": 20558.0}, {"date": "2019-09-30", "close": 28.07, "volume": 76033.0}, {"date": "2019-10-01", "close": 27.91, "volume": 86690.0}, {"date": "2019-10-02", "close": 27.9062, "volume": 19035.0}, {"date": "2019-10-03", "close": 27.9, "volume": 6577.0}, {"date": "2019-10-04", "close": 27.98, "volume": 12358.0}, {"date": "2019-10-07", "close": 28.02, "volume": 6905.0}, {"date": "2019-10-08", "close": 27.96, "volume": 6605.0}, {"date": "2019-10-09", "close": 27.85, "volume": 10327.0}, {"date": "2019-10-10", "close": 27.92, "volume": 10750.0}, {"date": "2019-10-11", "close": 27.92, "volume": 7223.0}, {"date": "2019-10-14", "close": 28.01, "volume": 7452.0}, {"date": "2019-10-15", "close": 28.02, "volume": 8414.0}, {"date": "2019-10-16", "close": 28.03, "volume": 13573.0}, {"date": "2019-10-17", "close": 28.16, "volume": 11782.0}, {"date": "2019-10-18", "close": 28.0, "volume": 6452.0}, {"date": "2019-10-21", "close": 28.01, "volume": 8193.0}, {"date": "2019-10-22", "close": 28.04, "volume": 8039.0}, {"date": "2019-10-23", "close": 28.13, "volume": 10159.0}, {"date": "2019-10-24", "close": 28.2, "volume": 3958.0}, {"date": "2019-10-25", "close": 28.24, "volume": 9064.0}, {"date": "2019-10-28", "close": 28.2, "volume": 7082.0}, {"date": "2019-10-29", "close": 28.13, "volume": 9344.0}, {"date": "2019-10-30", "close": 28.16, "volume": 11580.0}, {"date": "2019-10-31", "close": 28.03, "volume": 97936.0}, {"date": "2019-11-01", "close": 28.04, "volume": 10894.0}, {"date": "2019-11-04", "close": 28.05, "volume": 20944.0}, {"date": "2019-11-05", "close": 27.98, "volume": 7349.0}, {"date": "2019-11-06", "close": 27.9898, "volume": 8840.0}, {"date": "2019-11-07", "close": 28.05, "volume": 13883.0}, {"date": "2019-11-08", "close": 28.09, "volume": 6327.0}, {"date": "2019-11-11", "close": 28.02, "volume": 9684.0}, {"date": "2019-11-12", "close": 27.9889, "volume": 7227.0}, {"date": "2019-11-13", "close": 28.12, "volume": 11574.0}, {"date": "2019-11-14", "close": 28.164, "volume": 8289.0}, {"date": "2019-11-15", "close": 28.18, "volume": 4259.0}, {"date": "2019-11-18", "close": 28.155, "volume": 18097.0}, {"date": "2019-11-19", "close": 28.15, "volume": 14007.0}, {"date": "2019-11-20", "close": 28.08, "volume": 9116.0}, {"date": "2019-11-21", "close": 28.01, "volume": 10959.0}, {"date": "2019-11-22", "close": 28.31, "volume": 9807.0}, {"date": "2019-11-25", "close": 28.3, "volume": 11198.0}, {"date": "2019-11-26", "close": 28.15, "volume": 12658.0}, {"date": "2019-11-27", "close": 28.01, "volume": 14399.0}, {"date": "2019-11-29", "close": 28.0, "volume": 40202.0}, {"date": "2019-12-02", "close": 28.05, "volume": 32735.0}, {"date": "2019-12-03", "close": 28.04, "volume": 32602.0}, {"date": "2019-12-04", "close": 28.0753, "volume": 7986.0}, {"date": "2019-12-05", "close": 28.0, "volume": 15716.0}, {"date": "2019-12-06", "close": 28.14, "volume": 14736.0}, {"date": "2019-12-09", "close": 28.16, "volume": 12898.0}, {"date": "2019-12-10", "close": 28.17, "volume": 12408.0}, {"date": "2019-12-11", "close": 28.43, "volume": 12257.0}, {"date": "2019-12-12", "close": 28.2, "volume": 45083.0}, {"date": "2019-12-13", "close": 28.31, "volume": 18634.0}, {"date": "2019-12-16", "close": 28.04, "volume": 12142.0}, {"date": "2019-12-17", "close": 28.0706, "volume": 21869.0}, {"date": "2019-12-18", "close": 28.01, "volume": 20503.0}, {"date": "2019-12-19", "close": 28.01, "volume": 13510.0}, {"date": "2019-12-20", "close": 28.087, "volume": 11805.0}, {"date": "2019-12-23", "close": 28.02, "volume": 11519.0}, {"date": "2019-12-24", "close": 28.0, "volume": 9904.0}, {"date": "2019-12-26", "close": 28.04, "volume": 7666.0}, {"date": "2019-12-27", "close": 28.0519, "volume": 10578.0}, {"date": "2019-12-30", "close": 28.01, "volume": 8979.0}, {"date": "2019-12-31", "close": 28.0, "volume": 26542.0}, {"date": "2020-01-02", "close": 28.395, "volume": 21370.0}, {"date": "2020-01-03", "close": 28.19, "volume": 33406.0}, {"date": "2020-01-06", "close": 28.43, "volume": 30374.0}, {"date": "2020-01-07", "close": 28.8, "volume": 35118.0}, {"date": "2020-01-08", "close": 28.8, "volume": 18228.0}, {"date": "2020-01-09", "close": 28.695, "volume": 11487.0}, {"date": "2020-01-10", "close": 28.755, "volume": 15066.0}, {"date": "2020-01-13", "close": 28.69, "volume": 35104.0}, {"date": "2020-01-14", "close": 28.72, "volume": 7118.0}, {"date": "2020-01-15", "close": 28.76, "volume": 9914.0}, {"date": "2020-01-16", "close": 28.72, "volume": 8047.0}, {"date": "2020-01-17", "close": 28.99, "volume": 26002.0}, {"date": "2020-01-21", "close": 29.0, "volume": 26697.0}, {"date": "2020-01-22", "close": 28.9202, "volume": 27022.0}, {"date": "2020-01-23", "close": 29.14, "volume": 10804.0}, {"date": "2020-01-24", "close": 29.065, "volume": 7132.0}, {"date": "2020-01-27", "close": 28.94, "volume": 9590.0}, {"date": "2020-01-28", "close": 29.0001, "volume": 7014.0}, {"date": "2020-01-29", "close": 29.0455, "volume": 13432.0}, {"date": "2020-01-30", "close": 29.09, "volume": 9785.0}, {"date": "2020-01-31", "close": 29.02, "volume": 8167.0}, {"date": "2020-02-03", "close": 29.0392, "volume": 10159.0}, {"date": "2020-02-04", "close": 29.064, "volume": 15126.0}, {"date": "2020-02-05", "close": 29.25, "volume": 19449.0}, {"date": "2020-02-06", "close": 29.205, "volume": 18841.0}, {"date": "2020-02-07", "close": 29.395, "volume": 13566.0}, {"date": "2020-02-10", "close": 29.31, "volume": 19001.0}, {"date": "2020-02-11", "close": 29.33, "volume": 12141.0}, {"date": "2020-02-12", "close": 29.58, "volume": 9414.0}, {"date": "2020-02-13", "close": 29.69, "volume": 18604.0}, {"date": "2020-02-14", "close": 29.7, "volume": 11917.0}, {"date": "2020-02-18", "close": 29.7, "volume": 15479.0}, {"date": "2020-02-19", "close": 29.662, "volume": 10273.0}, {"date": "2020-02-20", "close": 29.66, "volume": 10910.0}, {"date": "2020-02-21", "close": 29.44, "volume": 11873.0}, {"date": "2020-02-24", "close": 28.815, "volume": 9693.0}, {"date": "2020-02-25", "close": 28.52, "volume": 39626.0}, {"date": "2020-02-26", "close": 29.09, "volume": 27232.0}, {"date": "2020-02-27", "close": 28.9947, "volume": 22615.0}, {"date": "2020-02-28", "close": 28.28, "volume": 69596.0}, {"date": "2020-03-02", "close": 28.85, "volume": 24540.0}, {"date": "2020-03-03", "close": 29.2, "volume": 20929.0}, {"date": "2020-03-04", "close": 29.4, "volume": 7199.0}, {"date": "2020-03-05", "close": 29.1, "volume": 3522.0}, {"date": "2020-03-06", "close": 28.54, "volume": 10447.0}, {"date": "2020-03-09", "close": 28.4, "volume": 41506.0}, {"date": "2020-03-10", "close": 28.59, "volume": 29040.0}, {"date": "2020-03-11", "close": 28.4, "volume": 15244.0}, {"date": "2020-03-12", "close": 27.11, "volume": 59772.0}, {"date": "2020-03-13", "close": 28.35, "volume": 49306.0}, {"date": "2020-03-16", "close": 25.56, "volume": 66130.0}, {"date": "2020-03-17", "close": 26.2045, "volume": 38051.0}, {"date": "2020-03-18", "close": 24.75, "volume": 88487.0}, {"date": "2020-03-19", "close": 25.083, "volume": 42888.0}, {"date": "2020-03-20", "close": 25.75, "volume": 20533.0}, {"date": "2020-03-23", "close": 24.67, "volume": 59000.0}, {"date": "2020-03-24", "close": 25.61, "volume": 20460.0}, {"date": "2020-03-25", "close": 26.16, "volume": 34864.0}, {"date": "2020-03-26", "close": 25.72, "volume": 28662.0}, {"date": "2020-03-27", "close": 25.8, "volume": 17138.0}, {"date": "2020-03-30", "close": 26.1, "volume": 20179.0}, {"date": "2020-03-31", "close": 25.29, "volume": 43164.0}, {"date": "2020-04-01", "close": 25.31, "volume": 42682.0}, {"date": "2020-04-02", "close": 25.66, "volume": 13109.0}, {"date": "2020-04-03", "close": 25.9, "volume": 15582.0}, {"date": "2020-04-06", "close": 25.85, "volume": 12547.0}, {"date": "2020-04-07", "close": 26.11, "volume": 13522.0}, {"date": "2020-04-08", "close": 26.71, "volume": 28205.0}, {"date": "2020-04-09", "close": 26.98, "volume": 21381.0}, {"date": "2020-04-13", "close": 26.3, "volume": 14909.0}, {"date": "2020-04-14", "close": 26.765, "volume": 12519.0}, {"date": "2020-04-15", "close": 26.5, "volume": 11403.0}, {"date": "2020-04-16", "close": 26.84, "volume": 13845.0}, {"date": "2020-04-17", "close": 26.33, "volume": 15581.0}, {"date": "2020-04-20", "close": 26.0285, "volume": 15960.0}, {"date": "2020-04-21", "close": 25.56, "volume": 22683.0}, {"date": "2020-04-22", "close": 26.103, "volume": 16028.0}, {"date": "2020-04-23", "close": 26.5985, "volume": 12251.0}, {"date": "2020-04-24", "close": 26.66, "volume": 9941.0}, {"date": "2020-04-27", "close": 26.53, "volume": 25549.0}, {"date": "2020-04-28", "close": 26.86, "volume": 16068.0}, {"date": "2020-04-29", "close": 26.94, "volume": 14611.0}, {"date": "2020-04-30", "close": 26.98, "volume": 21527.0}, {"date": "2020-05-01", "close": 26.99, "volume": 10977.0}, {"date": "2020-05-04", "close": 26.5, "volume": 16058.0}, {"date": "2020-05-05", "close": 26.44, "volume": 17491.0}, {"date": "2020-05-06", "close": 26.62, "volume": 12077.0}, {"date": "2020-05-07", "close": 26.2871, "volume": 14817.0}, {"date": "2020-05-08", "close": 26.6, "volume": 11566.0}, {"date": "2020-05-11", "close": 27.0, "volume": 13521.0}, {"date": "2020-05-12", "close": 26.8059, "volume": 8552.0}, {"date": "2020-05-13", "close": 26.8, "volume": 9052.0}, {"date": "2020-05-14", "close": 26.99, "volume": 7911.0}, {"date": "2020-05-15", "close": 27.3847, "volume": 15806.0}, {"date": "2020-05-18", "close": 27.88, "volume": 20315.0}, {"date": "2020-05-19", "close": 27.99, "volume": 12521.0}, {"date": "2020-05-20", "close": 28.52, "volume": 26492.0}, {"date": "2020-05-21", "close": 28.01, "volume": 11731.0}, {"date": "2020-05-22", "close": 28.38, "volume": 8600.0}, {"date": "2020-05-26", "close": 28.07, "volume": 8768.0}, {"date": "2020-05-27", "close": 28.0, "volume": 19103.0}, {"date": "2020-05-28", "close": 28.34, "volume": 3831.0}, {"date": "2020-05-29", "close": 28.56, "volume": 20367.0}, {"date": "2020-06-01", "close": 28.75, "volume": 6569.0}, {"date": "2020-06-02", "close": 28.88, "volume": 17879.0}, {"date": "2020-06-03", "close": 28.7894, "volume": 17925.0}, {"date": "2020-06-04", "close": 28.9497, "volume": 6544.0}, {"date": "2020-06-05", "close": 29.15, "volume": 7286.0}, {"date": "2020-06-08", "close": 29.29, "volume": 16424.0}, {"date": "2020-06-09", "close": 29.48, "volume": 4786.0}, {"date": "2020-06-10", "close": 29.5, "volume": 11162.0}, {"date": "2020-06-11", "close": 29.27, "volume": 8705.0}, {"date": "2020-06-12", "close": 29.15, "volume": 10107.0}, {"date": "2020-06-15", "close": 29.35, "volume": 15296.0}, {"date": "2020-06-16", "close": 29.5, "volume": 16206.0}, {"date": "2020-06-17", "close": 29.68, "volume": 29545.0}, {"date": "2020-06-18", "close": 30.48, "volume": 46034.0}, {"date": "2020-06-19", "close": 30.14, "volume": 200365.0}, {"date": "2020-06-22", "close": 29.81, "volume": 7107.0}, {"date": "2020-06-23", "close": 29.575, "volume": 12496.0}, {"date": "2020-06-24", "close": 29.01, "volume": 13535.0}, {"date": "2020-06-25", "close": 28.765, "volume": 13318.0}, {"date": "2020-06-26", "close": 28.5, "volume": 13897.0}, {"date": "2020-06-29", "close": 28.2, "volume": 15638.0}, {"date": "2020-06-30", "close": 27.63, "volume": 75320.0}, {"date": "2020-07-01", "close": 27.935, "volume": 25185.0}, {"date": "2020-07-02", "close": 28.0, "volume": 8286.0}, {"date": "2020-07-06", "close": 28.21, "volume": 8688.0}, {"date": "2020-07-07", "close": 28.15, "volume": 42639.0}, {"date": "2020-07-08", "close": 28.12, "volume": 13673.0}, {"date": "2020-07-09", "close": 28.02, "volume": 14428.0}, {"date": "2020-07-10", "close": 28.15, "volume": 10857.0}, {"date": "2020-07-13", "close": 28.0, "volume": 8285.0}, {"date": "2020-07-14", "close": 27.98, "volume": 8741.0}, {"date": "2020-07-15", "close": 28.05, "volume": 12116.0}, {"date": "2020-07-16", "close": 28.25, "volume": 15019.0}, {"date": "2020-07-17", "close": 28.25, "volume": 10260.0}, {"date": "2020-07-20", "close": 28.33, "volume": 5947.0}, {"date": "2020-07-21", "close": 28.36, "volume": 14159.0}, {"date": "2020-07-22", "close": 28.03, "volume": 12489.0}, {"date": "2020-07-23", "close": 28.0, "volume": 17951.0}, {"date": "2020-07-24", "close": 28.02, "volume": 7748.0}, {"date": "2020-07-27", "close": 27.83, "volume": 18813.0}, {"date": "2020-07-28", "close": 28.1285, "volume": 5560.0}, {"date": "2020-07-29", "close": 28.22, "volume": 13167.0}, {"date": "2020-07-30", "close": 28.43, "volume": 13313.0}, {"date": "2020-07-31", "close": 28.31, "volume": 12786.0}, {"date": "2020-08-03", "close": 28.4, "volume": 4959.0}, {"date": "2020-08-04", "close": 28.2, "volume": 2608.0}, {"date": "2020-08-05", "close": 28.201, "volume": 9167.0}, {"date": "2020-08-06", "close": 28.195, "volume": 14232.0}, {"date": "2020-08-07", "close": 28.09, "volume": 7535.0}, {"date": "2020-08-10", "close": 28.21, "volume": 2940.0}, {"date": "2020-08-11", "close": 28.25, "volume": 7838.0}, {"date": "2020-08-12", "close": 28.01, "volume": 25602.0}, {"date": "2020-08-13", "close": 28.05, "volume": 13535.0}, {"date": "2020-08-14", "close": 28.1, "volume": 21507.0}, {"date": "2020-08-17", "close": 28.295, "volume": 14816.0}, {"date": "2020-08-18", "close": 28.73, "volume": 24518.0}, {"date": "2020-08-19", "close": 28.63, "volume": 4959.0}, {"date": "2020-08-20", "close": 28.72, "volume": 25156.0}, {"date": "2020-08-21", "close": 28.77, "volume": 9431.0}, {"date": "2020-08-24", "close": 28.7, "volume": 15080.0}, {"date": "2020-08-25", "close": 28.69, "volume": 16170.0}, {"date": "2020-08-26", "close": 28.57, "volume": 19982.0}, {"date": "2020-08-27", "close": 28.7, "volume": 11554.0}, {"date": "2020-08-28", "close": 28.65, "volume": 12657.0}, {"date": "2020-08-31", "close": 28.53, "volume": 26476.0}, {"date": "2020-09-01", "close": 28.6, "volume": 8112.0}, {"date": "2020-09-02", "close": 28.64, "volume": 5306.0}, {"date": "2020-09-03", "close": 28.76, "volume": 13480.0}, {"date": "2020-09-04", "close": 28.8, "volume": 22421.0}, {"date": "2020-09-08", "close": 28.6, "volume": 9979.0}, {"date": "2020-09-09", "close": 28.95, "volume": 7066.0}, {"date": "2020-09-10", "close": 29.29, "volume": 14584.0}, {"date": "2020-09-11", "close": 29.25, "volume": 3548.0}, {"date": "2020-09-14", "close": 29.45, "volume": 7940.0}, {"date": "2020-09-15", "close": 29.13, "volume": 10473.0}, {"date": "2020-09-16", "close": 28.68, "volume": 12333.0}, {"date": "2020-09-17", "close": 28.414, "volume": 14520.0}, {"date": "2020-09-18", "close": 28.34, "volume": 6688.0}, {"date": "2020-09-21", "close": 28.4018, "volume": 9367.0}, {"date": "2020-09-22", "close": 28.36, "volume": 3475.0}, {"date": "2020-09-23", "close": 28.0, "volume": 25208.0}, {"date": "2020-09-24", "close": 28.14, "volume": 23067.0}, {"date": "2020-09-25", "close": 28.87, "volume": 8619.0}, {"date": "2020-09-28", "close": 29.27, "volume": 20208.0}, {"date": "2020-09-29", "close": 29.25, "volume": 7608.0}, {"date": "2020-09-30", "close": 28.67, "volume": 55339.0}, {"date": "2020-10-01", "close": 28.88, "volume": 20268.0}, {"date": "2020-10-02", "close": 28.84, "volume": 7231.0}, {"date": "2020-10-05", "close": 28.875, "volume": 20212.0}, {"date": "2020-10-06", "close": 28.9, "volume": 13087.0}, {"date": "2020-10-07", "close": 28.89, "volume": 9802.0}, {"date": "2020-10-08", "close": 29.21, "volume": 7680.0}, {"date": "2020-10-09", "close": 29.26, "volume": 35352.0}, {"date": "2020-10-12", "close": 29.36, "volume": 10113.0}, {"date": "2020-10-13", "close": 29.29, "volume": 11081.0}, {"date": "2020-10-14", "close": 29.03, "volume": 3934.0}, {"date": "2020-10-15", "close": 28.85, "volume": 10311.0}, {"date": "2020-10-16", "close": 28.63, "volume": 4908.0}, {"date": "2020-10-19", "close": 28.64, "volume": 9406.0}, {"date": "2020-10-20", "close": 28.58, "volume": 7574.0}, {"date": "2020-10-21", "close": 28.4509, "volume": 14599.0}, {"date": "2020-10-22", "close": 28.77, "volume": 4213.0}, {"date": "2020-10-23", "close": 28.88, "volume": 6015.0}, {"date": "2020-10-26", "close": 28.71, "volume": 8369.0}, {"date": "2020-10-27", "close": 28.7, "volume": 4644.0}, {"date": "2020-10-28", "close": 28.3, "volume": 7722.0}, {"date": "2020-10-29", "close": 28.4, "volume": 11448.0}, {"date": "2020-10-30", "close": 29.0, "volume": 25326.0}, {"date": "2020-11-02", "close": 28.91, "volume": 15400.0}, {"date": "2020-11-03", "close": 29.25, "volume": 6216.0}, {"date": "2020-11-04", "close": 29.44, "volume": 15754.0}, {"date": "2020-11-05", "close": 29.44, "volume": 5061.0}, {"date": "2020-11-06", "close": 29.06, "volume": 5494.0}, {"date": "2020-11-09", "close": 29.44, "volume": 12758.0}, {"date": "2020-11-10", "close": 29.44, "volume": 10650.0}, {"date": "2020-11-11", "close": 29.4, "volume": 6016.0}, {"date": "2020-11-12", "close": 29.39, "volume": 2673.0}, {"date": "2020-11-13", "close": 29.49, "volume": 4469.0}, {"date": "2020-11-16", "close": 29.49, "volume": 9922.0}, {"date": "2020-11-17", "close": 29.42, "volume": 11817.0}, {"date": "2020-11-18", "close": 29.5, "volume": 10136.0}, {"date": "2020-11-19", "close": 29.75, "volume": 11712.0}, {"date": "2020-11-20", "close": 29.7, "volume": 6073.0}, {"date": "2020-11-23", "close": 29.9363, "volume": 9044.0}, {"date": "2020-11-24", "close": 29.96, "volume": 8056.0}, {"date": "2020-11-25", "close": 29.975, "volume": 4262.0}, {"date": "2020-11-27", "close": 29.99, "volume": 4291.0}, {"date": "2020-11-30", "close": 29.66, "volume": 24123.0}, {"date": "2020-12-01", "close": 29.7465, "volume": 10507.0}, {"date": "2020-12-02", "close": 29.88, "volume": 9129.0}, {"date": "2020-12-03", "close": 29.93, "volume": 15607.0}, {"date": "2020-12-04", "close": 30.0, "volume": 15755.0}, {"date": "2020-12-07", "close": 30.15, "volume": 10485.0}, {"date": "2020-12-08", "close": 30.0023, "volume": 29327.0}, {"date": "2020-12-09", "close": 30.13, "volume": 4907.0}, {"date": "2020-12-10", "close": 30.125, "volume": 9776.0}, {"date": "2020-12-11", "close": 30.25, "volume": 19794.0}, {"date": "2020-12-14", "close": 30.31, "volume": 20305.0}, {"date": "2020-12-15", "close": 30.38, "volume": 27594.0}, {"date": "2020-12-16", "close": 29.7, "volume": 24046.0}, {"date": "2020-12-17", "close": 29.8, "volume": 16356.0}, {"date": "2020-12-18", "close": 29.78, "volume": 18781.0}, {"date": "2020-12-21", "close": 29.52, "volume": 18939.0}, {"date": "2020-12-22", "close": 29.26, "volume": 12389.0}, {"date": "2020-12-23", "close": 29.32, "volume": 7495.0}, {"date": "2020-12-24", "close": 29.53, "volume": 3335.0}, {"date": "2020-12-28", "close": 29.3682, "volume": 5368.0}, {"date": "2020-12-29", "close": 29.485, "volume": 11195.0}, {"date": "2020-12-30", "close": 29.5, "volume": 13947.0}, {"date": "2020-12-31", "close": 29.9, "volume": 40945.0}, {"date": "2021-01-04", "close": 29.74, "volume": 10610.0}, {"date": "2021-01-05", "close": 29.7, "volume": 11011.0}, {"date": "2021-01-06", "close": 29.43, "volume": 12027.0}, {"date": "2021-01-07", "close": 29.35, "volume": 8682.0}, {"date": "2021-01-08", "close": 29.54, "volume": 10706.0}, {"date": "2021-01-11", "close": 29.3, "volume": 16446.0}, {"date": "2021-01-12", "close": 29.05, "volume": 17506.0}, {"date": "2021-01-13", "close": 29.46, "volume": 8537.0}, {"date": "2021-01-14", "close": 29.66, "volume": 10670.0}, {"date": "2021-01-15", "close": 29.7, "volume": 5538.0}, {"date": "2021-01-19", "close": 29.6, "volume": 8407.0}, {"date": "2021-01-20", "close": 29.7, "volume": 9779.0}, {"date": "2021-01-21", "close": 29.75, "volume": 7274.0}, {"date": "2021-01-22", "close": 29.8, "volume": 23120.0}, {"date": "2021-01-25", "close": 29.83, "volume": 16644.0}, {"date": "2021-01-26", "close": 29.845, "volume": 9195.0}, {"date": "2021-01-27", "close": 29.83, "volume": 28255.0}, {"date": "2021-01-28", "close": 29.7896, "volume": 3165.0}, {"date": "2021-01-29", "close": 29.91, "volume": 30189.0}, {"date": "2021-02-01", "close": 29.9071, "volume": 11344.0}, {"date": "2021-02-02", "close": 29.87, "volume": 20580.0}, {"date": "2021-02-03", "close": 29.88, "volume": 11243.0}, {"date": "2021-02-04", "close": 29.89, "volume": 4160.0}, {"date": "2021-02-05", "close": 29.9, "volume": 5913.0}, {"date": "2021-02-08", "close": 29.81, "volume": 7297.0}, {"date": "2021-02-09", "close": 29.89, "volume": 8623.0}, {"date": "2021-02-10", "close": 29.78, "volume": 17898.0}, {"date": "2021-02-11", "close": 29.65, "volume": 18244.0}, {"date": "2021-02-12", "close": 29.39, "volume": 35514.0}, {"date": "2021-02-16", "close": 29.29, "volume": 18180.0}, {"date": "2021-02-17", "close": 29.07, "volume": 27542.0}, {"date": "2021-02-18", "close": 29.09, "volume": 28517.0}, {"date": "2021-02-19", "close": 29.15, "volume": 10971.0}, {"date": "2021-02-22", "close": 29.13, "volume": 11417.0}, {"date": "2021-02-23", "close": 29.35, "volume": 14919.0}, {"date": "2021-02-24", "close": 29.23, "volume": 8597.0}, {"date": "2021-02-25", "close": 29.17, "volume": 19150.0}, {"date": "2021-02-26", "close": 29.37, "volume": 8279.0}, {"date": "2021-03-01", "close": 29.45, "volume": 10813.0}, {"date": "2021-03-02", "close": 29.78, "volume": 21106.0}, {"date": "2021-03-03", "close": 29.92, "volume": 22628.0}, {"date": "2021-03-04", "close": 29.74, "volume": 11933.0}, {"date": "2021-03-05", "close": 29.99, "volume": 5847.0}, {"date": "2021-03-08", "close": 29.88, "volume": 13317.0}, {"date": "2021-03-09", "close": 30.07, "volume": 24292.0}, {"date": "2021-03-10", "close": 30.28, "volume": 19864.0}, {"date": "2021-03-11", "close": 30.38, "volume": 23671.0}, {"date": "2021-03-12", "close": 30.35, "volume": 14558.0}, {"date": "2021-03-15", "close": 30.3622, "volume": 11757.0}, {"date": "2021-03-16", "close": 30.01, "volume": 11272.0}, {"date": "2021-03-17", "close": 29.9615, "volume": 13427.0}, {"date": "2021-03-18", "close": 29.7, "volume": 13228.0}, {"date": "2021-03-19", "close": 30.0, "volume": 12693.0}, {"date": "2021-03-22", "close": 29.8175, "volume": 16528.0}, {"date": "2021-03-23", "close": 29.8992, "volume": 10909.0}, {"date": "2021-03-24", "close": 30.09, "volume": 14167.0}, {"date": "2021-03-25", "close": 29.925, "volume": 11397.0}, {"date": "2021-03-26", "close": 29.8679, "volume": 9022.0}, {"date": "2021-03-29", "close": 29.7343, "volume": 14854.0}, {"date": "2021-03-30", "close": 29.99, "volume": 6856.0}, {"date": "2021-03-31", "close": 30.18, "volume": 36393.0}, {"date": "2021-04-01", "close": 30.22, "volume": 16877.0}, {"date": "2021-04-05", "close": 30.19, "volume": 14612.0}, {"date": "2021-04-06", "close": 30.045, "volume": 17967.0}, {"date": "2021-04-07", "close": 30.01, "volume": 7837.0}, {"date": "2021-04-08", "close": 29.92, "volume": 9222.0}, {"date": "2021-04-09", "close": 30.09, "volume": 2531.0}, {"date": "2021-04-12", "close": 30.025, "volume": 7730.0}, {"date": "2021-04-13", "close": 30.16, "volume": 6925.0}, {"date": "2021-04-14", "close": 30.11, "volume": 15361.0}, {"date": "2021-04-15", "close": 30.25, "volume": 9891.0}, {"date": "2021-04-16", "close": 30.25, "volume": 8353.0}, {"date": "2021-04-19", "close": 30.25, "volume": 13692.0}, {"date": "2021-04-20", "close": 30.11, "volume": 10564.0}, {"date": "2021-04-21", "close": 30.185, "volume": 3153.0}, {"date": "2021-04-22", "close": 30.0801, "volume": 12541.0}, {"date": "2021-04-23", "close": 30.1116, "volume": 17028.0}, {"date": "2021-04-26", "close": 30.0, "volume": 28187.0}, {"date": "2021-04-27", "close": 29.93, "volume": 11872.0}, {"date": "2021-04-28", "close": 29.8, "volume": 18212.0}, {"date": "2021-04-29", "close": 30.0132, "volume": 14618.0}, {"date": "2021-04-30", "close": 29.79, "volume": 35659.0}, {"date": "2021-05-03", "close": 29.97, "volume": 8750.0}, {"date": "2021-05-04", "close": 29.97, "volume": 6342.0}, {"date": "2021-05-05", "close": 29.82, "volume": 6615.0}, {"date": "2021-05-06", "close": 29.7, "volume": 15368.0}, {"date": "2021-05-07", "close": 29.988, "volume": 17510.0}, {"date": "2021-05-10", "close": 29.7499, "volume": 28078.0}, {"date": "2021-05-11", "close": 29.66, "volume": 15396.0}, {"date": "2021-05-12", "close": 29.31, "volume": 23991.0}, {"date": "2021-05-13", "close": 29.4282, "volume": 18146.0}, {"date": "2021-05-14", "close": 29.81, "volume": 14115.0}, {"date": "2021-05-17", "close": 29.84, "volume": 11223.0}, {"date": "2021-05-18", "close": 30.05, "volume": 26031.0}, {"date": "2021-05-19", "close": 29.925, "volume": 5318.0}, {"date": "2021-05-20", "close": 29.84, "volume": 6433.0}, {"date": "2021-05-21", "close": 30.24, "volume": 12447.0}, {"date": "2021-05-24", "close": 30.24, "volume": 6533.0}, {"date": "2021-05-25", "close": 30.07, "volume": 5226.0}, {"date": "2021-05-26", "close": 30.1, "volume": 18889.0}, {"date": "2021-05-27", "close": 30.14, "volume": 11308.0}, {"date": "2021-05-28", "close": 30.2, "volume": 28515.0}, {"date": "2021-06-01", "close": 30.38, "volume": 9552.0}, {"date": "2021-06-02", "close": 30.48, "volume": 15989.0}, {"date": "2021-06-03", "close": 30.29, "volume": 2522.0}, {"date": "2021-06-04", "close": 30.48, "volume": 6117.0}, {"date": "2021-06-07", "close": 30.4301, "volume": 11367.0}, {"date": "2021-06-08", "close": 30.5, "volume": 12616.0}, {"date": "2021-06-09", "close": 30.5, "volume": 12573.0}, {"date": "2021-06-10", "close": 30.55, "volume": 3729.0}, {"date": "2021-06-11", "close": 30.9699, "volume": 118405.0}, {"date": "2021-06-14", "close": 30.96, "volume": 32638.0}, {"date": "2021-06-15", "close": 30.15, "volume": 21987.0}, {"date": "2021-06-16", "close": 29.91, "volume": 31102.0}, {"date": "2021-06-17", "close": 29.65, "volume": 34117.0}, {"date": "2021-06-18", "close": 29.43, "volume": 169727.0}, {"date": "2021-06-21", "close": 29.37, "volume": 41498.0}, {"date": "2021-06-22", "close": 29.49, "volume": 7064.0}, {"date": "2021-06-23", "close": 29.655, "volume": 5940.0}, {"date": "2021-06-24", "close": 29.62, "volume": 14185.0}, {"date": "2021-06-25", "close": 29.54, "volume": 10838.0}, {"date": "2021-06-28", "close": 29.63, "volume": 14058.0}, {"date": "2021-06-29", "close": 29.55, "volume": 9401.0}, {"date": "2021-06-30", "close": 30.05, "volume": 62486.0}, {"date": "2021-07-01", "close": 29.8822, "volume": 7364.0}, {"date": "2021-07-02", "close": 30.15, "volume": 14264.0}, {"date": "2021-07-06", "close": 30.139, "volume": 21134.0}, {"date": "2021-07-07", "close": 29.94, "volume": 22235.0}, {"date": "2021-07-08", "close": 30.0, "volume": 7481.0}, {"date": "2021-07-09", "close": 29.92, "volume": 6181.0}, {"date": "2021-07-12", "close": 29.9999, "volume": 18800.0}, {"date": "2021-07-13", "close": 29.9, "volume": 5986.0}, {"date": "2021-07-14", "close": 29.9699, "volume": 5053.0}, {"date": "2021-07-15", "close": 30.0, "volume": 1646.0}, {"date": "2021-07-16", "close": 29.87, "volume": 6439.0}, {"date": "2021-07-19", "close": 29.85, "volume": 11656.0}, {"date": "2021-07-20", "close": 29.86, "volume": 7694.0}, {"date": "2021-07-21", "close": 29.88, "volume": 7419.0}, {"date": "2021-07-22", "close": 29.85, "volume": 8829.0}, {"date": "2021-07-23", "close": 29.8, "volume": 13486.0}, {"date": "2021-07-26", "close": 30.0479, "volume": 3892.0}, {"date": "2021-07-27", "close": 29.835, "volume": 7135.0}, {"date": "2021-07-28", "close": 29.7618, "volume": 16514.0}, {"date": "2021-07-29", "close": 29.79, "volume": 7902.0}, {"date": "2021-07-30", "close": 29.95, "volume": 6284.0}, {"date": "2021-08-02", "close": 30.14, "volume": 9852.0}, {"date": "2021-08-03", "close": 30.01, "volume": 11712.0}, {"date": "2021-08-04", "close": 29.94, "volume": 18191.0}, {"date": "2021-08-05", "close": 30.1, "volume": 12206.0}, {"date": "2021-08-06", "close": 30.175, "volume": 6064.0}, {"date": "2021-08-09", "close": 30.0, "volume": 10894.0}, {"date": "2021-08-10", "close": 29.8765, "volume": 16288.0}, {"date": "2021-08-11", "close": 30.0, "volume": 6068.0}, {"date": "2021-08-12", "close": 30.15, "volume": 6734.0}, {"date": "2021-08-13", "close": 30.225, "volume": 4962.0}, {"date": "2021-08-16", "close": 30.2067, "volume": 10212.0}, {"date": "2021-08-17", "close": 30.25, "volume": 9613.0}, {"date": "2021-08-18", "close": 30.04, "volume": 14218.0}, {"date": "2021-08-19", "close": 30.06, "volume": 4992.0}, {"date": "2021-08-20", "close": 30.16, "volume": 7732.0}, {"date": "2021-08-23", "close": 30.17, "volume": 20799.0}, {"date": "2021-08-24", "close": 30.01, "volume": 4353.0}, {"date": "2021-08-25", "close": 30.11, "volume": 13239.0}, {"date": "2021-08-26", "close": 30.11, "volume": 14663.0}, {"date": "2021-08-27", "close": 30.28, "volume": 15793.0}, {"date": "2021-08-30", "close": 30.42, "volume": 10569.0}, {"date": "2021-08-31", "close": 30.44, "volume": 24692.0}, {"date": "2021-09-01", "close": 30.3, "volume": 15576.0}, {"date": "2021-09-02", "close": 30.45, "volume": 12118.0}, {"date": "2021-09-03", "close": 30.27, "volume": 13522.0}, {"date": "2021-09-07", "close": 30.1799, "volume": 5646.0}, {"date": "2021-09-08", "close": 30.21, "volume": 6254.0}, {"date": "2021-09-09", "close": 30.2975, "volume": 6669.0}, {"date": "2021-09-10", "close": 30.23, "volume": 7791.0}, {"date": "2021-09-13", "close": 30.61, "volume": 43574.0}, {"date": "2021-09-14", "close": 30.91, "volume": 31375.0}, {"date": "2021-09-15", "close": 30.98, "volume": 25912.0}, {"date": "2021-09-16", "close": 30.77, "volume": 45762.0}, {"date": "2021-09-17", "close": 30.81, "volume": 167548.0}, {"date": "2021-09-20", "close": 30.68, "volume": 14016.0}, {"date": "2021-09-21", "close": 30.64, "volume": 8919.0}, {"date": "2021-09-22", "close": 30.85, "volume": 11892.0}, {"date": "2021-09-23", "close": 30.6, "volume": 9276.0}, {"date": "2021-09-24", "close": 30.55, "volume": 9858.0}, {"date": "2021-09-27", "close": 30.64, "volume": 4601.0}, {"date": "2021-09-28", "close": 30.21, "volume": 14509.0}, {"date": "2021-09-29", "close": 30.61, "volume": 4850.0}, {"date": "2021-09-30", "close": 30.9, "volume": 30309.0}, {"date": "2021-10-01", "close": 30.85, "volume": 27890.0}, {"date": "2021-10-04", "close": 30.23, "volume": 9355.0}, {"date": "2021-10-05", "close": 30.07, "volume": 33368.0}, {"date": "2021-10-06", "close": 30.191, "volume": 9263.0}, {"date": "2021-10-07", "close": 30.18, "volume": 8263.0}, {"date": "2021-10-08", "close": 30.17, "volume": 10732.0}, {"date": "2021-10-11", "close": 30.2799, "volume": 2304.0}, {"date": "2021-10-12", "close": 30.21, "volume": 6325.0}, {"date": "2021-10-13", "close": 30.42, "volume": 22567.0}, {"date": "2021-10-14", "close": 30.49, "volume": 9091.0}, {"date": "2021-10-15", "close": 30.29, "volume": 4395.0}, {"date": "2021-10-18", "close": 30.22, "volume": 6416.0}, {"date": "2021-10-19", "close": 30.49, "volume": 5947.0}, {"date": "2021-10-20", "close": 30.52, "volume": 3430.0}, {"date": "2021-10-21", "close": 30.5109, "volume": 5823.0}, {"date": "2021-10-22", "close": 30.44, "volume": 16347.0}, {"date": "2021-10-25", "close": 30.35, "volume": 23150.0}, {"date": "2021-10-26", "close": 30.4443, "volume": 3587.0}, {"date": "2021-10-27", "close": 30.34, "volume": 6311.0}, {"date": "2021-10-28", "close": 30.31, "volume": 6200.0}, {"date": "2021-10-29", "close": 30.6, "volume": 12334.0}, {"date": "2021-11-01", "close": 30.9, "volume": 19116.0}, {"date": "2021-11-02", "close": 30.98, "volume": 12222.0}, {"date": "2021-11-03", "close": 31.0, "volume": 8102.0}, {"date": "2021-11-04", "close": 30.89, "volume": 22911.0}, {"date": "2021-11-05", "close": 30.9405, "volume": 14543.0}, {"date": "2021-11-08", "close": 30.98, "volume": 11032.0}, {"date": "2021-11-09", "close": 30.911, "volume": 4151.0}, {"date": "2021-11-10", "close": 30.8, "volume": 14870.0}, {"date": "2021-11-11", "close": 30.76, "volume": 8993.0}, {"date": "2021-11-12", "close": 30.49, "volume": 45890.0}, {"date": "2021-11-15", "close": 30.22, "volume": 42087.0}, {"date": "2021-11-16", "close": 30.47, "volume": 28045.0}, {"date": "2021-11-17", "close": 30.21, "volume": 6943.0}, {"date": "2021-11-18", "close": 30.23, "volume": 7171.0}, {"date": "2021-11-19", "close": 30.33, "volume": 3274.0}, {"date": "2021-11-22", "close": 30.409, "volume": 10810.0}, {"date": "2021-11-23", "close": 30.45, "volume": 7967.0}, {"date": "2021-11-24", "close": 30.66, "volume": 3874.0}, {"date": "2021-11-26", "close": 30.64, "volume": 6040.0}, {"date": "2021-11-29", "close": 30.65, "volume": 15100.0}, {"date": "2021-11-30", "close": 30.53, "volume": 23809.0}, {"date": "2021-12-01", "close": 30.79, "volume": 26300.0}, {"date": "2021-12-02", "close": 30.749, "volume": 12869.0}, {"date": "2021-12-03", "close": 30.86, "volume": 20082.0}, {"date": "2021-12-06", "close": 30.8, "volume": 12066.0}, {"date": "2021-12-07", "close": 30.91, "volume": 8038.0}, {"date": "2021-12-08", "close": 30.92, "volume": 12373.0}, {"date": "2021-12-09", "close": 30.91, "volume": 14570.0}, {"date": "2021-12-10", "close": 30.75, "volume": 23489.0}, {"date": "2021-12-13", "close": 30.865, "volume": 10782.0}, {"date": "2021-12-14", "close": 30.75, "volume": 19783.0}, {"date": "2021-12-15", "close": 30.835, "volume": 11518.0}, {"date": "2021-12-16", "close": 30.8, "volume": 9422.0}, {"date": "2021-12-17", "close": 30.51, "volume": 21870.0}, {"date": "2021-12-20", "close": 30.7, "volume": 10086.0}, {"date": "2021-12-21", "close": 30.76, "volume": 17809.0}, {"date": "2021-12-22", "close": 30.81, "volume": 17856.0}, {"date": "2021-12-23", "close": 30.67, "volume": 14751.0}, {"date": "2021-12-27", "close": 30.61, "volume": 7706.0}, {"date": "2021-12-28", "close": 30.6921, "volume": 9300.0}, {"date": "2021-12-29", "close": 30.77, "volume": 4819.0}, {"date": "2021-12-30", "close": 30.8, "volume": 7410.0}, {"date": "2021-12-31", "close": 30.9, "volume": 55275.0}, {"date": "2022-01-03", "close": 30.8, "volume": 15003.0}, {"date": "2022-01-04", "close": 30.72, "volume": 16402.0}, {"date": "2022-01-05", "close": 30.775, "volume": 10525.0}, {"date": "2022-01-06", "close": 30.92, "volume": 20003.0}, {"date": "2022-01-07", "close": 30.9, "volume": 8233.0}, {"date": "2022-01-10", "close": 30.88, "volume": 9963.0}, {"date": "2022-01-11", "close": 30.8934, "volume": 14446.0}, {"date": "2022-01-12", "close": 30.87, "volume": 10081.0}, {"date": "2022-01-13", "close": 31.06, "volume": 8323.0}, {"date": "2022-01-14", "close": 31.07, "volume": 6842.0}, {"date": "2022-01-18", "close": 30.6298, "volume": 21318.0}, {"date": "2022-01-19", "close": 30.75, "volume": 4067.0}, {"date": "2022-01-20", "close": 30.8063, "volume": 4469.0}, {"date": "2022-01-21", "close": 30.74, "volume": 39103.0}, {"date": "2022-01-24", "close": 30.76, "volume": 32912.0}, {"date": "2022-01-25", "close": 30.75, "volume": 2972.0}, {"date": "2022-01-26", "close": 30.52, "volume": 26813.0}, {"date": "2022-01-27", "close": 30.5, "volume": 39674.0}, {"date": "2022-01-28", "close": 30.5, "volume": 8265.0}, {"date": "2022-01-31", "close": 31.0, "volume": 28003.0}, {"date": "2022-02-01", "close": 31.0, "volume": 20447.0}, {"date": "2022-02-02", "close": 31.08, "volume": 20251.0}, {"date": "2022-02-03", "close": 31.02, "volume": 9893.0}, {"date": "2022-02-04", "close": 30.76, "volume": 28800.0}, {"date": "2022-02-07", "close": 30.92, "volume": 17543.0}, {"date": "2022-02-08", "close": 30.82, "volume": 21042.0}, {"date": "2022-02-09", "close": 30.8, "volume": 25428.0}, {"date": "2022-02-10", "close": 30.92, "volume": 40445.0}, {"date": "2022-02-11", "close": 30.935, "volume": 11319.0}, {"date": "2022-02-14", "close": 30.97, "volume": 20141.0}, {"date": "2022-02-15", "close": 30.8075, "volume": 55966.0}, {"date": "2022-02-16", "close": 30.85, "volume": 10207.0}, {"date": "2022-02-17", "close": 30.725, "volume": 18588.0}, {"date": "2022-02-18", "close": 30.9, "volume": 6510.0}, {"date": "2022-02-22", "close": 30.95, "volume": 11881.0}, {"date": "2022-02-23", "close": 30.73, "volume": 17987.0}, {"date": "2022-02-24", "close": 30.955, "volume": 29137.0}, {"date": "2022-02-25", "close": 31.26, "volume": 21815.0}, {"date": "2022-02-28", "close": 31.15, "volume": 63559.0}, {"date": "2022-03-01", "close": 31.385, "volume": 22125.0}, {"date": "2022-03-02", "close": 31.41, "volume": 16874.0}, {"date": "2022-03-03", "close": 31.44, "volume": 8549.0}, {"date": "2022-03-04", "close": 31.35, "volume": 33863.0}, {"date": "2022-03-07", "close": 31.19, "volume": 21948.0}, {"date": "2022-03-08", "close": 31.5, "volume": 36696.0}, {"date": "2022-03-09", "close": 31.5505, "volume": 20445.0}, {"date": "2022-03-10", "close": 31.7, "volume": 15753.0}, {"date": "2022-03-11", "close": 31.6999, "volume": 15315.0}, {"date": "2022-03-14", "close": 31.62, "volume": 54648.0}, {"date": "2022-03-15", "close": 32.225, "volume": 31723.0}, {"date": "2022-03-16", "close": 32.11, "volume": 17764.0}, {"date": "2022-03-17", "close": 32.13, "volume": 18234.0}, {"date": "2022-03-18", "close": 32.16, "volume": 29801.0}, {"date": "2022-03-21", "close": 32.26, "volume": 17655.0}, {"date": "2022-03-22", "close": 32.2, "volume": 16157.0}, {"date": "2022-03-23", "close": 31.965, "volume": 15312.0}, {"date": "2022-03-24", "close": 31.9, "volume": 13663.0}, {"date": "2022-03-25", "close": 31.99, "volume": 10069.0}, {"date": "2022-03-28", "close": 31.9, "volume": 24414.0}, {"date": "2022-03-29", "close": 32.03, "volume": 22839.0}, {"date": "2022-03-30", "close": 32.09, "volume": 9812.0}, {"date": "2022-03-31", "close": 32.3, "volume": 51206.0}, {"date": "2022-04-01", "close": 32.18, "volume": 14757.0}, {"date": "2022-04-04", "close": 32.3094, "volume": 23983.0}, {"date": "2022-04-05", "close": 32.0, "volume": 24932.0}, {"date": "2022-04-06", "close": 32.23, "volume": 13662.0}, {"date": "2022-04-07", "close": 32.1278, "volume": 43695.0}, {"date": "2022-04-08", "close": 32.07, "volume": 19258.0}, {"date": "2022-04-11", "close": 31.78, "volume": 57882.0}, {"date": "2022-04-12", "close": 31.78, "volume": 18525.0}, {"date": "2022-04-13", "close": 31.86, "volume": 10922.0}, {"date": "2022-04-14", "close": 31.75, "volume": 45573.0}, {"date": "2022-04-18", "close": 31.68, "volume": 30036.0}, {"date": "2022-04-19", "close": 31.5, "volume": 25347.0}, {"date": "2022-04-20", "close": 31.47, "volume": 20544.0}, {"date": "2022-04-21", "close": 30.82, "volume": 39370.0}, {"date": "2022-04-22", "close": 30.72, "volume": 16832.0}, {"date": "2022-04-25", "close": 31.03, "volume": 25340.0}, {"date": "2022-04-26", "close": 30.6, "volume": 25844.0}, {"date": "2022-04-27", "close": 30.68, "volume": 14006.0}, {"date": "2022-04-28", "close": 31.0, "volume": 5224.0}, {"date": "2022-04-29", "close": 31.26, "volume": 45467.0}, {"date": "2022-05-02", "close": 31.48, "volume": 33675.0}, {"date": "2022-05-03", "close": 31.7, "volume": 17090.0}, {"date": "2022-05-04", "close": 32.16, "volume": 18701.0}, {"date": "2022-05-05", "close": 32.26, "volume": 13580.0}, {"date": "2022-05-06", "close": 31.76, "volume": 18821.0}, {"date": "2022-05-09", "close": 31.8007, "volume": 14869.0}, {"date": "2022-05-10", "close": 31.69, "volume": 15698.0}, {"date": "2022-05-11", "close": 31.36, "volume": 15348.0}, {"date": "2022-05-12", "close": 31.7, "volume": 20707.0}, {"date": "2022-05-13", "close": 31.6, "volume": 10047.0}, {"date": "2022-05-16", "close": 31.29, "volume": 16648.0}, {"date": "2022-05-17", "close": 31.27, "volume": 9435.0}, {"date": "2022-05-18", "close": 31.07, "volume": 12390.0}, {"date": "2022-05-19", "close": 31.1, "volume": 12149.0}, {"date": "2022-05-20", "close": 30.88, "volume": 13675.0}, {"date": "2022-05-23", "close": 31.05, "volume": 12134.0}, {"date": "2022-05-24", "close": 31.19, "volume": 5963.0}, {"date": "2022-05-25", "close": 31.75, "volume": 10260.0}, {"date": "2022-05-26", "close": 31.75, "volume": 4349.0}, {"date": "2022-05-27", "close": 31.75, "volume": 23259.0}, {"date": "2022-05-31", "close": 32.09, "volume": 35232.0}, {"date": "2022-06-01", "close": 32.2001, "volume": 14810.0}, {"date": "2022-06-02", "close": 32.18, "volume": 16651.0}, {"date": "2022-06-03", "close": 32.32, "volume": 33907.0}, {"date": "2022-06-06", "close": 32.3777, "volume": 4214.0}, {"date": "2022-06-07", "close": 32.5812, "volume": 9549.0}, {"date": "2022-06-08", "close": 32.9, "volume": 5504.0}, {"date": "2022-06-09", "close": 32.75, "volume": 8339.0}, {"date": "2022-06-10", "close": 32.3, "volume": 15877.0}, {"date": "2022-06-13", "close": 32.0, "volume": 33250.0}, {"date": "2022-06-14", "close": 31.67, "volume": 13866.0}, {"date": "2022-06-15", "close": 32.26, "volume": 29303.0}, {"date": "2022-06-16", "close": 30.85, "volume": 24145.0}, {"date": "2022-06-17", "close": 29.83, "volume": 160366.0}, {"date": "2022-06-21", "close": 29.56, "volume": 83439.0}, {"date": "2022-06-22", "close": 29.65, "volume": 34733.0}, {"date": "2022-06-23", "close": 29.5, "volume": 19064.0}, {"date": "2022-06-24", "close": 28.81, "volume": 41096.0}, {"date": "2022-06-27", "close": 28.35, "volume": 45310.0}, {"date": "2022-06-28", "close": 28.96, "volume": 13467.0}, {"date": "2022-06-29", "close": 29.26, "volume": 15535.0}, {"date": "2022-06-30", "close": 29.69, "volume": 27325.0}, {"date": "2022-07-01", "close": 29.32, "volume": 17285.0}, {"date": "2022-07-05", "close": 29.1184, "volume": 11884.0}, {"date": "2022-07-06", "close": 29.1, "volume": 12252.0}, {"date": "2022-07-07", "close": 28.83, "volume": 18343.0}, {"date": "2022-07-08", "close": 28.64, "volume": 16404.0}, {"date": "2022-07-11", "close": 28.71, "volume": 7848.0}, {"date": "2022-07-12", "close": 28.8, "volume": 6559.0}, {"date": "2022-07-13", "close": 28.8, "volume": 9833.0}, {"date": "2022-07-14", "close": 28.835, "volume": 2787.0}, {"date": "2022-07-15", "close": 29.0, "volume": 6905.0}, {"date": "2022-07-18", "close": 29.29, "volume": 5069.0}, {"date": "2022-07-19", "close": 29.65, "volume": 18453.0}, {"date": "2022-07-20", "close": 29.72, "volume": 12418.0}, {"date": "2022-07-21", "close": 29.61, "volume": 3922.0}, {"date": "2022-07-22", "close": 29.6787, "volume": 4702.0}, {"date": "2022-07-25", "close": 29.85, "volume": 12553.0}, {"date": "2022-07-26", "close": 29.1, "volume": 17956.0}, {"date": "2022-07-27", "close": 29.05, "volume": 6439.0}, {"date": "2022-07-28", "close": 29.12, "volume": 10277.0}, {"date": "2022-07-29", "close": 29.89, "volume": 31466.0}, {"date": "2022-08-01", "close": 30.15, "volume": 5942.0}, {"date": "2022-08-02", "close": 30.1786, "volume": 7275.0}, {"date": "2022-08-03", "close": 30.23, "volume": 10493.0}, {"date": "2022-08-04", "close": 30.12, "volume": 3177.0}, {"date": "2022-08-05", "close": 30.03, "volume": 7452.0}, {"date": "2022-08-08", "close": 30.1534, "volume": 4291.0}, {"date": "2022-08-09", "close": 30.02, "volume": 8684.0}, {"date": "2022-08-10", "close": 29.8999, "volume": 1423.0}, {"date": "2022-08-11", "close": 30.13, "volume": 5066.0}, {"date": "2022-08-12", "close": 30.15, "volume": 12017.0}, {"date": "2022-08-15", "close": 30.25, "volume": 5362.0}, {"date": "2022-08-16", "close": 30.24, "volume": 7479.0}, {"date": "2022-08-17", "close": 30.0, "volume": 4854.0}, {"date": "2022-08-18", "close": 30.1, "volume": 1308.0}, {"date": "2022-08-19", "close": 30.18, "volume": 7319.0}, {"date": "2022-08-22", "close": 30.25, "volume": 5266.0}, {"date": "2022-08-23", "close": 30.03, "volume": 9128.0}, {"date": "2022-08-24", "close": 30.18, "volume": 7509.0}, {"date": "2022-08-25", "close": 30.1763, "volume": 4575.0}, {"date": "2022-08-26", "close": 30.2, "volume": 6754.0}, {"date": "2022-08-29", "close": 30.25, "volume": 5188.0}, {"date": "2022-08-30", "close": 30.54, "volume": 4068.0}, {"date": "2022-08-31", "close": 30.77, "volume": 14527.0}, {"date": "2022-09-01", "close": 30.56, "volume": 14756.0}, {"date": "2022-09-02", "close": 30.4089, "volume": 5131.0}, {"date": "2022-09-06", "close": 30.06, "volume": 21334.0}, {"date": "2022-09-07", "close": 30.06, "volume": 19878.0}, {"date": "2022-09-08", "close": 30.04, "volume": 10157.0}, {"date": "2022-09-09", "close": 30.15, "volume": 3312.0}, {"date": "2022-09-12", "close": 30.12, "volume": 8171.0}, {"date": "2022-09-13", "close": 30.1759, "volume": 9386.0}, {"date": "2022-09-14", "close": 30.2, "volume": 10950.0}, {"date": "2022-09-15", "close": 30.19, "volume": 7239.0}, {"date": "2022-09-16", "close": 30.27, "volume": 4738.0}, {"date": "2022-09-19", "close": 29.83, "volume": 6994.0}, {"date": "2022-09-20", "close": 29.71, "volume": 8724.0}, {"date": "2022-09-21", "close": 29.6, "volume": 2188.0}, {"date": "2022-09-22", "close": 28.16, "volume": 39321.0}, {"date": "2022-09-23", "close": 27.75, "volume": 34392.0}, {"date": "2022-09-26", "close": 27.585, "volume": 31875.0}, {"date": "2022-09-27", "close": 27.93, "volume": 6501.0}, {"date": "2022-09-28", "close": 27.92, "volume": 19488.0}, {"date": "2022-09-29", "close": 27.77, "volume": 11882.0}, {"date": "2022-09-30", "close": 28.51, "volume": 74440.0}, {"date": "2022-10-03", "close": 28.71, "volume": 10696.0}, {"date": "2022-10-04", "close": 29.14, "volume": 13260.0}, {"date": "2022-10-05", "close": 28.84, "volume": 14041.0}, {"date": "2022-10-06", "close": 28.65, "volume": 6102.0}, {"date": "2022-10-07", "close": 28.29, "volume": 8012.0}, {"date": "2022-10-10", "close": 27.78, "volume": 14878.0}, {"date": "2022-10-11", "close": 27.91, "volume": 4516.0}, {"date": "2022-10-12", "close": 27.9399, "volume": 26124.0}, {"date": "2022-10-13", "close": 27.65, "volume": 18546.0}, {"date": "2022-10-14", "close": 27.95, "volume": 11834.0}, {"date": "2022-10-17", "close": 27.6261, "volume": 16877.0}, {"date": "2022-10-18", "close": 27.74, "volume": 14476.0}, {"date": "2022-10-19", "close": 27.51, "volume": 4033.0}, {"date": "2022-10-20", "close": 27.46, "volume": 6043.0}, {"date": "2022-10-21", "close": 27.42, "volume": 7281.0}, {"date": "2022-10-24", "close": 27.37, "volume": 11976.0}, {"date": "2022-10-25", "close": 27.22, "volume": 12613.0}, {"date": "2022-10-26", "close": 27.19, "volume": 9073.0}, {"date": "2022-10-27", "close": 27.2, "volume": 13442.0}, {"date": "2022-10-28", "close": 27.3, "volume": 6154.0}, {"date": "2022-10-31", "close": 27.11, "volume": 23810.0}, {"date": "2022-11-01", "close": 27.06, "volume": 7359.0}, {"date": "2022-11-02", "close": 27.42, "volume": 15926.0}, {"date": "2022-11-03", "close": 27.05, "volume": 15201.0}, {"date": "2022-11-04", "close": 27.06, "volume": 9945.0}, {"date": "2022-11-07", "close": 27.2344, "volume": 12412.0}, {"date": "2022-11-08", "close": 27.58, "volume": 12521.0}, {"date": "2022-11-09", "close": 27.256, "volume": 7507.0}, {"date": "2022-11-10", "close": 27.62, "volume": 19097.0}, {"date": "2022-11-11", "close": 28.006, "volume": 33109.0}, {"date": "2022-11-14", "close": 28.15, "volume": 8963.0}, {"date": "2022-11-15", "close": 28.7501, "volume": 13617.0}, {"date": "2022-11-16", "close": 28.76, "volume": 1976.0}, {"date": "2022-11-17", "close": 28.86, "volume": 11038.0}, {"date": "2022-11-18", "close": 28.65, "volume": 7679.0}, {"date": "2022-11-21", "close": 28.1772, "volume": 15927.0}, {"date": "2022-11-22", "close": 28.355, "volume": 8750.0}, {"date": "2022-11-23", "close": 28.22, "volume": 11789.0}, {"date": "2022-11-25", "close": 28.46, "volume": 3059.0}, {"date": "2022-11-28", "close": 28.41, "volume": 2316.0}, {"date": "2022-11-29", "close": 27.95, "volume": 14381.0}, {"date": "2022-11-30", "close": 28.37, "volume": 10038.0}, {"date": "2022-12-01", "close": 28.41, "volume": 6443.0}, {"date": "2022-12-02", "close": 28.4898, "volume": 5100.0}, {"date": "2022-12-05", "close": 28.05, "volume": 12089.0}, {"date": "2022-12-06", "close": 28.2465, "volume": 5868.0}, {"date": "2022-12-07", "close": 28.425, "volume": 8840.0}, {"date": "2022-12-08", "close": 28.411, "volume": 8047.0}, {"date": "2022-12-09", "close": 28.15, "volume": 14802.0}, {"date": "2022-12-12", "close": 28.435, "volume": 8757.0}, {"date": "2022-12-13", "close": 28.7989, "volume": 7921.0}, {"date": "2022-12-14", "close": 28.6899, "volume": 8351.0}, {"date": "2022-12-15", "close": 28.25, "volume": 5346.0}, {"date": "2022-12-16", "close": 27.92, "volume": 21294.0}, {"date": "2022-12-19", "close": 28.185, "volume": 7505.0}, {"date": "2022-12-20", "close": 27.9743, "volume": 5142.0}, {"date": "2022-12-21", "close": 28.1064, "volume": 11361.0}, {"date": "2022-12-22", "close": 28.0262, "volume": 13094.0}, {"date": "2022-12-23", "close": 27.8949, "volume": 9727.0}, {"date": "2022-12-27", "close": 27.66, "volume": 10656.0}, {"date": "2022-12-28", "close": 27.51, "volume": 11115.0}, {"date": "2022-12-29", "close": 27.43, "volume": 6124.0}, {"date": "2022-12-30", "close": 28.05, "volume": 32292.0}, {"date": "2023-01-03", "close": 28.346, "volume": 8477.0}, {"date": "2023-01-04", "close": 28.7, "volume": 19492.0}, {"date": "2023-01-05", "close": 28.75, "volume": 11979.0}, {"date": "2023-01-06", "close": 28.64, "volume": 14290.0}, {"date": "2023-01-09", "close": 28.5, "volume": 10161.0}, {"date": "2023-01-10", "close": 28.595, "volume": 7254.0}, {"date": "2023-01-11", "close": 28.32, "volume": 10333.0}, {"date": "2023-01-12", "close": 28.13, "volume": 11916.0}, {"date": "2023-01-13", "close": 28.09, "volume": 5345.0}, {"date": "2023-01-17", "close": 28.3876, "volume": 9402.0}, {"date": "2023-01-18", "close": 28.45, "volume": 7943.0}, {"date": "2023-01-19", "close": 28.549, "volume": 6557.0}, {"date": "2023-01-20", "close": 28.645, "volume": 23074.0}, {"date": "2023-01-23", "close": 28.65, "volume": 6299.0}, {"date": "2023-01-24", "close": 28.36, "volume": 8952.0}, {"date": "2023-01-25", "close": 28.7, "volume": 15645.0}, {"date": "2023-01-26", "close": 28.725, "volume": 20202.0}, {"date": "2023-01-27", "close": 29.0, "volume": 13994.0}, {"date": "2023-01-30", "close": 29.02, "volume": 11514.0}, {"date": "2023-01-31", "close": 29.25, "volume": 13634.0}, {"date": "2023-02-01", "close": 29.09, "volume": 12277.0}, {"date": "2023-02-02", "close": 29.32, "volume": 10639.0}, {"date": "2023-02-03", "close": 29.39, "volume": 3036.0}, {"date": "2023-02-06", "close": 28.8, "volume": 4239.0}, {"date": "2023-02-07", "close": 28.92, "volume": 7622.0}, {"date": "2023-02-08", "close": 28.95, "volume": 1923.0}, {"date": "2023-02-09", "close": 29.03, "volume": 5065.0}, {"date": "2023-02-10", "close": 29.0638, "volume": 11917.0}, {"date": "2023-02-13", "close": 29.325, "volume": 9316.0}, {"date": "2023-02-14", "close": 29.36, "volume": 1167.0}, {"date": "2023-02-15", "close": 29.325, "volume": 13251.0}, {"date": "2023-02-16", "close": 29.2585, "volume": 4009.0}, {"date": "2023-02-17", "close": 29.62, "volume": 15262.0}, {"date": "2023-02-21", "close": 29.4, "volume": 17360.0}, {"date": "2023-02-22", "close": 29.44, "volume": 12240.0}, {"date": "2023-02-23", "close": 29.36, "volume": 4492.0}, {"date": "2023-02-24", "close": 29.5102, "volume": 1621.0}, {"date": "2023-02-27", "close": 29.5, "volume": 18311.0}, {"date": "2023-02-28", "close": 29.88, "volume": 33724.0}, {"date": "2023-03-01", "close": 29.6, "volume": 7818.0}, {"date": "2023-03-02", "close": 29.52, "volume": 18002.0}, {"date": "2023-03-03", "close": 29.75, "volume": 13157.0}, {"date": "2023-03-06", "close": 29.88, "volume": 11698.0}, {"date": "2023-03-07", "close": 29.77, "volume": 5847.0}, {"date": "2023-03-08", "close": 29.85, "volume": 8069.0}, {"date": "2023-03-09", "close": 29.55, "volume": 10375.0}, {"date": "2023-03-10", "close": 29.5101, "volume": 7564.0}, {"date": "2023-03-13", "close": 29.4, "volume": 25127.0}, {"date": "2023-03-14", "close": 29.64, "volume": 9741.0}, {"date": "2023-03-15", "close": 29.52, "volume": 7830.0}, {"date": "2023-03-16", "close": 29.35, "volume": 6506.0}, {"date": "2023-03-17", "close": 29.3018, "volume": 6100.0}, {"date": "2023-03-20", "close": 28.8, "volume": 14350.0}, {"date": "2023-03-21", "close": 28.82, "volume": 16626.0}, {"date": "2023-03-22", "close": 28.75, "volume": 11635.0}, {"date": "2023-03-23", "close": 29.13, "volume": 29032.0}, {"date": "2023-03-24", "close": 28.79, "volume": 10154.0}, {"date": "2023-03-27", "close": 28.91, "volume": 10051.0}, {"date": "2023-03-28", "close": 28.94, "volume": 7618.0}, {"date": "2023-03-29", "close": 29.075, "volume": 8470.0}, {"date": "2023-03-30", "close": 29.17, "volume": 7324.0}, {"date": "2023-03-31", "close": 29.59, "volume": 46520.0}, {"date": "2023-04-03", "close": 29.4416, "volume": 26431.0}, {"date": "2023-04-04", "close": 29.7, "volume": 12741.0}, {"date": "2023-04-05", "close": 29.7, "volume": 1821.0}, {"date": "2023-04-06", "close": 29.5001, "volume": 3615.0}, {"date": "2023-04-10", "close": 29.7, "volume": 13734.0}, {"date": "2023-04-11", "close": 29.98, "volume": 10861.0}, {"date": "2023-04-12", "close": 29.98, "volume": 6373.0}, {"date": "2023-04-13", "close": 29.98, "volume": 8163.0}, {"date": "2023-04-14", "close": 29.77, "volume": 13300.0}, {"date": "2023-04-17", "close": 29.6, "volume": 5419.0}, {"date": "2023-04-18", "close": 29.61, "volume": 8082.0}, {"date": "2023-04-19", "close": 29.75, "volume": 17297.0}, {"date": "2023-04-20", "close": 29.32, "volume": 8140.0}, {"date": "2023-04-21", "close": 29.22, "volume": 14636.0}, {"date": "2023-04-24", "close": 29.32, "volume": 3701.0}, {"date": "2023-04-25", "close": 29.45, "volume": 10299.0}, {"date": "2023-04-26", "close": 29.43, "volume": 2024.0}, {"date": "2023-04-27", "close": 29.6, "volume": 12008.0}, {"date": "2023-04-28", "close": 29.77, "volume": 40055.0}, {"date": "2023-05-01", "close": 29.45, "volume": 14407.0}, {"date": "2023-05-02", "close": 29.4, "volume": 16743.0}, {"date": "2023-05-03", "close": 28.87, "volume": 29358.0}, {"date": "2023-05-04", "close": 28.78, "volume": 8466.0}, {"date": "2023-05-05", "close": 28.84, "volume": 13547.0}, {"date": "2023-05-08", "close": 28.92, "volume": 4363.0}, {"date": "2023-05-09", "close": 29.03, "volume": 3949.0}, {"date": "2023-05-10", "close": 28.95, "volume": 3575.0}, {"date": "2023-05-11", "close": 28.85, "volume": 17776.0}, {"date": "2023-05-12", "close": 28.65, "volume": 14533.0}, {"date": "2023-05-15", "close": 28.56, "volume": 8383.0}, {"date": "2023-05-16", "close": 28.43, "volume": 4750.0}, {"date": "2023-05-17", "close": 28.5867, "volume": 14022.0}, {"date": "2023-05-18", "close": 28.77, "volume": 11226.0}, {"date": "2023-05-19", "close": 28.88, "volume": 6919.0}, {"date": "2023-05-22", "close": 29.08, "volume": 9866.0}, {"date": "2023-05-23", "close": 29.05, "volume": 4349.0}, {"date": "2023-05-24", "close": 28.94, "volume": 6449.0}, {"date": "2023-05-25", "close": 28.75, "volume": 4572.0}, {"date": "2023-05-26", "close": 28.83, "volume": 5826.0}, {"date": "2023-05-30", "close": 29.0, "volume": 4234.0}, {"date": "2023-05-31", "close": 29.51, "volume": 63115.0}, {"date": "2023-06-01", "close": 29.57, "volume": 18701.0}, {"date": "2023-06-02", "close": 29.7911, "volume": 15404.0}, {"date": "2023-06-05", "close": 29.85, "volume": 9112.0}, {"date": "2023-06-06", "close": 29.93, "volume": 4854.0}, {"date": "2023-06-07", "close": 29.77, "volume": 11777.0}, {"date": "2023-06-08", "close": 29.6338, "volume": 4238.0}, {"date": "2023-06-09", "close": 29.85, "volume": 4439.0}, {"date": "2023-06-12", "close": 29.75, "volume": 16534.0}, {"date": "2023-06-13", "close": 29.75, "volume": 6025.0}, {"date": "2023-06-14", "close": 29.31, "volume": 8496.0}, {"date": "2023-06-15", "close": 29.41, "volume": 6383.0}, {"date": "2023-06-16", "close": 29.06, "volume": 10007.0}, {"date": "2023-06-20", "close": 29.1, "volume": 9423.0}, {"date": "2023-06-21", "close": 29.07, "volume": 5634.0}, {"date": "2023-06-22", "close": 29.1, "volume": 4507.0}, {"date": "2023-06-23", "close": 29.07, "volume": 2482.0}, {"date": "2023-06-26", "close": 29.16, "volume": 6689.0}, {"date": "2023-06-27", "close": 29.25, "volume": 12487.0}, {"date": "2023-06-28", "close": 29.45, "volume": 3946.0}, {"date": "2023-06-29", "close": 29.47, "volume": 12702.0}, {"date": "2023-06-30", "close": 29.95, "volume": 82636.0}, {"date": "2023-07-03", "close": 29.94, "volume": 14867.0}, {"date": "2023-07-05", "close": 29.79, "volume": 18882.0}, {"date": "2023-07-06", "close": 29.71, "volume": 6619.0}, {"date": "2023-07-07", "close": 29.75, "volume": 5212.0}, {"date": "2023-07-10", "close": 29.72, "volume": 11340.0}, {"date": "2023-07-11", "close": 29.7105, "volume": 10711.0}, {"date": "2023-07-12", "close": 29.71, "volume": 6763.0}, {"date": "2023-07-13", "close": 29.7, "volume": 7511.0}, {"date": "2023-07-14", "close": 29.8177, "volume": 6452.0}, {"date": "2023-07-17", "close": 29.61, "volume": 14169.0}, {"date": "2023-07-18", "close": 29.44, "volume": 21624.0}, {"date": "2023-07-19", "close": 29.56, "volume": 8446.0}, {"date": "2023-07-20", "close": 29.575, "volume": 5778.0}, {"date": "2023-07-21", "close": 29.62, "volume": 7583.0}, {"date": "2023-07-24", "close": 29.78, "volume": 3520.0}, {"date": "2023-07-25", "close": 29.79, "volume": 5151.0}, {"date": "2023-07-26", "close": 29.96, "volume": 10959.0}, {"date": "2023-07-27", "close": 29.76, "volume": 4864.0}, {"date": "2023-07-28", "close": 29.75, "volume": 3747.0}, {"date": "2023-07-31", "close": 29.94, "volume": 16479.0}, {"date": "2023-08-01", "close": 29.75, "volume": 6209.0}, {"date": "2023-08-02", "close": 29.7983, "volume": 14990.0}, {"date": "2023-08-03", "close": 29.82, "volume": 5176.0}, {"date": "2023-08-04", "close": 29.85, "volume": 4774.0}, {"date": "2023-08-07", "close": 29.94, "volume": 5612.0}, {"date": "2023-08-08", "close": 29.76, "volume": 4052.0}, {"date": "2023-08-09", "close": 29.86, "volume": 7550.0}, {"date": "2023-08-10", "close": 29.8801, "volume": 3861.0}, {"date": "2023-08-11", "close": 29.92, "volume": 3962.0}, {"date": "2023-08-14", "close": 29.83, "volume": 4363.0}, {"date": "2023-08-15", "close": 29.85, "volume": 6848.0}, {"date": "2023-08-16", "close": 29.795, "volume": 5816.0}, {"date": "2023-08-17", "close": 29.8, "volume": 6914.0}, {"date": "2023-08-18", "close": 29.81, "volume": 3754.0}, {"date": "2023-08-21", "close": 29.71, "volume": 12753.0}, {"date": "2023-08-22", "close": 29.76, "volume": 5830.0}, {"date": "2023-08-23", "close": 29.78, "volume": 6844.0}, {"date": "2023-08-24", "close": 29.7372, "volume": 1649.0}, {"date": "2023-08-25", "close": 29.7617, "volume": 2215.0}, {"date": "2023-08-28", "close": 29.8, "volume": 2967.0}, {"date": "2023-08-29", "close": 29.82, "volume": 5566.0}, {"date": "2023-08-30", "close": 29.9, "volume": 8108.0}, {"date": "2023-08-31", "close": 30.56, "volume": 61191.0}, {"date": "2023-09-01", "close": 30.51, "volume": 7509.0}, {"date": "2023-09-05", "close": 30.57, "volume": 4589.0}, {"date": "2023-09-06", "close": 30.45, "volume": 3759.0}, {"date": "2023-09-07", "close": 30.4, "volume": 7538.0}, {"date": "2023-09-08", "close": 30.42, "volume": 8768.0}, {"date": "2023-09-11", "close": 30.56, "volume": 2975.0}, {"date": "2023-09-12", "close": 30.6, "volume": 4505.0}, {"date": "2023-09-13", "close": 30.6, "volume": 9919.0}, {"date": "2023-09-14", "close": 30.735, "volume": 5045.0}, {"date": "2023-09-15", "close": 30.03, "volume": 3189.0}, {"date": "2023-09-18", "close": 30.45, "volume": 14125.0}, {"date": "2023-09-19", "close": 30.46, "volume": 11046.0}, {"date": "2023-09-20", "close": 30.5, "volume": 16641.0}, {"date": "2023-09-21", "close": 30.258, "volume": 1360.0}, {"date": "2023-09-22", "close": 30.48, "volume": 4751.0}, {"date": "2023-09-25", "close": 30.54, "volume": 10458.0}, {"date": "2023-09-26", "close": 30.39, "volume": 9723.0}, {"date": "2023-09-27", "close": 30.3, "volume": 4965.0}, {"date": "2023-09-28", "close": 30.515, "volume": 17201.0}, {"date": "2023-09-29", "close": 30.6, "volume": 36768.0}, {"date": "2023-10-02", "close": 30.25, "volume": 25844.0}, {"date": "2023-10-03", "close": 29.9665, "volume": 16801.0}, {"date": "2023-10-04", "close": 30.0022, "volume": 7134.0}, {"date": "2023-10-05", "close": 30.02, "volume": 2966.0}, {"date": "2023-10-06", "close": 30.07, "volume": 2946.0}, {"date": "2023-10-09", "close": 30.11, "volume": 7339.0}, {"date": "2023-10-10", "close": 30.02, "volume": 8392.0}, {"date": "2023-10-11", "close": 30.03, "volume": 7729.0}, {"date": "2023-10-12", "close": 29.8151, "volume": 19628.0}, {"date": "2023-10-13", "close": 29.75, "volume": 7844.0}, {"date": "2023-10-16", "close": 29.52, "volume": 28690.0}, {"date": "2023-10-17", "close": 29.37, "volume": 15993.0}, {"date": "2023-10-18", "close": 29.37, "volume": 4378.0}, {"date": "2023-10-19", "close": 29.14, "volume": 7086.0}, {"date": "2023-10-20", "close": 29.22, "volume": 12227.0}, {"date": "2023-10-23", "close": 29.1, "volume": 8953.0}, {"date": "2023-10-24", "close": 29.17, "volume": 6813.0}, {"date": "2023-10-25", "close": 29.0, "volume": 25463.0}, {"date": "2023-10-26", "close": 28.81, "volume": 6809.0}, {"date": "2023-10-27", "close": 28.88, "volume": 1293.0}, {"date": "2023-10-30", "close": 28.85, "volume": 5840.0}, {"date": "2023-10-31", "close": 29.13, "volume": 10461.0}, {"date": "2023-11-01", "close": 29.37, "volume": 3884.0}, {"date": "2023-11-02", "close": 29.74, "volume": 3044.0}, {"date": "2023-11-03", "close": 29.57, "volume": 16386.0}, {"date": "2023-11-06", "close": 29.59, "volume": 12939.0}, {"date": "2023-11-07", "close": 29.49, "volume": 2204.0}, {"date": "2023-11-08", "close": 29.3, "volume": 10618.0}, {"date": "2023-11-09", "close": 29.2, "volume": 9988.0}, {"date": "2023-11-10", "close": 29.38, "volume": 11424.0}, {"date": "2023-11-13", "close": 29.85, "volume": 6766.0}, {"date": "2023-11-14", "close": 30.1599, "volume": 12014.0}, {"date": "2023-11-15", "close": 30.19, "volume": 5601.0}, {"date": "2023-11-16", "close": 29.98, "volume": 4684.0}, {"date": "2023-11-17", "close": 29.7501, "volume": 4195.0}, {"date": "2023-11-20", "close": 29.75, "volume": 11206.0}, {"date": "2023-11-21", "close": 29.85, "volume": 5221.0}, {"date": "2023-11-22", "close": 29.96, "volume": 9469.0}, {"date": "2023-11-24", "close": 30.06, "volume": 5343.0}, {"date": "2023-11-27", "close": 29.9, "volume": 8475.0}, {"date": "2023-11-28", "close": 30.01, "volume": 7132.0}, {"date": "2023-11-29", "close": 29.8, "volume": 6045.0}, {"date": "2023-11-30", "close": 30.96, "volume": 52431.0}, {"date": "2023-12-01", "close": 30.87, "volume": 16344.0}, {"date": "2023-12-04", "close": 30.45, "volume": 9671.0}, {"date": "2023-12-05", "close": 30.82, "volume": 9165.0}, {"date": "2023-12-06", "close": 30.695, "volume": 7175.0}, {"date": "2023-12-07", "close": 30.93, "volume": 4334.0}, {"date": "2023-12-08", "close": 31.46, "volume": 17202.0}, {"date": "2023-12-11", "close": 31.625, "volume": 16070.0}, {"date": "2023-12-12", "close": 31.85, "volume": 14240.0}, {"date": "2023-12-13", "close": 31.55, "volume": 42572.0}, {"date": "2023-12-14", "close": 31.69, "volume": 41383.0}, {"date": "2023-12-15", "close": 32.24, "volume": 105211.0}, {"date": "2023-12-18", "close": 31.6406, "volume": 9066.0}, {"date": "2023-12-19", "close": 30.96, "volume": 21102.0}, {"date": "2023-12-20", "close": 31.1, "volume": 9235.0}, {"date": "2023-12-21", "close": 30.58, "volume": 10799.0}, {"date": "2023-12-22", "close": 31.01, "volume": 16979.0}, {"date": "2023-12-26", "close": 30.28, "volume": 18168.0}, {"date": "2023-12-27", "close": 30.56, "volume": 8710.0}, {"date": "2023-12-28", "close": 30.5, "volume": 8418.0}, {"date": "2023-12-29", "close": 30.94, "volume": 17657.0}, {"date": "2024-01-02", "close": 30.68, "volume": 15610.0}, {"date": "2024-01-03", "close": 30.8, "volume": 2355.0}, {"date": "2024-01-04", "close": 30.62, "volume": 17632.0}, {"date": "2024-01-05", "close": 30.52, "volume": 13297.0}, {"date": "2024-01-08", "close": 30.5648, "volume": 4477.0}, {"date": "2024-01-09", "close": 30.4525, "volume": 12604.0}, {"date": "2024-01-10", "close": 30.12, "volume": 4907.0}, {"date": "2024-01-11", "close": 30.25, "volume": 7830.0}, {"date": "2024-01-12", "close": 30.35, "volume": 7465.0}, {"date": "2024-01-16", "close": 30.45, "volume": 5649.0}, {"date": "2024-01-17", "close": 30.4274, "volume": 5470.0}, {"date": "2024-01-18", "close": 30.45, "volume": 11290.0}, {"date": "2024-01-19", "close": 30.4226, "volume": 6972.0}, {"date": "2024-01-22", "close": 30.42, "volume": 4157.0}, {"date": "2024-01-23", "close": 30.83, "volume": 5405.0}, {"date": "2024-01-24", "close": 30.74, "volume": 4409.0}, {"date": "2024-01-25", "close": 30.57, "volume": 7271.0}, {"date": "2024-01-26", "close": 30.935, "volume": 2333.0}, {"date": "2024-01-29", "close": 31.0, "volume": 8278.0}, {"date": "2024-01-30", "close": 30.94, "volume": 6623.0}, {"date": "2024-01-31", "close": 30.87, "volume": 4132.0}, {"date": "2024-02-01", "close": 31.0, "volume": 13498.0}, {"date": "2024-02-02", "close": 30.93, "volume": 7037.0}, {"date": "2024-02-05", "close": 30.73, "volume": 7118.0}, {"date": "2024-02-06", "close": 30.76, "volume": 1744.0}, {"date": "2024-02-07", "close": 30.7603, "volume": 15624.0}, {"date": "2024-02-08", "close": 30.95, "volume": 6131.0}, {"date": "2024-02-09", "close": 30.87, "volume": 5397.0}, {"date": "2024-02-12", "close": 31.2, "volume": 5925.0}, {"date": "2024-02-13", "close": 31.3, "volume": 3277.0}, {"date": "2024-02-14", "close": 31.24, "volume": 3383.0}, {"date": "2024-02-15", "close": 31.3, "volume": 2855.0}, {"date": "2024-02-16", "close": 31.0, "volume": 11784.0}, {"date": "2024-02-20", "close": 31.1435, "volume": 4996.0}, {"date": "2024-02-21", "close": 31.3168, "volume": 7258.0}, {"date": "2024-02-22", "close": 31.28, "volume": 7643.0}, {"date": "2024-02-23", "close": 31.4401, "volume": 4970.0}, {"date": "2024-02-26", "close": 31.45, "volume": 3946.0}, {"date": "2024-02-27", "close": 31.3801, "volume": 9233.0}, {"date": "2024-02-28", "close": 31.5, "volume": 6182.0}, {"date": "2024-02-29", "close": 31.94, "volume": 29868.0}, {"date": "2024-03-01", "close": 31.67, "volume": 4210.0}, {"date": "2024-03-04", "close": 31.67, "volume": 12230.0}, {"date": "2024-03-05", "close": 31.9016, "volume": 9377.0}, {"date": "2024-03-06", "close": 31.96, "volume": 5812.0}, {"date": "2024-03-07", "close": 32.065, "volume": 10783.0}, {"date": "2024-03-08", "close": 32.12, "volume": 6185.0}, {"date": "2024-03-11", "close": 32.0493, "volume": 5115.0}, {"date": "2024-03-12", "close": 32.22, "volume": 6861.0}, {"date": "2024-03-13", "close": 32.245, "volume": 6099.0}, {"date": "2024-03-14", "close": 31.9882, "volume": 6077.0}, {"date": "2024-03-15", "close": 31.64, "volume": 11450.0}, {"date": "2024-03-18", "close": 31.47, "volume": 13090.0}, {"date": "2024-03-19", "close": 31.98, "volume": 18883.0}, {"date": "2024-03-20", "close": 32.08, "volume": 18658.0}, {"date": "2024-03-21", "close": 32.03, "volume": 10444.0}, {"date": "2024-03-22", "close": 31.65, "volume": 1500.0}, {"date": "2024-03-25", "close": 31.6, "volume": 6727.0}, {"date": "2024-03-26", "close": 31.775, "volume": 3720.0}, {"date": "2024-03-27", "close": 31.77, "volume": 5065.0}, {"date": "2024-03-28", "close": 31.09, "volume": 43798.0}, {"date": "2024-04-01", "close": 31.85, "volume": 21205.0}, {"date": "2024-04-02", "close": 31.3808, "volume": 13258.0}, {"date": "2024-04-03", "close": 31.3, "volume": 17612.0}, {"date": "2024-04-04", "close": 30.92, "volume": 20279.0}, {"date": "2024-04-05", "close": 31.11, "volume": 3844.0}, {"date": "2024-04-08", "close": 30.76, "volume": 6506.0}, {"date": "2024-04-09", "close": 30.4899, "volume": 20036.0}, {"date": "2024-04-10", "close": 30.63, "volume": 12342.0}, {"date": "2024-04-11", "close": 30.2, "volume": 6225.0}, {"date": "2024-04-12", "close": 30.3, "volume": 3854.0}, {"date": "2024-04-15", "close": 29.9, "volume": 14534.0}, {"date": "2024-04-16", "close": 30.0, "volume": 4003.0}, {"date": "2024-04-17", "close": 30.4, "volume": 9601.0}, {"date": "2024-04-18", "close": 30.07, "volume": 8514.0}, {"date": "2024-04-19", "close": 30.16, "volume": 2614.0}, {"date": "2024-04-22", "close": 30.03, "volume": 7250.0}, {"date": "2024-04-23", "close": 30.24, "volume": 10284.0}, {"date": "2024-04-24", "close": 30.2565, "volume": 2522.0}, {"date": "2024-04-25", "close": 30.2037, "volume": 4958.0}, {"date": "2024-04-26", "close": 30.07, "volume": 6664.0}, {"date": "2024-04-29", "close": 30.16, "volume": 6637.0}, {"date": "2024-04-30", "close": 30.19, "volume": 7597.0}, {"date": "2024-05-01", "close": 30.3, "volume": 10978.0}, {"date": "2024-05-02", "close": 30.56, "volume": 6364.0}, {"date": "2024-05-03", "close": 30.45, "volume": 17210.0}, {"date": "2024-05-06", "close": 30.295, "volume": 19243.0}, {"date": "2024-05-07", "close": 30.33, "volume": 7497.0}, {"date": "2024-05-08", "close": 30.19, "volume": 7428.0}, {"date": "2024-05-09", "close": 30.24, "volume": 13155.0}, {"date": "2024-05-10", "close": 30.285, "volume": 7846.0}, {"date": "2024-05-13", "close": 30.28, "volume": 5760.0}, {"date": "2024-05-14", "close": 30.39, "volume": 5973.0}, {"date": "2024-05-15", "close": 30.5, "volume": 8685.0}, {"date": "2024-05-16", "close": 30.64, "volume": 8542.0}, {"date": "2024-05-17", "close": 30.36, "volume": 11857.0}, {"date": "2024-05-20", "close": 30.72, "volume": 2799.0}, {"date": "2024-05-21", "close": 30.4978, "volume": 6703.0}, {"date": "2024-05-22", "close": 30.21, "volume": 15214.0}, {"date": "2024-05-23", "close": 30.68, "volume": 15637.0}, {"date": "2024-05-24", "close": 30.515, "volume": 2012.0}, {"date": "2024-05-28", "close": 30.54, "volume": 5213.0}, {"date": "2024-05-29", "close": 30.36, "volume": 4703.0}, {"date": "2024-05-30", "close": 30.37, "volume": 10558.0}, {"date": "2024-05-31", "close": 33.28, "volume": 107618.0}, {"date": "2024-06-03", "close": 31.68, "volume": 36446.0}, {"date": "2024-06-04", "close": 31.64, "volume": 4635.0}, {"date": "2024-06-05", "close": 31.74, "volume": 10917.0}, {"date": "2024-06-06", "close": 31.695, "volume": 21826.0}, {"date": "2024-06-07", "close": 32.09, "volume": 14800.0}, {"date": "2024-06-10", "close": 31.95, "volume": 2573.0}, {"date": "2024-06-11", "close": 32.25, "volume": 7208.0}, {"date": "2024-06-12", "close": 31.6, "volume": 6983.0}, {"date": "2024-06-13", "close": 31.5, "volume": 7858.0}, {"date": "2024-06-14", "close": 31.1001, "volume": 12813.0}, {"date": "2024-06-17", "close": 30.36, "volume": 17139.0}, {"date": "2024-06-18", "close": 30.13, "volume": 19384.0}, {"date": "2024-06-20", "close": 29.9, "volume": 19933.0}, {"date": "2024-06-21", "close": 29.7, "volume": 97620.0}, {"date": "2024-06-24", "close": 30.18, "volume": 13316.0}, {"date": "2024-06-25", "close": 30.17, "volume": 1234.0}, {"date": "2024-06-26", "close": 30.03, "volume": 10024.0}, {"date": "2024-06-27", "close": 30.37, "volume": 10866.0}, {"date": "2024-06-28", "close": 30.68, "volume": 35175.0}, {"date": "2024-07-01", "close": 30.65, "volume": 5948.0}, {"date": "2024-07-02", "close": 30.8, "volume": 5733.0}, {"date": "2024-07-03", "close": 30.92, "volume": 14262.0}, {"date": "2024-07-05", "close": 30.6442, "volume": 2426.0}, {"date": "2024-07-08", "close": 30.3292, "volume": 8435.0}, {"date": "2024-07-09", "close": 30.0863, "volume": 17765.0}, {"date": "2024-07-10", "close": 30.0, "volume": 8381.0}, {"date": "2024-07-11", "close": 30.24, "volume": 7781.0}, {"date": "2024-07-12", "close": 30.315, "volume": 4093.0}, {"date": "2024-07-15", "close": 30.4212, "volume": 7992.0}, {"date": "2024-07-16", "close": 30.39, "volume": 3902.0}, {"date": "2024-07-17", "close": 30.6, "volume": 10879.0}, {"date": "2024-07-18", "close": 30.53, "volume": 3325.0}, {"date": "2024-07-19", "close": 30.52, "volume": 3928.0}, {"date": "2024-07-22", "close": 30.51, "volume": 652.0}, {"date": "2024-07-23", "close": 30.4731, "volume": 951.0}, {"date": "2024-07-24", "close": 30.44, "volume": 3039.0}, {"date": "2024-07-25", "close": 30.36, "volume": 4151.0}, {"date": "2024-07-26", "close": 30.56, "volume": 5109.0}, {"date": "2024-07-29", "close": 30.38, "volume": 4674.0}, {"date": "2024-07-30", "close": 30.3001, "volume": 5306.0}, {"date": "2024-07-31", "close": 29.5, "volume": 133728.0}, {"date": "2024-08-01", "close": 29.74, "volume": 32190.0}, {"date": "2024-08-02", "close": 29.65, "volume": 12566.0}, {"date": "2024-08-05", "close": 29.02, "volume": 34303.0}, {"date": "2024-08-06", "close": 29.12, "volume": 14637.0}, {"date": "2024-08-07", "close": 29.32, "volume": 11619.0}, {"date": "2024-08-08", "close": 29.48, "volume": 7259.0}, {"date": "2024-08-09", "close": 29.435, "volume": 7891.0}, {"date": "2024-08-12", "close": 29.29, "volume": 3096.0}, {"date": "2024-08-13", "close": 29.4, "volume": 4699.0}, {"date": "2024-08-14", "close": 29.49, "volume": 7266.0}, {"date": "2024-08-15", "close": 29.35, "volume": 7955.0}, {"date": "2024-08-16", "close": 29.3001, "volume": 5531.0}, {"date": "2024-08-19", "close": 29.3, "volume": 7070.0}, {"date": "2024-08-20", "close": 29.5, "volume": 17184.0}, {"date": "2024-08-21", "close": 29.6404, "volume": 7510.0}, {"date": "2024-08-22", "close": 29.73, "volume": 6096.0}, {"date": "2024-08-23", "close": 29.96, "volume": 11169.0}, {"date": "2024-08-26", "close": 30.14, "volume": 11365.0}, {"date": "2024-08-27", "close": 30.29, "volume": 6568.0}, {"date": "2024-08-28", "close": 30.31, "volume": 3341.0}, {"date": "2024-08-29", "close": 30.02, "volume": 8462.0}, {"date": "2024-08-30", "close": 29.99, "volume": 11997.0}, {"date": "2024-09-03", "close": 30.1406, "volume": 4534.0}, {"date": "2024-09-04", "close": 30.32, "volume": 6827.0}, {"date": "2024-09-05", "close": 30.3018, "volume": 3369.0}, {"date": "2024-09-06", "close": 30.07, "volume": 6588.0}, {"date": "2024-09-09", "close": 30.19, "volume": 8236.0}, {"date": "2024-09-10", "close": 30.24, "volume": 9098.0}, {"date": "2024-09-11", "close": 30.25, "volume": 4157.0}, {"date": "2024-09-12", "close": 30.3641, "volume": 7802.0}, {"date": "2024-09-13", "close": 30.425, "volume": 19619.0}, {"date": "2024-09-16", "close": 29.86, "volume": 10851.0}, {"date": "2024-09-17", "close": 29.8668, "volume": 10789.0}, {"date": "2024-09-18", "close": 29.875, "volume": 16018.0}, {"date": "2024-09-19", "close": 29.98, "volume": 15614.0}, {"date": "2024-09-20", "close": 29.98, "volume": 6853.0}, {"date": "2024-09-23", "close": 30.0, "volume": 9685.0}, {"date": "2024-09-24", "close": 30.3, "volume": 16874.0}, {"date": "2024-09-25", "close": 30.37, "volume": 10737.0}, {"date": "2024-09-26", "close": 30.2921, "volume": 8706.0}, {"date": "2024-09-27", "close": 30.56, "volume": 13304.0}, {"date": "2024-09-30", "close": 30.29, "volume": 51050.0}, {"date": "2024-10-01", "close": 30.56, "volume": 7668.0}, {"date": "2024-10-02", "close": 30.26, "volume": 7144.0}, {"date": "2024-10-03", "close": 30.3601, "volume": 11125.0}, {"date": "2024-10-04", "close": 30.2665, "volume": 1222.0}, {"date": "2024-10-07", "close": 30.2, "volume": 3456.0}, {"date": "2024-10-08", "close": 30.31, "volume": 2447.0}, {"date": "2024-10-09", "close": 30.2, "volume": 5462.0}, {"date": "2024-10-10", "close": 30.44, "volume": 8479.0}, {"date": "2024-10-11", "close": 30.5, "volume": 3964.0}, {"date": "2024-10-14", "close": 30.7, "volume": 4986.0}, {"date": "2024-10-15", "close": 30.855, "volume": 4298.0}, {"date": "2024-10-16", "close": 30.77, "volume": 7660.0}, {"date": "2024-10-17", "close": 30.88, "volume": 10148.0}, {"date": "2024-10-18", "close": 30.72, "volume": 2961.0}, {"date": "2024-10-21", "close": 30.48, "volume": 12255.0}, {"date": "2024-10-22", "close": 30.25, "volume": 6112.0}, {"date": "2024-10-23", "close": 30.3485, "volume": 7739.0}, {"date": "2024-10-24", "close": 30.63, "volume": 3179.0}, {"date": "2024-10-25", "close": 30.704, "volume": 4829.0}, {"date": "2024-10-28", "close": 30.28, "volume": 4715.0}, {"date": "2024-10-29", "close": 30.25, "volume": 8067.0}, {"date": "2024-10-30", "close": 30.3252, "volume": 7085.0}, {"date": "2024-10-31", "close": 29.83, "volume": 59578.0}, {"date": "2024-11-01", "close": 29.73, "volume": 11026.0}, {"date": "2024-11-04", "close": 29.92, "volume": 5270.0}, {"date": "2024-11-05", "close": 29.99, "volume": 7334.0}, {"date": "2024-11-06", "close": 29.98, "volume": 2742.0}, {"date": "2024-11-07", "close": 30.13, "volume": 3753.0}, {"date": "2024-11-08", "close": 29.98, "volume": 12078.0}, {"date": "2024-11-11", "close": 29.59, "volume": 12526.0}, {"date": "2024-11-12", "close": 29.41, "volume": 14849.0}, {"date": "2024-11-13", "close": 29.48, "volume": 15721.0}, {"date": "2024-11-14", "close": 29.35, "volume": 5546.0}, {"date": "2024-11-15", "close": 29.1208, "volume": 12689.0}, {"date": "2024-11-18", "close": 29.0, "volume": 17872.0}, {"date": "2024-11-19", "close": 29.05, "volume": 10950.0}, {"date": "2024-11-20", "close": 29.1, "volume": 11881.0}, {"date": "2024-11-21", "close": 29.17, "volume": 8837.0}, {"date": "2024-11-22", "close": 29.2, "volume": 8417.0}, {"date": "2024-11-25", "close": 29.33, "volume": 19673.0}, {"date": "2024-11-26", "close": 28.33, "volume": 40837.0}, {"date": "2024-11-27", "close": 28.55, "volume": 24472.0}, {"date": "2024-11-29", "close": 28.51, "volume": 103571.0}, {"date": "2024-12-02", "close": 28.561, "volume": 7853.0}, {"date": "2024-12-03", "close": 28.44, "volume": 20118.0}, {"date": "2024-12-04", "close": 28.5, "volume": 7125.0}, {"date": "2024-12-05", "close": 28.6, "volume": 14041.0}, {"date": "2024-12-06", "close": 28.63, "volume": 15128.0}, {"date": "2024-12-09", "close": 28.6, "volume": 13305.0}, {"date": "2024-12-10", "close": 28.76, "volume": 16476.0}, {"date": "2024-12-11", "close": 28.82, "volume": 9411.0}, {"date": "2024-12-12", "close": 28.6423, "volume": 11837.0}, {"date": "2024-12-13", "close": 28.67, "volume": 16481.0}, {"date": "2024-12-16", "close": 28.75, "volume": 16532.0}, {"date": "2024-12-17", "close": 28.3, "volume": 15708.0}, {"date": "2024-12-18", "close": 28.12, "volume": 19796.0}, {"date": "2024-12-19", "close": 28.105, "volume": 25156.0}, {"date": "2024-12-20", "close": 27.84, "volume": 27193.0}, {"date": "2024-12-23", "close": 27.8, "volume": 20018.0}, {"date": "2024-12-24", "close": 27.69, "volume": 15145.0}, {"date": "2024-12-26", "close": 27.55, "volume": 14063.0}, {"date": "2024-12-27", "close": 27.14, "volume": 23031.0}, {"date": "2024-12-30", "close": 27.62, "volume": 21144.0}, {"date": "2024-12-31", "close": 28.21, "volume": 44782.0}, {"date": "2025-01-02", "close": 28.5, "volume": 11523.0}, {"date": "2025-01-03", "close": 28.68, "volume": 8178.0}, {"date": "2025-01-06", "close": 28.6, "volume": 15390.0}, {"date": "2025-01-07", "close": 28.495, "volume": 14575.0}, {"date": "2025-01-08", "close": 28.5, "volume": 10296.0}, {"date": "2025-01-10", "close": 28.5, "volume": 18274.0}, {"date": "2025-01-13", "close": 28.3, "volume": 10282.0}, {"date": "2025-01-14", "close": 28.43, "volume": 8379.0}, {"date": "2025-01-15", "close": 28.65, "volume": 14025.0}, {"date": "2025-01-16", "close": 28.57, "volume": 11425.0}, {"date": "2025-01-17", "close": 28.44, "volume": 8657.0}, {"date": "2025-01-21", "close": 28.65, "volume": 14028.0}, {"date": "2025-01-22", "close": 28.73, "volume": 12390.0}, {"date": "2025-01-23", "close": 28.56, "volume": 17428.0}, {"date": "2025-01-24", "close": 28.84, "volume": 16852.0}, {"date": "2025-01-27", "close": 28.96, "volume": 6429.0}, {"date": "2025-01-28", "close": 28.85, "volume": 7680.0}, {"date": "2025-01-29", "close": 28.9, "volume": 16586.0}, {"date": "2025-01-30", "close": 28.74, "volume": 15493.0}, {"date": "2025-01-31", "close": 27.72, "volume": 152432.0}, {"date": "2025-02-03", "close": 27.82, "volume": 50094.0}, {"date": "2025-02-04", "close": 27.99, "volume": 32360.0}, {"date": "2025-02-05", "close": 28.3852, "volume": 26686.0}, {"date": "2025-02-06", "close": 28.23, "volume": 18155.0}, {"date": "2025-02-07", "close": 28.25, "volume": 10622.0}, {"date": "2025-02-10", "close": 28.17, "volume": 9138.0}, {"date": "2025-02-11", "close": 28.08, "volume": 8853.0}, {"date": "2025-02-12", "close": 28.14, "volume": 26360.0}, {"date": "2025-02-13", "close": 28.24, "volume": 7271.0}, {"date": "2025-02-14", "close": 28.35, "volume": 5965.0}, {"date": "2025-02-18", "close": 28.18, "volume": 7171.0}, {"date": "2025-02-19", "close": 28.35, "volume": 3202.0}, {"date": "2025-02-20", "close": 28.36, "volume": 6735.0}, {"date": "2025-02-21", "close": 28.28, "volume": 7461.0}, {"date": "2025-02-24", "close": 28.04, "volume": 15048.0}, {"date": "2025-02-25", "close": 28.32, "volume": 14192.0}, {"date": "2025-02-26", "close": 28.23, "volume": 6537.0}, {"date": "2025-02-27", "close": 28.29, "volume": 6278.0}, {"date": "2025-02-28", "close": 27.93, "volume": 21919.0}, {"date": "2025-03-03", "close": 28.0, "volume": 37958.0}, {"date": "2025-03-04", "close": 28.25, "volume": 15000.0}, {"date": "2025-03-05", "close": 28.3, "volume": 4432.0}, {"date": "2025-03-06", "close": 28.26, "volume": 6425.0}, {"date": "2025-03-07", "close": 28.14, "volume": 8060.0}, {"date": "2025-03-10", "close": 28.05, "volume": 7299.0}, {"date": "2025-03-11", "close": 28.11, "volume": 4633.0}, {"date": "2025-03-12", "close": 28.12, "volume": 8188.0}, {"date": "2025-03-13", "close": 28.35, "volume": 7844.0}, {"date": "2025-03-14", "close": 28.26, "volume": 3649.0}, {"date": "2025-03-17", "close": 28.42, "volume": 7859.0}, {"date": "2025-03-18", "close": 28.25, "volume": 7346.0}, {"date": "2025-03-19", "close": 27.9, "volume": 13269.0}, {"date": "2025-03-20", "close": 28.01, "volume": 4857.0}, {"date": "2025-03-21", "close": 28.0, "volume": 5687.0}, {"date": "2025-03-24", "close": 28.35, "volume": 29067.0}, {"date": "2025-03-25", "close": 28.16, "volume": 13925.0}, {"date": "2025-03-26", "close": 28.28, "volume": 3481.0}, {"date": "2025-03-27", "close": 28.23, "volume": 9338.0}, {"date": "2025-03-28", "close": 27.95, "volume": 30759.0}, {"date": "2025-03-31", "close": 27.8, "volume": 100104.0}, {"date": "2025-04-01", "close": 27.65, "volume": 16666.0}, {"date": "2025-04-02", "close": 27.075, "volume": 56686.0}, {"date": "2025-04-03", "close": 27.32, "volume": 27591.0}, {"date": "2025-04-04", "close": 27.13, "volume": 23294.0}, {"date": "2025-04-07", "close": 26.93, "volume": 41642.0}, {"date": "2025-04-08", "close": 27.15, "volume": 13484.0}, {"date": "2025-04-09", "close": 27.35, "volume": 24500.0}, {"date": "2025-04-10", "close": 27.2818, "volume": 23936.0}, {"date": "2025-04-11", "close": 27.143, "volume": 15722.0}, {"date": "2025-04-14", "close": 27.19, "volume": 10908.0}, {"date": "2025-04-15", "close": 26.9131, "volume": 10888.0}, {"date": "2025-04-16", "close": 26.87, "volume": 17870.0}, {"date": "2025-04-17", "close": 27.0, "volume": 4705.0}, {"date": "2025-04-21", "close": 27.05, "volume": 10850.0}, {"date": "2025-04-22", "close": 27.06, "volume": 16330.0}, {"date": "2025-04-23", "close": 27.1, "volume": 4325.0}, {"date": "2025-04-24", "close": 27.16, "volume": 15947.0}, {"date": "2025-04-25", "close": 27.2432, "volume": 14554.0}, {"date": "2025-04-28", "close": 27.31, "volume": 4988.0}, {"date": "2025-04-29", "close": 27.25, "volume": 9779.0}, {"date": "2025-04-30", "close": 27.16, "volume": 5540.0}, {"date": "2025-05-01", "close": 27.27, "volume": 11384.0}, {"date": "2025-05-02", "close": 27.31, "volume": 3299.0}, {"date": "2025-05-05", "close": 27.3, "volume": 5811.0}, {"date": "2025-05-06", "close": 27.2336, "volume": 14266.0}, {"date": "2025-05-07", "close": 27.15, "volume": 14434.0}, {"date": "2025-05-08", "close": 27.18, "volume": 5762.0}, {"date": "2025-05-09", "close": 27.1, "volume": 9867.0}, {"date": "2025-05-12", "close": 27.11, "volume": 6252.0}, {"date": "2025-05-13", "close": 27.26, "volume": 6461.0}, {"date": "2025-05-14", "close": 27.3072, "volume": 9748.0}, {"date": "2025-05-15", "close": 27.3049, "volume": 28438.0}, {"date": "2025-05-16", "close": 27.6034, "volume": 18268.0}, {"date": "2025-05-19", "close": 27.79, "volume": 5510.0}, {"date": "2025-05-20", "close": 27.8385, "volume": 15159.0}, {"date": "2025-05-21", "close": 27.62, "volume": 8380.0}, {"date": "2025-05-22", "close": 27.727, "volume": 3152.0}, {"date": "2025-05-23", "close": 27.51, "volume": 6473.0}, {"date": "2025-05-27", "close": 27.69, "volume": 11012.0}, {"date": "2025-05-28", "close": 27.6399, "volume": 5826.0}, {"date": "2025-05-29", "close": 27.858, "volume": 16829.0}, {"date": "2025-05-30", "close": 27.32, "volume": 35973.0}, {"date": "2025-06-02", "close": 27.3905, "volume": 5943.0}, {"date": "2025-06-03", "close": 27.52, "volume": 11448.0}, {"date": "2025-06-04", "close": 27.62, "volume": 16897.0}, {"date": "2025-06-05", "close": 27.63, "volume": 19050.0}, {"date": "2025-06-06", "close": 27.659, "volume": 18991.0}, {"date": "2025-06-09", "close": 27.67, "volume": 18332.0}, {"date": "2025-06-10", "close": 27.78, "volume": 6142.0}, {"date": "2025-06-11", "close": 27.945, "volume": 19038.0}, {"date": "2025-06-12", "close": 27.78, "volume": 10707.0}, {"date": "2025-06-13", "close": 27.27, "volume": 6248.0}, {"date": "2025-06-16", "close": 27.3212, "volume": 8604.0}, {"date": "2025-06-17", "close": 27.46, "volume": 4535.0}, {"date": "2025-06-18", "close": 27.71, "volume": 13737.0}, {"date": "2025-06-20", "close": 27.61, "volume": 4448.0}, {"date": "2025-06-23", "close": 27.68, "volume": 9346.0}, {"date": "2025-06-24", "close": 27.7, "volume": 10103.0}, {"date": "2025-06-25", "close": 27.5, "volume": 12169.0}, {"date": "2025-06-26", "close": 27.52, "volume": 15503.0}, {"date": "2025-06-27", "close": 27.65, "volume": 12969.0}, {"date": "2025-06-30", "close": 27.55, "volume": 68002.0}, {"date": "2025-07-01", "close": 27.7, "volume": 8364.0}, {"date": "2025-07-02", "close": 27.79, "volume": 14364.0}, {"date": "2025-07-03", "close": 27.7278, "volume": 3960.0}, {"date": "2025-07-07", "close": 27.7, "volume": 6821.0}, {"date": "2025-07-08", "close": 27.867, "volume": 3378.0}, {"date": "2025-07-09", "close": 27.76, "volume": 6408.0}, {"date": "2025-07-10", "close": 27.8299, "volume": 7422.0}, {"date": "2025-07-11", "close": 27.7375, "volume": 7092.0}, {"date": "2025-07-14", "close": 27.82, "volume": 5372.0}, {"date": "2025-07-15", "close": 27.7268, "volume": 6395.0}, {"date": "2025-07-16", "close": 27.72, "volume": 7185.0}, {"date": "2025-07-17", "close": 27.61, "volume": 8617.0}, {"date": "2025-07-18", "close": 27.62, "volume": 7989.0}, {"date": "2025-07-21", "close": 27.68, "volume": 11852.0}, {"date": "2025-07-22", "close": 27.5367, "volume": 14012.0}, {"date": "2025-07-23", "close": 27.635, "volume": 2845.0}, {"date": "2025-07-24", "close": 27.55, "volume": 3034.0}, {"date": "2025-07-25", "close": 27.72, "volume": 3151.0}, {"date": "2025-07-28", "close": 27.88, "volume": 6038.0}, {"date": "2025-07-29", "close": 28.29, "volume": 20482.0}, {"date": "2025-07-30", "close": 28.27, "volume": 16586.0}, {"date": "2025-07-31", "close": 28.39, "volume": 53088.0}, {"date": "2025-08-01", "close": 28.32, "volume": 2273.0}, {"date": "2025-08-04", "close": 28.524, "volume": 11365.0}, {"date": "2025-08-05", "close": 28.5905, "volume": 7625.0}, {"date": "2025-08-06", "close": 28.58, "volume": 1778.0}, {"date": "2025-08-07", "close": 28.52, "volume": 2089.0}, {"date": "2025-08-08", "close": 28.5999, "volume": 2967.0}, {"date": "2025-08-11", "close": 28.48, "volume": 5414.0}, {"date": "2025-08-12", "close": 28.49, "volume": 5793.0}, {"date": "2025-08-13", "close": 28.72, "volume": 12633.0}, {"date": "2025-08-14", "close": 28.88, "volume": 2643.0}, {"date": "2025-08-15", "close": 28.8457, "volume": 5249.0}, {"date": "2025-08-18", "close": 28.9002, "volume": 5785.0}, {"date": "2025-08-19", "close": 29.03, "volume": 15623.0}, {"date": "2025-08-20", "close": 29.03, "volume": 7100.0}, {"date": "2025-08-21", "close": 28.85, "volume": 4928.0}, {"date": "2025-08-22", "close": 28.855, "volume": 4997.0}, {"date": "2025-08-25", "close": 28.8, "volume": 4527.0}, {"date": "2025-08-26", "close": 28.795, "volume": 4527.0}, {"date": "2025-08-27", "close": 28.89, "volume": 6392.0}, {"date": "2025-08-28", "close": 28.75, "volume": 5566.0}, {"date": "2025-08-29", "close": 28.46, "volume": 67906.0}, {"date": "2025-09-02", "close": 28.61, "volume": 10915.0}, {"date": "2025-09-03", "close": 28.71, "volume": 5941.0}, {"date": "2025-09-04", "close": 28.78, "volume": 3979.0}, {"date": "2025-09-05", "close": 28.93, "volume": 6407.0}, {"date": "2025-09-08", "close": 29.47, "volume": 22946.0}, {"date": "2025-09-09", "close": 29.49, "volume": 7189.0}, {"date": "2025-09-10", "close": 29.53, "volume": 5517.0}, {"date": "2025-09-11", "close": 30.19, "volume": 14374.0}, {"date": "2025-09-12", "close": 30.296, "volume": 14427.0}, {"date": "2025-09-15", "close": 30.4, "volume": 38686.0}, {"date": "2025-09-16", "close": 29.85, "volume": 13115.0}, {"date": "2025-09-17", "close": 29.99, "volume": 8036.0}, {"date": "2025-09-18", "close": 29.8, "volume": 5972.0}, {"date": "2025-09-19", "close": 29.81, "volume": 2576.0}, {"date": "2025-09-22", "close": 29.5975, "volume": 4367.0}, {"date": "2025-09-23", "close": 29.6, "volume": 6084.0}, {"date": "2025-09-24", "close": 29.68, "volume": 3644.0}, {"date": "2025-09-25", "close": 29.935, "volume": 19411.0}, {"date": "2025-09-26", "close": 29.7, "volume": 6945.0}, {"date": "2025-09-29", "close": 29.66, "volume": 11102.0}, {"date": "2025-09-30", "close": 29.71, "volume": 36401.0}, {"date": "2025-10-01", "close": 29.805, "volume": 9986.0}, {"date": "2025-10-02", "close": 29.67, "volume": 3746.0}, {"date": "2025-10-03", "close": 29.57, "volume": 4706.0}, {"date": "2025-10-06", "close": 29.59, "volume": 7723.0}, {"date": "2025-10-07", "close": 29.4317, "volume": 8512.0}, {"date": "2025-10-08", "close": 29.41, "volume": 5060.0}, {"date": "2025-10-09", "close": 29.24, "volume": 5326.0}, {"date": "2025-10-10", "close": 28.8, "volume": 7848.0}, {"date": "2025-10-13", "close": 28.934, "volume": 2301.0}, {"date": "2025-10-14", "close": 28.88, "volume": 3909.0}, {"date": "2025-10-15", "close": 28.71, "volume": 19606.0}, {"date": "2025-10-16", "close": 28.85, "volume": 3551.0}, {"date": "2025-10-17", "close": 28.56, "volume": 7356.0}, {"date": "2025-10-20", "close": 28.83, "volume": 5568.0}, {"date": "2025-10-21", "close": 29.1696, "volume": 4192.0}, {"date": "2025-10-22", "close": 29.18, "volume": 6216.0}, {"date": "2025-10-23", "close": 29.06, "volume": 3991.0}, {"date": "2025-10-24", "close": 29.0514, "volume": 5965.0}, {"date": "2025-10-27", "close": 28.95, "volume": 2822.0}, {"date": "2025-10-28", "close": 28.86, "volume": 4846.0}, {"date": "2025-10-29", "close": 28.8, "volume": 4493.0}, {"date": "2025-10-30", "close": 28.71, "volume": 4633.0}, {"date": "2025-10-31", "close": 28.25, "volume": 35113.0}, {"date": "2025-11-03", "close": 28.55, "volume": 11808.0}, {"date": "2025-11-04", "close": 28.28, "volume": 11969.0}, {"date": "2025-11-05", "close": 28.28, "volume": 10451.0}, {"date": "2025-11-06", "close": 28.33, "volume": 5229.0}, {"date": "2025-11-07", "close": 28.11, "volume": 14534.0}, {"date": "2025-11-10", "close": 28.3188, "volume": 6455.0}, {"date": "2025-11-11", "close": 28.5194, "volume": 3258.0}, {"date": "2025-11-12", "close": 28.3, "volume": 6414.0}, {"date": "2025-11-13", "close": 28.05, "volume": 16002.0}, {"date": "2025-11-14", "close": 27.83, "volume": 25486.0}, {"date": "2025-11-17", "close": 27.66, "volume": 7882.0}, {"date": "2025-11-18", "close": 27.96, "volume": 10557.0}, {"date": "2025-11-19", "close": 27.92, "volume": 18430.0}, {"date": "2025-11-20", "close": 27.71, "volume": 17675.0}, {"date": "2025-11-21", "close": 27.61, "volume": 10269.0}, {"date": "2025-11-24", "close": 27.6, "volume": 9209.0}, {"date": "2025-11-25", "close": 27.6178, "volume": 9849.0}, {"date": "2025-11-26", "close": 27.82, "volume": 8555.0}, {"date": "2025-11-28", "close": 27.75, "volume": 30065.0}, {"date": "2025-12-01", "close": 27.3, "volume": 36850.0}, {"date": "2025-12-02", "close": 27.4444, "volume": 19382.0}, {"date": "2025-12-03", "close": 27.57, "volume": 21729.0}, {"date": "2025-12-04", "close": 27.7, "volume": 7719.0}, {"date": "2025-12-05", "close": 27.73, "volume": 9946.0}, {"date": "2025-12-08", "close": 27.95, "volume": 12053.0}, {"date": "2025-12-09", "close": 27.91, "volume": 15239.0}, {"date": "2025-12-10", "close": 28.28, "volume": 30509.0}, {"date": "2025-12-11", "close": 28.39, "volume": 11291.0}, {"date": "2025-12-12", "close": 28.4, "volume": 17666.0}, {"date": "2025-12-15", "close": 28.32, "volume": 22511.0}, {"date": "2025-12-16", "close": 27.98, "volume": 7666.0}, {"date": "2025-12-17", "close": 27.71, "volume": 16986.0}, {"date": "2025-12-18", "close": 27.63, "volume": 12420.0}, {"date": "2025-12-19", "close": 28.1, "volume": 36779.0}, {"date": "2025-12-22", "close": 27.84, "volume": 8463.0}, {"date": "2025-12-23", "close": 27.94, "volume": 7154.0}, {"date": "2025-12-24", "close": 27.77, "volume": 5781.0}, {"date": "2025-12-26", "close": 27.8, "volume": 2855.0}, {"date": "2025-12-29", "close": 27.78, "volume": 8225.0}, {"date": "2025-12-30", "close": 27.9, "volume": 6998.0}, {"date": "2025-12-31", "close": 27.7, "volume": 62557.0}, {"date": "2026-01-02", "close": 27.88, "volume": 11296.0}, {"date": "2026-01-05", "close": 27.85, "volume": 13963.0}, {"date": "2026-01-06", "close": 27.82, "volume": 15770.0}, {"date": "2026-01-07", "close": 27.92, "volume": 10783.0}, {"date": "2026-01-08", "close": 27.85, "volume": 33542.0}, {"date": "2026-01-09", "close": 27.908, "volume": 14447.0}, {"date": "2026-01-12", "close": 27.8473, "volume": 28917.0}, {"date": "2026-01-13", "close": 27.89, "volume": 11852.0}, {"date": "2026-01-14", "close": 28.09, "volume": 15904.0}, {"date": "2026-01-15", "close": 27.92, "volume": 24707.0}, {"date": "2026-01-16", "close": 27.93, "volume": 5489.0}, {"date": "2026-01-20", "close": 27.85, "volume": 14140.0}, {"date": "2026-01-21", "close": 27.85, "volume": 6239.0}, {"date": "2026-01-22", "close": 27.8401, "volume": 2367.0}, {"date": "2026-01-23", "close": 27.83, "volume": 9437.0}, {"date": "2026-01-26", "close": 27.78, "volume": 6408.0}, {"date": "2026-01-27", "close": 27.8347, "volume": 10944.0}, {"date": "2026-01-28", "close": 27.71, "volume": 33239.0}, {"date": "2026-01-29", "close": 27.87, "volume": 43026.0}, {"date": "2026-01-30", "close": 27.98, "volume": 11139.0}, {"date": "2026-02-02", "close": 28.24, "volume": 18574.0}, {"date": "2026-02-03", "close": 28.28, "volume": 9923.0}, {"date": "2026-02-04", "close": 28.34, "volume": 19028.0}, {"date": "2026-02-05", "close": 28.42, "volume": 8477.0}, {"date": "2026-02-06", "close": 28.32, "volume": 5167.0}, {"date": "2026-02-09", "close": 28.33, "volume": 14266.0}, {"date": "2026-02-10", "close": 28.42, "volume": 8545.0}, {"date": "2026-02-11", "close": 28.44, "volume": 8988.0}, {"date": "2026-02-12", "close": 28.45, "volume": 7349.0}, {"date": "2026-02-13", "close": 28.43, "volume": 10130.0}, {"date": "2026-02-17", "close": 28.42, "volume": 17040.0}, {"date": "2026-02-18", "close": 28.2, "volume": 14870.0}, {"date": "2026-02-19", "close": 28.35, "volume": 7130.0}, {"date": "2026-02-20", "close": 28.19, "volume": 7148.0}, {"date": "2026-02-23", "close": 28.09, "volume": 8832.0}, {"date": "2026-02-24", "close": 27.96, "volume": 19698.0}, {"date": "2026-02-25", "close": 27.98, "volume": 17760.0}, {"date": "2026-02-26", "close": 28.05, "volume": 46636.0}, {"date": "2026-02-27", "close": 27.79, "volume": 104518.0}, {"date": "2026-03-02", "close": 27.94, "volume": 10200.0}, {"date": "2026-03-03", "close": 28.39, "volume": 9490.0}, {"date": "2026-03-04", "close": 28.32, "volume": 4335.0}, {"date": "2026-03-05", "close": 28.45, "volume": 13626.0}, {"date": "2026-03-06", "close": 28.44, "volume": 7626.0}, {"date": "2026-03-09", "close": 28.4, "volume": 12088.0}, {"date": "2026-03-10", "close": 28.54, "volume": 12709.0}, {"date": "2026-03-11", "close": 28.49, "volume": 16282.0}, {"date": "2026-03-12", "close": 28.5, "volume": 24346.0}, {"date": "2026-03-13", "close": 28.88, "volume": 36266.0}, {"date": "2026-03-16", "close": 28.42, "volume": 17560.0}, {"date": "2026-03-17", "close": 28.65, "volume": 16234.0}, {"date": "2026-03-18", "close": 28.14, "volume": 7293.0}, {"date": "2026-03-19", "close": 27.92, "volume": 8461.0}, {"date": "2026-03-20", "close": 27.66, "volume": 8048.0}, {"date": "2026-03-23", "close": 27.8, "volume": 9931.0}, {"date": "2026-03-24", "close": 27.73, "volume": 21813.0}, {"date": "2026-03-25", "close": 27.7, "volume": 12421.0}, {"date": "2026-03-26", "close": 27.76, "volume": 22871.0}, {"date": "2026-03-27", "close": 27.63, "volume": 15927.0}, {"date": "2026-03-30", "close": 27.705, "volume": 18120.0}, {"date": "2026-03-31", "close": 27.25, "volume": 112308.0}, {"date": "2026-04-01", "close": 27.37, "volume": 20586.0}, {"date": "2026-04-02", "close": 27.545, "volume": 12311.0}, {"date": "2026-04-06", "close": 27.5401, "volume": 12430.0}, {"date": "2026-04-07", "close": 27.6, "volume": 19817.0}, {"date": "2026-04-08", "close": 27.7079, "volume": 13204.0}, {"date": "2026-04-09", "close": 27.7, "volume": 5295.0}, {"date": "2026-04-10", "close": 27.6843, "volume": 5426.0}, {"date": "2026-04-13", "close": 27.72, "volume": 5755.0}, {"date": "2026-04-14", "close": 27.97, "volume": 17784.0}, {"date": "2026-04-15", "close": 27.875, "volume": 8188.0}, {"date": "2026-04-16", "close": 27.79, "volume": 6865.0}, {"date": "2026-04-17", "close": 27.71, "volume": 5774.0}, {"date": "2026-04-20", "close": 27.66, "volume": 11664.0}, {"date": "2026-04-21", "close": 27.56, "volume": 9785.0}, {"date": "2026-04-22", "close": 27.61, "volume": 8464.0}, {"date": "2026-04-23", "close": 27.66, "volume": 13465.0}, {"date": "2026-04-24", "close": 27.8, "volume": 18717.0}, {"date": "2026-04-27", "close": 27.76, "volume": 10623.0}, {"date": "2026-04-28", "close": 27.72, "volume": 10679.0}, {"date": "2026-04-29", "close": 27.71, "volume": 7913.0}, {"date": "2026-04-30", "close": 27.67, "volume": 19095.0}, {"date": "2026-05-01", "close": 27.61, "volume": 10572.0}, {"date": "2026-05-04", "close": 27.56, "volume": 8121.0}, {"date": "2026-05-05", "close": 27.645, "volume": 17151.0}, {"date": "2026-05-06", "close": 27.7, "volume": 13457.0}, {"date": "2026-05-07", "close": 27.75, "volume": 6286.0}, {"date": "2026-05-08", "close": 27.845, "volume": 5216.0}, {"date": "2026-05-11", "close": 27.82, "volume": 8436.0}, {"date": "2026-05-12", "close": 27.7475, "volume": 4747.0}, {"date": "2026-05-13", "close": 27.89, "volume": 11900.0}, {"date": "2026-05-14", "close": 27.99, "volume": 5633.0}, {"date": "2026-05-15", "close": 27.9, "volume": 3354.0}, {"date": "2026-05-18", "close": 27.94, "volume": 9198.0}, {"date": "2026-05-19", "close": 27.88, "volume": 6645.0}, {"date": "2026-05-20", "close": 27.72, "volume": 8694.0}, {"date": "2026-05-21", "close": 27.845, "volume": 8012.0}, {"date": "2026-05-22", "close": 27.8001, "volume": 4351.0}, {"date": "2026-05-26", "close": 27.7701, "volume": 6092.0}, {"date": "2026-05-27", "close": 27.55, "volume": 35567.0}, {"date": "2026-05-28", "close": 27.7469, "volume": 12905.0}, {"date": "2026-05-29", "close": 27.51, "volume": 32251.0}, {"date": "2026-06-01", "close": 27.7, "volume": 6842.0}, {"date": "2026-06-02", "close": 27.55, "volume": 5320.0}, {"date": "2026-06-03", "close": 27.55, "volume": 13780.0}, {"date": "2026-06-04", "close": 27.55, "volume": 5411.0}, {"date": "2026-06-05", "close": 27.49, "volume": 18698.0}, {"date": "2026-06-08", "close": 27.53, "volume": 8150.0}, {"date": "2026-06-09", "close": 27.785, "volume": 20831.0}, {"date": "2026-06-10", "close": 27.74, "volume": 12933.0}, {"date": "2026-06-11", "close": 27.84, "volume": 5052.0}, {"date": "2026-06-12", "close": 27.96, "volume": 10424.0}, {"date": "2026-06-15", "close": 27.5935, "volume": 12312.0}, {"date": "2026-06-16", "close": 27.55, "volume": 16035.0}, {"date": "2026-06-17", "close": 27.51, "volume": 11852.0}, {"date": "2026-06-18", "close": 27.51, "volume": 8844.0}, {"date": "2026-06-22", "close": 27.33, "volume": 21287.0}, {"date": "2026-06-23", "close": 27.12, "volume": 18749.0}, {"date": "2026-06-24", "close": 26.96, "volume": 20758.0}, {"date": "2026-06-25", "close": 26.7, "volume": 28067.0}, {"date": "2026-06-26", "close": 26.62, "volume": 11214.0}, {"date": "2026-06-29", "close": 26.9, "volume": 19174.0}, {"date": "2026-06-30", "close": 26.7, "volume": 207279.0}, {"date": "2026-07-01", "close": 26.87, "volume": 20974.0}, {"date": "2026-07-02", "close": 26.89, "volume": 10758.0}, {"date": "2026-07-06", "close": 26.88, "volume": 10707.0}, {"date": "2026-07-07", "close": 26.835, "volume": 16638.0}, {"date": "2026-07-08", "close": 26.78, "volume": 30196.0}, {"date": "2026-07-09", "close": 26.74, "volume": 11232.0}, {"date": "2026-07-10", "close": 26.72, "volume": 7692.0}, {"date": "2026-07-13", "close": 26.7, "volume": 18681.0}, {"date": "2026-07-14", "close": 26.64, "volume": 19387.0}, {"date": "2026-07-15", "close": 26.67, "volume": 9184.0}, {"date": "2026-07-16", "close": 26.68, "volume": 38945.0}, {"date": "2026-07-17", "close": 26.72, "volume": 8009.0}, {"date": "2026-07-20", "close": 26.63, "volume": 26879.0}, {"date": "2026-07-21", "close": 26.67, "volume": 12554.0}, {"date": "2026-07-22", "close": 26.65, "volume": 9938.0}, {"date": "2026-07-23", "close": 26.59, "volume": 18336.0}, {"date": "2026-07-24", "close": 26.56, "volume": 14658.0}, {"date": "2026-07-27", "close": 26.61, "volume": 14270.0}, {"date": "2026-07-28", "close": 26.64, "volume": 22509.0}, {"date": "2026-07-29", "close": 26.65, "volume": 38191.0}, {"date": "2026-07-30", "close": 26.64, "volume": 15598.0}, {"date": "2026-07-31", "close": 26.69, "volume": 50799.0}, {"date": "2026-08-03", "close": 26.69, "volume": 6359.0}, {"date": "2026-08-04", "close": 26.75, "volume": 14938.0}, {"date": "2026-08-05", "close": 26.72, "volume": 8200.0}, {"date": "2026-08-06", "close": 26.66, "volume": 5778.0}, {"date": "2026-08-07", "close": 26.72, "volume": 7830.0}, {"date": "2026-08-10", "close": 26.64, "volume": 16885.0}, {"date": "2026-08-11", "close": 26.58, "volume": 14125.0}, {"date": "2026-08-12", "close": 26.61, "volume": 7786.0}, {"date": "2026-08-13", "close": 26.64, "volume": 4782.0}, {"date": "2026-08-14", "close": 26.7, "volume": 31408.0}, {"date": "2026-08-17", "close": 26.64, "volume": 23647.0}, {"date": "2026-08-18", "close": 26.57, "volume": 8425.0}, {"date": "2026-08-19", "close": 26.7, "volume": 13823.0}, {"date": "2026-08-20", "close": 26.69, "volume": 5286.0}, {"date": "2026-08-21", "close": 26.65, "volume": 9080.0}, {"date": "2026-08-24", "close": 26.63, "volume": 12767.0}, {"date": "2026-08-25", "close": 26.655, "volume": 14584.0}, {"date": "2026-08-26", "close": 26.67, "volume": 2871.0}, {"date": "2026-08-27", "close": 26.66, "volume": 8203.0}, {"date": "2026-08-28", "close": 26.625, "volume": 26580.0}, {"date": "2026-08-31", "close": 26.69, "volume": 20648.0}, {"date": "2026-09-01", "close": 26.65, "volume": 10040.0}, {"date": "2026-09-02", "close": 26.6716, "volume": 2428.0}, {"date": "2026-09-03", "close": 26.76, "volume": 6992.0}, {"date": "2026-09-04", "close": 26.7, "volume": 8328.0}, {"date": "2026-09-08", "close": 26.79, "volume": 22966.0}, {"date": "2026-09-09", "close": 26.72, "volume": 22549.0}, {"date": "2026-09-10", "close": 26.55, "volume": 21566.0}, {"date": "2026-09-11", "close": 26.63, "volume": 25719.0}, {"date": "2026-09-14", "close": 26.69, "volume": 15023.0}, {"date": "2026-09-15", "close": 26.67, "volume": 17587.0}, {"date": "2026-09-16", "close": 26.31, "volume": 8888.0}, {"date": "2026-09-17", "close": 26.19, "volume": 32933.0}, {"date": "2026-09-18", "close": 26.1, "volume": 10365.0}], "refreshing": true}