{"ticker": "CPER", "overview": {"cik": "1479247", "ticker": "USCI", "name": "United States Commodity Index Funds Trust", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "FORM 8-K", "accession": "0001104659-26-120528", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111783", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0002071876-26-000223", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102792", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087863", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-30", "title": "Form 424B3", "accession": "0002071876-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078529", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067268", "price_sensitive": true}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000151", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057792", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050940", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000126", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000122", "price_sensitive": false}, {"form": "424I", "date": "2026-03-31", "title": "Form 424I", "accession": "0002071876-26-000093", "price_sensitive": false}, {"form": "424I", "date": "2026-03-30", "title": "Form 424I", "accession": "0002071876-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0002071876-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-035721", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032677", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001104659-26-021525", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021026", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007766", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-29", "title": "FORM 8-K", "accession": "0001104659-25-124478", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117095", "price_sensitive": true}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 3, "buy_sum": 22211.0, "sell_n": 1, "sell_sum": 9080.0, "net": 13131.0, "insiders": 2, "first_date": "2011-11-15", "last_date": "2015-04-22"}, "metrics": {"ticker": "CPER", "has_prices": true, "as_of": "2026-07-31", "last": 39.56, "prev_close": 39.34, "change": 0.21999999999999886, "change_pct": 0.005592272496187057, "session_volume": 230245.0, "vwap_5": 38.70365590868725, "vwap_20": 38.377663905257485, "vwap_60": 38.57796419482294, "vwap_250": 35.356278668013516, "high_52w": 40.6, "low_52w": 30.53, "avg_volume_20": 393555.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001003715-15-000072", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "Howard Mah", "who_key": "Mah Howard", "role": "Secretary, CCO, CFO and Treasu, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "CFO sells $9K of CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000100371515000072/0001003715-15-000072-index.htm", "trade_date": "2015-04-22", "timestamp": "2015-04-22", "mins": 6066165}, {"id": "0001144204-12-047472", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7168.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "Top exec puts $7K into CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114420412047472/0001144204-12-047472-index.htm", "trade_date": "2012-08-20", "timestamp": "2012-08-20", "mins": 7470165}, {"id": "0001140361-11-054110", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "Howard Mah", "who_key": "Mah Howard", "role": "Secretary, CFO and CCO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12525.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "CFO opens the wallet: $13K of CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111054110/0001140361-11-054110-index.htm", "trade_date": "2011-11-16", "timestamp": "2011-11-16", "mins": 7870485}, {"id": "0001140361-11-054506", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2518.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "An exec goes shopping: $3K of CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111054506/0001140361-11-054506-index.htm", "trade_date": "2011-11-15", "timestamp": "2011-11-15", "mins": 7871925}], "recent_buys": [{"id": "0001144204-12-047472", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 7168.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "Top exec puts $7K into CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114420412047472/0001144204-12-047472-index.htm", "trade_date": "2012-08-20", "timestamp": "2012-08-20", "mins": 7470165}, {"id": "0001140361-11-054110", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "Howard Mah", "who_key": "Mah Howard", "role": "Secretary, CFO and CCO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12525.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "CFO opens the wallet: $13K of CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111054110/0001140361-11-054110-index.htm", "trade_date": "2011-11-16", "timestamp": "2011-11-16", "mins": 7870485}, {"id": "0001140361-11-054506", "src": "INSIDERS", "ticker": "CPER", "cik": "1479247", "company": "United States Commodity Index Funds Trust", "company_raw": "United States Commodity Index Funds Trust", "who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2518.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "headline": "An exec goes shopping: $3K of CPER", "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111054506/0001140361-11-054506-index.htm", "trade_date": "2011-11-15", "timestamp": "2011-11-15", "mins": 7871925}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [{"who": "Howard Mah", "who_key": "Mah Howard", "role": "Secretary, CFO and CCO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12525.0, "sold": 9080.0, "net": 3445.0, "trades": 2, "top_score": 36.1, "lean": "buying", "history": [{"action": "SELL", "amount": 9080.0, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000100371515000072/0001003715-15-000072-index.htm"}, {"action": "BUY", "amount": 12525.0, "date": "2011-11-16", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111054110/0001140361-11-054110-index.htm"}], "latest": {"action": "SELL", "amount": 9080.0, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000100371515000072/0001003715-15-000072-index.htm"}}, {"who": "John T. Hyland", "who_key": "Hyland John T.", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9686.0, "sold": 0, "net": 9686.0, "trades": 2, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 7168.0, "date": "2012-08-20", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114420412047472/0001144204-12-047472-index.htm"}, {"action": "BUY", "amount": 2518.0, "date": "2011-11-15", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114036111054506/0001140361-11-054506-index.htm"}], "latest": {"action": "BUY", "amount": 7168.0, "date": "2012-08-20", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1479247/000114420412047472/0001144204-12-047472-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-30", "title": "FORM 8-K", "accession": "0001104659-26-120528", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111783", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0002071876-26-000223", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001104659-26-102792", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092635", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087863", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-30", "title": "Form 424B3", "accession": "0002071876-26-000170", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078529", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067268", "price_sensitive": true}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000151", "price_sensitive": false}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000148", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057792", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050940", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000126", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000122", "price_sensitive": false}, {"form": "424I", "date": "2026-03-31", "title": "Form 424I", "accession": "0002071876-26-000093", "price_sensitive": false}, {"form": "424I", "date": "2026-03-30", "title": "Form 424I", "accession": "0002071876-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0002071876-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-035721", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032677", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001104659-26-021525", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021026", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007766", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-29", "title": "FORM 8-K", "accession": "0001104659-25-124478", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117095", "price_sensitive": true}], "performance": {"ticker": "CPER", "has_prices": true, "summary": {"n": 3, "avg": 1.7068265947765637, "win_rate": 1.0, "best": 1.7068265947765637, "worst": 1.7068265947765637, "as_of": "2026-07-31"}, "buys": [{"who": "Hyland John T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 7168.0, "date": "2012-08-20", "score": 44.7, "ref_price": 14.6149, "return": 1.7068265947765637}, {"who": "Mah Howard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Secretary, CFO and CCO, Director", "amount": 12525.0, "date": "2011-11-16", "score": 36.1, "ref_price": 14.6149, "return": 1.7068265947765637}, {"who": "Hyland John T.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 2518.0, "date": "2011-11-15", "score": 25.3, "ref_price": 14.6149, "return": 1.7068265947765637}]}, "price_series": [{"date": "2016-07-29", "close": 14.6149, "volume": 10324.0}, {"date": "2016-08-01", "close": 14.5799, "volume": 20572.0}, {"date": "2016-08-02", "close": 14.49, "volume": 4407.0}, {"date": "2016-08-03", "close": 14.55, "volume": 15825.0}, {"date": "2016-08-04", "close": 14.55, "volume": null}, {"date": "2016-08-05", "close": 14.22, "volume": 1523.0}, {"date": "2016-08-08", "close": 14.22, "volume": null}, {"date": "2016-08-09", "close": 14.2092, "volume": 461.0}, {"date": "2016-08-10", "close": 14.4005, "volume": 1852.0}, {"date": "2016-08-11", "close": 14.41, "volume": 2885.0}, {"date": "2016-08-12", "close": 14.04, "volume": 18780.0}, {"date": "2016-08-15", "close": 14.1862, "volume": 17806.0}, {"date": "2016-08-16", "close": 14.3168, "volume": 8526.0}, {"date": "2016-08-17", "close": 14.3168, "volume": null}, {"date": "2016-08-18", "close": 14.3168, "volume": null}, {"date": "2016-08-19", "close": 14.3999, "volume": 953.0}, {"date": "2016-08-22", "close": 14.089, "volume": 3190.0}, {"date": "2016-08-23", "close": 13.8801, "volume": 7410.0}, {"date": "2016-08-24", "close": 13.759, "volume": 2619.0}, {"date": "2016-08-25", "close": 13.759, "volume": null}, {"date": "2016-08-26", "close": 13.652, "volume": 1717.0}, {"date": "2016-08-29", "close": 13.6411, "volume": 1667.0}, {"date": "2016-08-30", "close": 13.631, "volume": 499.0}, {"date": "2016-08-31", "close": 13.7, "volume": 7017.0}, {"date": "2016-09-01", "close": 13.7, "volume": null}, {"date": "2016-09-02", "close": 13.7, "volume": 5277.0}, {"date": "2016-09-06", "close": 13.91, "volume": 789.0}, {"date": "2016-09-07", "close": 13.85, "volume": 9218.0}, {"date": "2016-09-08", "close": 13.7874, "volume": 1077.0}, {"date": "2016-09-09", "close": 13.63, "volume": 2605.0}, {"date": "2016-09-12", "close": 13.81, "volume": 1767.0}, {"date": "2016-09-13", "close": 13.7807, "volume": 2937.0}, {"date": "2016-09-14", "close": 13.7807, "volume": null}, {"date": "2016-09-15", "close": 14.142, "volume": 2937.0}, {"date": "2016-09-16", "close": 14.2, "volume": 1640.0}, {"date": "2016-09-19", "close": 14.1737, "volume": 252.0}, {"date": "2016-09-20", "close": 14.1737, "volume": null}, {"date": "2016-09-21", "close": 14.1493, "volume": 850.0}, {"date": "2016-09-22", "close": 14.385, "volume": 6075.0}, {"date": "2016-09-23", "close": 14.49, "volume": 4904.0}, {"date": "2016-09-26", "close": 14.373, "volume": 775.0}, {"date": "2016-09-27", "close": 14.373, "volume": null}, {"date": "2016-09-28", "close": 14.3018, "volume": 355.0}, {"date": "2016-09-29", "close": 14.352, "volume": 200.0}, {"date": "2016-09-30", "close": 14.5, "volume": 994.0}, {"date": "2016-10-03", "close": 14.39, "volume": 2657.0}, {"date": "2016-10-04", "close": 14.2241, "volume": 400.0}, {"date": "2016-10-05", "close": 14.2272, "volume": 2500.0}, {"date": "2016-10-06", "close": 14.18, "volume": 699.0}, {"date": "2016-10-07", "close": 14.28, "volume": 1176.0}, {"date": "2016-10-10", "close": 14.38, "volume": 758.0}, {"date": "2016-10-11", "close": 14.38, "volume": null}, {"date": "2016-10-12", "close": 14.38, "volume": null}, {"date": "2016-10-13", "close": 13.99, "volume": 8052.0}, {"date": "2016-10-14", "close": 13.8567, "volume": 1304.0}, {"date": "2016-10-17", "close": 13.8364, "volume": 1516.0}, {"date": "2016-10-18", "close": 13.8364, "volume": null}, {"date": "2016-10-19", "close": 13.78, "volume": 1300.0}, {"date": "2016-10-20", "close": 13.785, "volume": 2360.0}, {"date": "2016-10-21", "close": 13.785, "volume": null}, {"date": "2016-10-24", "close": 13.7, "volume": 8578.0}, {"date": "2016-10-25", "close": 14.068, "volume": 7200.0}, {"date": "2016-10-26", "close": 14.0788, "volume": 1400.0}, {"date": "2016-10-27", "close": 14.195, "volume": 801.0}, {"date": "2016-10-28", "close": 14.38, "volume": 2868.0}, {"date": "2016-10-31", "close": 14.45, "volume": 1558.0}, {"date": "2016-11-01", "close": 14.5901, "volume": 3954.0}, {"date": "2016-11-02", "close": 14.544, "volume": 692.0}, {"date": "2016-11-03", "close": 14.67, "volume": 4290.0}, {"date": "2016-11-04", "close": 14.8546, "volume": 951.0}, {"date": "2016-11-07", "close": 15.1569, "volume": 9093.0}, {"date": "2016-11-08", "close": 15.6266, "volume": 11050.0}, {"date": "2016-11-09", "close": 16.101, "volume": 3804.0}, {"date": "2016-11-10", "close": 16.7, "volume": 39838.0}, {"date": "2016-11-11", "close": 16.55, "volume": 24662.0}, {"date": "2016-11-14", "close": 16.4534, "volume": 47178.0}, {"date": "2016-11-15", "close": 16.39, "volume": 23173.0}, {"date": "2016-11-16", "close": 16.1565, "volume": 22032.0}, {"date": "2016-11-17", "close": 16.3727, "volume": 19800.0}, {"date": "2016-11-18", "close": 16.33, "volume": 20313.0}, {"date": "2016-11-21", "close": 16.5757, "volume": 3374.0}, {"date": "2016-11-22", "close": 16.7591, "volume": 6027.0}, {"date": "2016-11-23", "close": 17.2, "volume": 28766.0}, {"date": "2016-11-25", "close": 17.61, "volume": 8625.0}, {"date": "2016-11-28", "close": 17.4105, "volume": 12331.0}, {"date": "2016-11-29", "close": 17.1099, "volume": 86497.0}, {"date": "2016-11-30", "close": 16.89, "volume": 4887.0}, {"date": "2016-12-01", "close": 17.3, "volume": 31456.0}, {"date": "2016-12-02", "close": 17.1672, "volume": 1478.0}, {"date": "2016-12-05", "close": 17.52, "volume": 3778.0}, {"date": "2016-12-06", "close": 17.53, "volume": 2345.0}, {"date": "2016-12-07", "close": 17.2982, "volume": 4718.0}, {"date": "2016-12-08", "close": 17.082, "volume": 1554.0}, {"date": "2016-12-09", "close": 17.3023, "volume": 1416.0}, {"date": "2016-12-12", "close": 17.05, "volume": 1511.0}, {"date": "2016-12-13", "close": 17.0066, "volume": 3983.0}, {"date": "2016-12-14", "close": 16.99, "volume": 4873.0}, {"date": "2016-12-15", "close": 16.84, "volume": 285.0}, {"date": "2016-12-16", "close": 16.5901, "volume": 2696.0}, {"date": "2016-12-19", "close": 16.21, "volume": 5753.0}, {"date": "2016-12-20", "close": 16.3, "volume": 750.0}, {"date": "2016-12-21", "close": 16.3, "volume": 580.0}, {"date": "2016-12-22", "close": 16.39, "volume": 385.0}, {"date": "2016-12-23", "close": 16.27, "volume": 2106.0}, {"date": "2016-12-27", "close": 16.3604, "volume": 1348.0}, {"date": "2016-12-28", "close": 16.29, "volume": 721.0}, {"date": "2016-12-29", "close": 16.2592, "volume": 1303.0}, {"date": "2016-12-30", "close": 16.35, "volume": 2360.0}, {"date": "2017-01-03", "close": 16.24, "volume": 11490.0}, {"date": "2017-01-04", "close": 16.6387, "volume": 2886.0}, {"date": "2017-01-05", "close": 16.484, "volume": 2343.0}, {"date": "2017-01-06", "close": 16.47, "volume": 515.0}, {"date": "2017-01-09", "close": 16.59, "volume": 109740.0}, {"date": "2017-01-10", "close": 17.0362, "volume": 3616.0}, {"date": "2017-01-11", "close": 16.89, "volume": 6618.0}, {"date": "2017-01-12", "close": 17.33, "volume": 3659.0}, {"date": "2017-01-13", "close": 17.59, "volume": 22701.0}, {"date": "2017-01-17", "close": 17.13, "volume": 19794.0}, {"date": "2017-01-18", "close": 17.12, "volume": 9735.0}, {"date": "2017-01-19", "close": 17.0001, "volume": 128.0}, {"date": "2017-01-20", "close": 17.14, "volume": 3477.0}, {"date": "2017-01-23", "close": 17.33, "volume": 6887.0}, {"date": "2017-01-24", "close": 17.73, "volume": 9067.0}, {"date": "2017-01-25", "close": 17.734, "volume": 7964.0}, {"date": "2017-01-26", "close": 17.47, "volume": 3080.0}, {"date": "2017-01-27", "close": 17.62, "volume": 703.0}, {"date": "2017-01-30", "close": 17.42, "volume": 3265.0}, {"date": "2017-01-31", "close": 17.78, "volume": 4226.0}, {"date": "2017-02-01", "close": 17.6803, "volume": 20685.0}, {"date": "2017-02-02", "close": 17.46, "volume": 6926.0}, {"date": "2017-02-03", "close": 17.14, "volume": 8646.0}, {"date": "2017-02-06", "close": 17.1901, "volume": 540.0}, {"date": "2017-02-07", "close": 17.2087, "volume": 1819.0}, {"date": "2017-02-08", "close": 17.51, "volume": 2367.0}, {"date": "2017-02-09", "close": 17.26, "volume": 7117.0}, {"date": "2017-02-10", "close": 18.1, "volume": 28642.0}, {"date": "2017-02-13", "close": 18.2608, "volume": 31051.0}, {"date": "2017-02-14", "close": 17.8674, "volume": 12636.0}, {"date": "2017-02-15", "close": 18.09, "volume": 1664.0}, {"date": "2017-02-16", "close": 17.8299, "volume": 16799.0}, {"date": "2017-02-17", "close": 17.71, "volume": 9217.0}, {"date": "2017-02-21", "close": 17.966, "volume": 11537.0}, {"date": "2017-02-22", "close": 17.89, "volume": 4779.0}, {"date": "2017-02-23", "close": 17.31, "volume": 8642.0}, {"date": "2017-02-24", "close": 17.51, "volume": 1832.0}, {"date": "2017-02-27", "close": 17.536, "volume": 607.0}, {"date": "2017-02-28", "close": 17.59, "volume": 4877.0}, {"date": "2017-03-01", "close": 17.7531, "volume": 13648.0}, {"date": "2017-03-02", "close": 17.5311, "volume": 2237.0}, {"date": "2017-03-03", "close": 17.6724, "volume": 311050.0}, {"date": "2017-03-06", "close": 17.3481, "volume": 7555.0}, {"date": "2017-03-07", "close": 17.07, "volume": 7612.0}, {"date": "2017-03-08", "close": 16.94, "volume": 4206.0}, {"date": "2017-03-09", "close": 16.91, "volume": 14012.0}, {"date": "2017-03-10", "close": 16.9501, "volume": 3253.0}, {"date": "2017-03-13", "close": 17.15, "volume": 10882.0}, {"date": "2017-03-14", "close": 17.2058, "volume": 1265.0}, {"date": "2017-03-15", "close": 17.42, "volume": 5058.0}, {"date": "2017-03-16", "close": 17.39, "volume": 2328.0}, {"date": "2017-03-17", "close": 17.586, "volume": 4464.0}, {"date": "2017-03-20", "close": 17.31, "volume": 3111.0}, {"date": "2017-03-21", "close": 17.0597, "volume": 4166.0}, {"date": "2017-03-22", "close": 17.236, "volume": 1597.0}, {"date": "2017-03-23", "close": 17.28, "volume": 5397.0}, {"date": "2017-03-24", "close": 17.2, "volume": 4122.0}, {"date": "2017-03-27", "close": 17.126, "volume": 10984.0}, {"date": "2017-03-28", "close": 17.42, "volume": 935.0}, {"date": "2017-03-29", "close": 17.395, "volume": 2420.0}, {"date": "2017-03-30", "close": 17.43, "volume": 3927.0}, {"date": "2017-03-31", "close": 17.31, "volume": 2775.0}, {"date": "2017-04-03", "close": 17.002, "volume": 8354.0}, {"date": "2017-04-04", "close": 17.11, "volume": 895.0}, {"date": "2017-04-05", "close": 17.5099, "volume": 3074.0}, {"date": "2017-04-06", "close": 17.3635, "volume": 3577.0}, {"date": "2017-04-07", "close": 17.26, "volume": 3237.0}, {"date": "2017-04-10", "close": 17.04, "volume": 15386.0}, {"date": "2017-04-11", "close": 17.06, "volume": 7229.0}, {"date": "2017-04-12", "close": 16.635, "volume": 5187.0}, {"date": "2017-04-13", "close": 16.75, "volume": 8715.0}, {"date": "2017-04-17", "close": 16.94, "volume": 3020.0}, {"date": "2017-04-18", "close": 16.57, "volume": 7640.0}, {"date": "2017-04-19", "close": 16.55, "volume": 3051.0}, {"date": "2017-04-20", "close": 16.6402, "volume": 824.0}, {"date": "2017-04-21", "close": 16.6402, "volume": null}, {"date": "2017-04-24", "close": 16.686, "volume": 4225.0}, {"date": "2017-04-25", "close": 16.9625, "volume": 1777.0}, {"date": "2017-04-26", "close": 16.9448, "volume": 965.0}, {"date": "2017-04-27", "close": 16.81, "volume": 4886.0}, {"date": "2017-04-28", "close": 16.9, "volume": 420.0}, {"date": "2017-05-01", "close": 17.2703, "volume": 12605.0}, {"date": "2017-05-02", "close": 17.1, "volume": 388.0}, {"date": "2017-05-03", "close": 16.4, "volume": 5099.0}, {"date": "2017-05-04", "close": 16.3, "volume": 2399.0}, {"date": "2017-05-05", "close": 16.44, "volume": 890.0}, {"date": "2017-05-08", "close": 16.095, "volume": 4944.0}, {"date": "2017-05-09", "close": 16.125, "volume": 801.0}, {"date": "2017-05-10", "close": 16.2699, "volume": 3605.0}, {"date": "2017-05-11", "close": 16.358, "volume": 2119.0}, {"date": "2017-05-12", "close": 16.4199, "volume": 5288.0}, {"date": "2017-05-15", "close": 16.45, "volume": 8475.0}, {"date": "2017-05-16", "close": 16.635, "volume": 737.0}, {"date": "2017-05-17", "close": 16.53, "volume": 3518.0}, {"date": "2017-05-18", "close": 16.4318, "volume": 3901.0}, {"date": "2017-05-19", "close": 16.825, "volume": 599.0}, {"date": "2017-05-22", "close": 16.845, "volume": 411.0}, {"date": "2017-05-23", "close": 16.79, "volume": 710.0}, {"date": "2017-05-24", "close": 16.81, "volume": 2225.0}, {"date": "2017-05-25", "close": 16.8672, "volume": 948.0}, {"date": "2017-05-26", "close": 16.66, "volume": 427.0}, {"date": "2017-05-30", "close": 16.61, "volume": 112077.0}, {"date": "2017-05-31", "close": 16.7633, "volume": 1017.0}, {"date": "2017-06-01", "close": 16.849, "volume": 4778.0}, {"date": "2017-06-02", "close": 16.7, "volume": 336.0}, {"date": "2017-06-05", "close": 16.5993, "volume": 970.0}, {"date": "2017-06-06", "close": 16.5467, "volume": 476.0}, {"date": "2017-06-07", "close": 16.67, "volume": 918.0}, {"date": "2017-06-08", "close": 16.85, "volume": 542.0}, {"date": "2017-06-09", "close": 17.0606, "volume": 306.0}, {"date": "2017-06-12", "close": 16.9001, "volume": 17444.0}, {"date": "2017-06-13", "close": 16.83, "volume": 1285.0}, {"date": "2017-06-14", "close": 16.83, "volume": null}, {"date": "2017-06-15", "close": 16.638, "volume": 276.0}, {"date": "2017-06-16", "close": 16.638, "volume": null}, {"date": "2017-06-19", "close": 16.8, "volume": 401.0}, {"date": "2017-06-20", "close": 16.8, "volume": null}, {"date": "2017-06-21", "close": 16.825, "volume": 1059.0}, {"date": "2017-06-22", "close": 16.825, "volume": null}, {"date": "2017-06-23", "close": 16.9944, "volume": 993.0}, {"date": "2017-06-26", "close": 17.02, "volume": 470.0}, {"date": "2017-06-27", "close": 17.07, "volume": 3825.0}, {"date": "2017-06-28", "close": 17.24, "volume": 440.0}, {"date": "2017-06-29", "close": 17.24, "volume": null}, {"date": "2017-06-30", "close": 17.46, "volume": 150851.0}, {"date": "2017-07-03", "close": 17.27, "volume": 5081.0}, {"date": "2017-07-05", "close": 17.1297, "volume": 626.0}, {"date": "2017-07-06", "close": 17.2, "volume": 2182.0}, {"date": "2017-07-07", "close": 17.2, "volume": null}, {"date": "2017-07-10", "close": 17.05, "volume": 2877.0}, {"date": "2017-07-11", "close": 17.05, "volume": null}, {"date": "2017-07-12", "close": 17.05, "volume": null}, {"date": "2017-07-13", "close": 17.05, "volume": null}, {"date": "2017-07-14", "close": 17.05, "volume": null}, {"date": "2017-07-17", "close": 17.61, "volume": 911.0}, {"date": "2017-07-18", "close": 17.6537, "volume": 406.0}, {"date": "2017-07-19", "close": 17.6537, "volume": null}, {"date": "2017-07-20", "close": 17.56, "volume": 229.0}, {"date": "2017-07-21", "close": 17.516, "volume": 1098.0}, {"date": "2017-07-24", "close": 17.516, "volume": null}, {"date": "2017-07-25", "close": 18.2744, "volume": 154428.0}, {"date": "2017-07-26", "close": 18.5688, "volume": 2826.0}, {"date": "2017-07-27", "close": 18.5371, "volume": 1373.0}, {"date": "2017-07-28", "close": 18.5886, "volume": 1220.0}, {"date": "2017-07-31", "close": 18.6367, "volume": 6357.0}, {"date": "2017-08-01", "close": 18.566, "volume": 8906.0}, {"date": "2017-08-02", "close": 18.6087, "volume": 467.0}, {"date": "2017-08-03", "close": 18.58, "volume": 421.0}, {"date": "2017-08-04", "close": 18.62, "volume": 559.0}, {"date": "2017-08-07", "close": 18.7381, "volume": 3543.0}, {"date": "2017-08-08", "close": 18.9307, "volume": 743.0}, {"date": "2017-08-09", "close": 18.83, "volume": 893.0}, {"date": "2017-08-10", "close": 18.7294, "volume": 2390.0}, {"date": "2017-08-11", "close": 18.7941, "volume": 20859.0}, {"date": "2017-08-14", "close": 18.7629, "volume": 294.0}, {"date": "2017-08-15", "close": 18.6358, "volume": 379.0}, {"date": "2017-08-16", "close": 19.19, "volume": 4415.0}, {"date": "2017-08-17", "close": 18.71, "volume": 4417.0}, {"date": "2017-08-18", "close": 18.9178, "volume": 2325.0}, {"date": "2017-08-21", "close": 19.2386, "volume": 3592.0}, {"date": "2017-08-22", "close": 19.3, "volume": 5281.0}, {"date": "2017-08-23", "close": 19.28, "volume": 9480.0}, {"date": "2017-08-24", "close": 19.63, "volume": 1782.0}, {"date": "2017-08-25", "close": 19.63, "volume": 3201.0}, {"date": "2017-08-28", "close": 19.85, "volume": 11992.0}, {"date": "2017-08-29", "close": 19.959, "volume": 3351.0}, {"date": "2017-08-30", "close": 19.8126, "volume": 9390.0}, {"date": "2017-08-31", "close": 19.801, "volume": 4256.0}, {"date": "2017-09-01", "close": 19.95, "volume": 7628.0}, {"date": "2017-09-05", "close": 20.0389, "volume": 21781.0}, {"date": "2017-09-06", "close": 20.205, "volume": 6874.0}, {"date": "2017-09-07", "close": 20.13, "volume": 4312.0}, {"date": "2017-09-08", "close": 19.5049, "volume": 12209.0}, {"date": "2017-09-11", "close": 19.728, "volume": 2418.0}, {"date": "2017-09-12", "close": 19.46, "volume": 2262.0}, {"date": "2017-09-13", "close": 19.075, "volume": 5338.0}, {"date": "2017-09-14", "close": 18.95, "volume": 2865.0}, {"date": "2017-09-15", "close": 18.946, "volume": 2654.0}, {"date": "2017-09-18", "close": 19.04, "volume": 1526.0}, {"date": "2017-09-19", "close": 19.0455, "volume": 3452.0}, {"date": "2017-09-20", "close": 18.9796, "volume": 3735.0}, {"date": "2017-09-21", "close": 18.8152, "volume": 3379.0}, {"date": "2017-09-22", "close": 18.88, "volume": 417.0}, {"date": "2017-09-25", "close": 18.83, "volume": 2833.0}, {"date": "2017-09-26", "close": 18.7399, "volume": 7583.0}, {"date": "2017-09-27", "close": 18.745, "volume": 180.0}, {"date": "2017-09-28", "close": 18.745, "volume": null}, {"date": "2017-09-29", "close": 18.95, "volume": 2633.0}, {"date": "2017-10-02", "close": 18.93, "volume": 10388.0}, {"date": "2017-10-03", "close": 18.93, "volume": null}, {"date": "2017-10-04", "close": 18.9704, "volume": 6528.0}, {"date": "2017-10-05", "close": 19.5, "volume": 7269.0}, {"date": "2017-10-06", "close": 19.485, "volume": 591.0}, {"date": "2017-10-09", "close": 19.505, "volume": 359.0}, {"date": "2017-10-10", "close": 19.685, "volume": 1366.0}, {"date": "2017-10-11", "close": 19.87, "volume": 3155.0}, {"date": "2017-10-12", "close": 20.05, "volume": 4942.0}, {"date": "2017-10-13", "close": 20.04, "volume": 1689.0}, {"date": "2017-10-16", "close": 20.75, "volume": 3215.0}, {"date": "2017-10-17", "close": 20.535, "volume": 2931.0}, {"date": "2017-10-18", "close": 20.39, "volume": 2021.0}, {"date": "2017-10-19", "close": 20.3689, "volume": 641.0}, {"date": "2017-10-20", "close": 20.2518, "volume": 1194.0}, {"date": "2017-10-23", "close": 20.4, "volume": 1679.0}, {"date": "2017-10-24", "close": 20.57, "volume": 699.0}, {"date": "2017-10-25", "close": 20.3828, "volume": 334.0}, {"date": "2017-10-26", "close": 20.43, "volume": 978.0}, {"date": "2017-10-27", "close": 19.975, "volume": 2612.0}, {"date": "2017-10-30", "close": 20.0099, "volume": 3405.0}, {"date": "2017-10-31", "close": 19.8962, "volume": 422.0}, {"date": "2017-11-01", "close": 20.08, "volume": 5891.0}, {"date": "2017-11-02", "close": 20.1375, "volume": 1524.0}, {"date": "2017-11-03", "close": 20.06, "volume": 14454.0}, {"date": "2017-11-06", "close": 20.34, "volume": 2303.0}, {"date": "2017-11-07", "close": 19.82, "volume": 1310.0}, {"date": "2017-11-08", "close": 19.92, "volume": 5991.0}, {"date": "2017-11-09", "close": 19.89, "volume": 4399.0}, {"date": "2017-11-10", "close": 19.7456, "volume": 2553.0}, {"date": "2017-11-13", "close": 20.09, "volume": 28394.0}, {"date": "2017-11-14", "close": 19.6425, "volume": 19400.0}, {"date": "2017-11-15", "close": 19.65, "volume": 2217.0}, {"date": "2017-11-16", "close": 19.66, "volume": 6829.0}, {"date": "2017-11-17", "close": 19.78, "volume": 4257.0}, {"date": "2017-11-20", "close": 19.89, "volume": 1415.0}, {"date": "2017-11-21", "close": 20.15, "volume": 1938.0}, {"date": "2017-11-22", "close": 20.2, "volume": 3110.0}, {"date": "2017-11-24", "close": 20.42, "volume": 30135.0}, {"date": "2017-11-27", "close": 20.1278, "volume": 1424.0}, {"date": "2017-11-28", "close": 19.82, "volume": 11261.0}, {"date": "2017-11-29", "close": 19.61, "volume": 9457.0}, {"date": "2017-11-30", "close": 19.66, "volume": 8576.0}, {"date": "2017-12-01", "close": 19.7536, "volume": 22938.0}, {"date": "2017-12-04", "close": 19.645, "volume": 1613.0}, {"date": "2017-12-05", "close": 18.88, "volume": 18195.0}, {"date": "2017-12-06", "close": 18.98, "volume": 3346.0}, {"date": "2017-12-07", "close": 18.921, "volume": 2805.0}, {"date": "2017-12-08", "close": 19.05, "volume": 3462.0}, {"date": "2017-12-11", "close": 19.2199, "volume": 1093.0}, {"date": "2017-12-12", "close": 19.31, "volume": 4451.0}, {"date": "2017-12-13", "close": 19.58, "volume": 4525.0}, {"date": "2017-12-14", "close": 19.56, "volume": 1621.0}, {"date": "2017-12-15", "close": 20.0, "volume": 11365.0}, {"date": "2017-12-18", "close": 20.07, "volume": 3838.0}, {"date": "2017-12-19", "close": 20.055, "volume": 2164.0}, {"date": "2017-12-20", "close": 20.4148, "volume": 2264.0}, {"date": "2017-12-21", "close": 20.55, "volume": 4319.0}, {"date": "2017-12-22", "close": 20.695, "volume": 1004.0}, {"date": "2017-12-26", "close": 20.89, "volume": 2386.0}, {"date": "2017-12-27", "close": 20.9448, "volume": 6736.0}, {"date": "2017-12-28", "close": 21.1604, "volume": 174790.0}, {"date": "2017-12-29", "close": 21.0591, "volume": 4689.0}, {"date": "2018-01-02", "close": 20.9224, "volume": 14654.0}, {"date": "2018-01-03", "close": 20.81, "volume": 6617.0}, {"date": "2018-01-04", "close": 20.7784, "volume": 8625.0}, {"date": "2018-01-05", "close": 20.62, "volume": 2269.0}, {"date": "2018-01-08", "close": 20.6399, "volume": 3944.0}, {"date": "2018-01-09", "close": 20.53, "volume": 1530.0}, {"date": "2018-01-10", "close": 20.65, "volume": 2909.0}, {"date": "2018-01-11", "close": 20.61, "volume": 2485.0}, {"date": "2018-01-12", "close": 20.5852, "volume": 4477.0}, {"date": "2018-01-16", "close": 20.5106, "volume": 1917.0}, {"date": "2018-01-17", "close": 20.33, "volume": 5831.0}, {"date": "2018-01-18", "close": 20.4166, "volume": 983.0}, {"date": "2018-01-19", "close": 20.335, "volume": 9149.0}, {"date": "2018-01-22", "close": 20.45, "volume": 1766.0}, {"date": "2018-01-23", "close": 19.9448, "volume": 5436.0}, {"date": "2018-01-24", "close": 20.6, "volume": 2747.0}, {"date": "2018-01-25", "close": 20.4728, "volume": 2945.0}, {"date": "2018-01-26", "close": 20.4641, "volume": 3961.0}, {"date": "2018-01-29", "close": 20.43, "volume": 449.0}, {"date": "2018-01-30", "close": 20.3514, "volume": 1314.0}, {"date": "2018-01-31", "close": 20.45, "volume": 1250.0}, {"date": "2018-02-01", "close": 20.52, "volume": 3468.0}, {"date": "2018-02-02", "close": 20.256, "volume": 14532.0}, {"date": "2018-02-05", "close": 20.46, "volume": 9955.0}, {"date": "2018-02-06", "close": 20.46, "volume": 7945.0}, {"date": "2018-02-07", "close": 19.7784, "volume": 5199.0}, {"date": "2018-02-08", "close": 19.62, "volume": 16503.0}, {"date": "2018-02-09", "close": 19.5, "volume": 2199.0}, {"date": "2018-02-12", "close": 19.79, "volume": 19487.0}, {"date": "2018-02-13", "close": 20.28, "volume": 13290.0}, {"date": "2018-02-14", "close": 20.69, "volume": 37218.0}, {"date": "2018-02-15", "close": 20.7, "volume": 2286.0}, {"date": "2018-02-16", "close": 20.65, "volume": 155169.0}, {"date": "2018-02-20", "close": 20.43, "volume": 3839.0}, {"date": "2018-02-21", "close": 20.5, "volume": 7125.0}, {"date": "2018-02-22", "close": 20.62, "volume": 713.0}, {"date": "2018-02-23", "close": 20.54, "volume": 6798.0}, {"date": "2018-02-26", "close": 20.55, "volume": 6362.0}, {"date": "2018-02-27", "close": 20.25, "volume": 1695.0}, {"date": "2018-02-28", "close": 19.96, "volume": 6678.0}, {"date": "2018-03-01", "close": 19.94, "volume": 5268.0}, {"date": "2018-03-02", "close": 19.95, "volume": 2412.0}, {"date": "2018-03-05", "close": 19.84, "volume": 20603.0}, {"date": "2018-03-06", "close": 20.055, "volume": 1289.0}, {"date": "2018-03-07", "close": 19.98, "volume": 2960.0}, {"date": "2018-03-08", "close": 19.605, "volume": 29287.0}, {"date": "2018-03-09", "close": 19.995, "volume": 10669.0}, {"date": "2018-03-12", "close": 19.8507, "volume": 2798.0}, {"date": "2018-03-13", "close": 19.97, "volume": 5010.0}, {"date": "2018-03-14", "close": 20.12, "volume": 16920.0}, {"date": "2018-03-15", "close": 19.95, "volume": 4983.0}, {"date": "2018-03-16", "close": 19.75, "volume": 1209.0}, {"date": "2018-03-19", "close": 19.5601, "volume": 2119.0}, {"date": "2018-03-20", "close": 19.37, "volume": 1330.0}, {"date": "2018-03-21", "close": 19.65, "volume": 4197.0}, {"date": "2018-03-22", "close": 19.3, "volume": 5669.0}, {"date": "2018-03-23", "close": 19.05, "volume": 2936.0}, {"date": "2018-03-26", "close": 19.04, "volume": 4149.0}, {"date": "2018-03-27", "close": 19.04, "volume": 16089.0}, {"date": "2018-03-28", "close": 19.12, "volume": 1390.0}, {"date": "2018-03-29", "close": 19.1952, "volume": 4426.0}, {"date": "2018-04-02", "close": 19.41, "volume": 5292.0}, {"date": "2018-04-03", "close": 19.505, "volume": 1180.0}, {"date": "2018-04-04", "close": 19.2012, "volume": 3357.0}, {"date": "2018-04-05", "close": 19.37, "volume": 819.0}, {"date": "2018-04-06", "close": 19.42, "volume": 1438.0}, {"date": "2018-04-09", "close": 19.548, "volume": 4891.0}, {"date": "2018-04-10", "close": 19.95, "volume": 4733.0}, {"date": "2018-04-11", "close": 19.85, "volume": 2879.0}, {"date": "2018-04-12", "close": 19.5, "volume": 383.0}, {"date": "2018-04-13", "close": 19.5637, "volume": 672.0}, {"date": "2018-04-16", "close": 19.6956, "volume": 391.0}, {"date": "2018-04-17", "close": 19.64, "volume": 1945.0}, {"date": "2018-04-18", "close": 20.1504, "volume": 4316.0}, {"date": "2018-04-19", "close": 19.96, "volume": 476.0}, {"date": "2018-04-20", "close": 20.02, "volume": 1107.0}, {"date": "2018-04-23", "close": 19.81, "volume": 5557.0}, {"date": "2018-04-24", "close": 20.05, "volume": 7151.0}, {"date": "2018-04-25", "close": 20.0, "volume": 861.0}, {"date": "2018-04-26", "close": 19.92, "volume": 15490.0}, {"date": "2018-04-27", "close": 19.53, "volume": 5024.0}, {"date": "2018-04-30", "close": 19.5, "volume": 1856.0}, {"date": "2018-05-01", "close": 19.36, "volume": 3584.0}, {"date": "2018-05-02", "close": 19.45, "volume": 408.0}, {"date": "2018-05-03", "close": 19.61, "volume": 3275.0}, {"date": "2018-05-04", "close": 19.54, "volume": 3097.0}, {"date": "2018-05-07", "close": 19.545, "volume": 1930.0}, {"date": "2018-05-08", "close": 19.49, "volume": 2911.0}, {"date": "2018-05-09", "close": 19.4097, "volume": 2493.0}, {"date": "2018-05-10", "close": 19.7459, "volume": 19106.0}, {"date": "2018-05-11", "close": 19.76, "volume": 2156.0}, {"date": "2018-05-14", "close": 19.62, "volume": 3561.0}, {"date": "2018-05-15", "close": 19.36, "volume": 633.0}, {"date": "2018-05-16", "close": 19.53, "volume": 325.0}, {"date": "2018-05-17", "close": 19.5702, "volume": 118.0}, {"date": "2018-05-18", "close": 19.5702, "volume": null}, {"date": "2018-05-21", "close": 19.5702, "volume": null}, {"date": "2018-05-22", "close": 19.5702, "volume": null}, {"date": "2018-05-23", "close": 19.49, "volume": 638.0}, {"date": "2018-05-24", "close": 19.69, "volume": 2829.0}, {"date": "2018-05-25", "close": 19.69, "volume": null}, {"date": "2018-05-29", "close": 19.42, "volume": 4419.0}, {"date": "2018-05-30", "close": 19.55, "volume": 17202.0}, {"date": "2018-05-31", "close": 19.55, "volume": null}, {"date": "2018-06-01", "close": 19.6461, "volume": 15262.0}, {"date": "2018-06-04", "close": 19.98, "volume": 3595.0}, {"date": "2018-06-05", "close": 20.41, "volume": 3752.0}, {"date": "2018-06-06", "close": 20.7792, "volume": 10757.0}, {"date": "2018-06-07", "close": 20.7, "volume": 20919.0}, {"date": "2018-06-08", "close": 20.92, "volume": 9259.0}, {"date": "2018-06-11", "close": 20.65, "volume": 2874.0}, {"date": "2018-06-12", "close": 20.59, "volume": 1459.0}, {"date": "2018-06-13", "close": 20.73, "volume": 4628.0}, {"date": "2018-06-14", "close": 20.424, "volume": 4182.0}, {"date": "2018-06-15", "close": 19.93, "volume": 3347.0}, {"date": "2018-06-18", "close": 19.8708, "volume": 1082.0}, {"date": "2018-06-19", "close": 19.35, "volume": 6155.0}, {"date": "2018-06-20", "close": 19.3278, "volume": 28832.0}, {"date": "2018-06-21", "close": 19.26, "volume": 22008.0}, {"date": "2018-06-22", "close": 19.27, "volume": 19994.0}, {"date": "2018-06-25", "close": 18.93, "volume": 28970.0}, {"date": "2018-06-26", "close": 19.05, "volume": 16991.0}, {"date": "2018-06-27", "close": 18.8897, "volume": 21022.0}, {"date": "2018-06-28", "close": 18.74, "volume": 6079.0}, {"date": "2018-06-29", "close": 18.7111, "volume": 23101.0}, {"date": "2018-07-02", "close": 18.481, "volume": 7336.0}, {"date": "2018-07-03", "close": 18.43, "volume": 17665.0}, {"date": "2018-07-05", "close": 17.9102, "volume": 43447.0}, {"date": "2018-07-06", "close": 17.8, "volume": 12001.0}, {"date": "2018-07-09", "close": 18.1475, "volume": 13058.0}, {"date": "2018-07-10", "close": 17.89, "volume": 7146.0}, {"date": "2018-07-11", "close": 17.3766, "volume": 9746.0}, {"date": "2018-07-12", "close": 17.5681, "volume": 20102.0}, {"date": "2018-07-13", "close": 17.56, "volume": 5054.0}, {"date": "2018-07-16", "close": 17.54, "volume": 153500.0}, {"date": "2018-07-17", "close": 17.38, "volume": 8605.0}, {"date": "2018-07-18", "close": 17.47, "volume": 10718.0}, {"date": "2018-07-19", "close": 17.1, "volume": 17318.0}, {"date": "2018-07-20", "close": 17.38, "volume": 46137.0}, {"date": "2018-07-23", "close": 17.3, "volume": 7979.0}, {"date": "2018-07-24", "close": 17.7, "volume": 30827.0}, {"date": "2018-07-25", "close": 18.0499, "volume": 19260.0}, {"date": "2018-07-26", "close": 17.701, "volume": 5110.0}, {"date": "2018-07-27", "close": 17.64, "volume": 10593.0}, {"date": "2018-07-30", "close": 17.65, "volume": 8856.0}, {"date": "2018-07-31", "close": 17.8979, "volume": 6064.0}, {"date": "2018-08-01", "close": 17.29, "volume": 13329.0}, {"date": "2018-08-02", "close": 17.245, "volume": 1463.0}, {"date": "2018-08-03", "close": 17.4148, "volume": 544.0}, {"date": "2018-08-06", "close": 17.2175, "volume": 1765.0}, {"date": "2018-08-07", "close": 17.41, "volume": 5115.0}, {"date": "2018-08-08", "close": 17.4048, "volume": 4143.0}, {"date": "2018-08-09", "close": 17.4503, "volume": 2420.0}, {"date": "2018-08-10", "close": 17.315, "volume": 9736.0}, {"date": "2018-08-13", "close": 17.28, "volume": 3633.0}, {"date": "2018-08-14", "close": 16.96, "volume": 9681.0}, {"date": "2018-08-15", "close": 16.32, "volume": 12765.0}, {"date": "2018-08-16", "close": 16.4649, "volume": 6624.0}, {"date": "2018-08-17", "close": 16.8181, "volume": 6490.0}, {"date": "2018-08-20", "close": 16.8498, "volume": 4868.0}, {"date": "2018-08-21", "close": 16.94, "volume": 9210.0}, {"date": "2018-08-22", "close": 16.88, "volume": 1133.0}, {"date": "2018-08-23", "close": 16.88, "volume": null}, {"date": "2018-08-24", "close": 17.029, "volume": 6738.0}, {"date": "2018-08-27", "close": 17.0701, "volume": 161806.0}, {"date": "2018-08-28", "close": 17.17, "volume": 6916.0}, {"date": "2018-08-29", "close": 17.05, "volume": 4483.0}, {"date": "2018-08-30", "close": 16.88, "volume": 4138.0}, {"date": "2018-08-31", "close": 16.7212, "volume": 4241.0}, {"date": "2018-09-04", "close": 16.34, "volume": 14133.0}, {"date": "2018-09-05", "close": 16.42, "volume": 23456.0}, {"date": "2018-09-06", "close": 16.54, "volume": 13151.0}, {"date": "2018-09-07", "close": 16.38, "volume": 4124.0}, {"date": "2018-09-10", "close": 16.46, "volume": 6717.0}, {"date": "2018-09-11", "close": 16.44, "volume": 2611.0}, {"date": "2018-09-12", "close": 16.8299, "volume": 24635.0}, {"date": "2018-09-13", "close": 16.82, "volume": 11224.0}, {"date": "2018-09-14", "close": 16.44, "volume": 3491.0}, {"date": "2018-09-17", "close": 16.5801, "volume": 8887.0}, {"date": "2018-09-18", "close": 17.15, "volume": 26689.0}, {"date": "2018-09-19", "close": 17.12, "volume": 5628.0}, {"date": "2018-09-20", "close": 17.32, "volume": 8321.0}, {"date": "2018-09-21", "close": 17.85, "volume": 26659.0}, {"date": "2018-09-24", "close": 17.711, "volume": 20758.0}, {"date": "2018-09-25", "close": 17.6706, "volume": 2298.0}, {"date": "2018-09-26", "close": 17.7, "volume": 1341.0}, {"date": "2018-09-27", "close": 17.43, "volume": 3306.0}, {"date": "2018-09-28", "close": 17.58, "volume": 8429.0}, {"date": "2018-10-01", "close": 17.48, "volume": 4015.0}, {"date": "2018-10-02", "close": 17.5811, "volume": 9555.0}, {"date": "2018-10-03", "close": 17.7313, "volume": 5192.0}, {"date": "2018-10-04", "close": 17.47, "volume": 5148.0}, {"date": "2018-10-05", "close": 17.345, "volume": 11130.0}, {"date": "2018-10-08", "close": 17.4199, "volume": 4023.0}, {"date": "2018-10-09", "close": 17.63, "volume": 10010.0}, {"date": "2018-10-10", "close": 17.32, "volume": 8700.0}, {"date": "2018-10-11", "close": 17.3645, "volume": 6534.0}, {"date": "2018-10-12", "close": 17.6799, "volume": 17125.0}, {"date": "2018-10-15", "close": 17.492, "volume": 2601.0}, {"date": "2018-10-16", "close": 17.43, "volume": 31776.0}, {"date": "2018-10-17", "close": 17.37, "volume": 1650.0}, {"date": "2018-10-18", "close": 17.15, "volume": 16574.0}, {"date": "2018-10-19", "close": 17.46, "volume": 2072.0}, {"date": "2018-10-22", "close": 17.44, "volume": 6949.0}, {"date": "2018-10-23", "close": 17.34, "volume": 2991.0}, {"date": "2018-10-24", "close": 17.25, "volume": 3099.0}, {"date": "2018-10-25", "close": 17.32, "volume": 4882.0}, {"date": "2018-10-26", "close": 17.19, "volume": 2589.0}, {"date": "2018-10-29", "close": 16.97, "volume": 3606.0}, {"date": "2018-10-30", "close": 16.77, "volume": 14159.0}, {"date": "2018-10-31", "close": 16.68, "volume": 3140.0}, {"date": "2018-11-01", "close": 17.05, "volume": 2803.0}, {"date": "2018-11-02", "close": 17.64, "volume": 26444.0}, {"date": "2018-11-05", "close": 17.27, "volume": 15359.0}, {"date": "2018-11-06", "close": 17.14, "volume": 2427.0}, {"date": "2018-11-07", "close": 17.18, "volume": 5609.0}, {"date": "2018-11-08", "close": 17.12, "volume": 16867.0}, {"date": "2018-11-09", "close": 16.8357, "volume": 6904.0}, {"date": "2018-11-12", "close": 16.77, "volume": 2495.0}, {"date": "2018-11-13", "close": 16.79, "volume": 1412.0}, {"date": "2018-11-14", "close": 17.06, "volume": 7178.0}, {"date": "2018-11-15", "close": 17.2713, "volume": 18342.0}, {"date": "2018-11-16", "close": 17.5, "volume": 28058.0}, {"date": "2018-11-19", "close": 17.4879, "volume": 681.0}, {"date": "2018-11-20", "close": 17.23, "volume": 42264.0}, {"date": "2018-11-21", "close": 17.4799, "volume": 7390.0}, {"date": "2018-11-23", "close": 17.34, "volume": 1455.0}, {"date": "2018-11-26", "close": 17.2301, "volume": 7282.0}, {"date": "2018-11-27", "close": 17.045, "volume": 2276.0}, {"date": "2018-11-28", "close": 17.49, "volume": 20759.0}, {"date": "2018-11-29", "close": 17.3926, "volume": 3902.0}, {"date": "2018-11-30", "close": 17.42, "volume": 12138.0}, {"date": "2018-12-03", "close": 17.6502, "volume": 5366.0}, {"date": "2018-12-04", "close": 17.2017, "volume": 20782.0}, {"date": "2018-12-06", "close": 17.16, "volume": 6616.0}, {"date": "2018-12-07", "close": 17.23, "volume": 10062.0}, {"date": "2018-12-10", "close": 16.9858, "volume": 3910.0}, {"date": "2018-12-11", "close": 17.2543, "volume": 1072.0}, {"date": "2018-12-12", "close": 17.2326, "volume": 11102.0}, {"date": "2018-12-13", "close": 17.2727, "volume": 1784.0}, {"date": "2018-12-14", "close": 17.22, "volume": 4517.0}, {"date": "2018-12-17", "close": 17.12, "volume": 5966.0}, {"date": "2018-12-18", "close": 16.62, "volume": 5648.0}, {"date": "2018-12-19", "close": 16.66, "volume": 13159.0}, {"date": "2018-12-20", "close": 16.78, "volume": 4968.0}, {"date": "2018-12-21", "close": 16.6362, "volume": 58999.0}, {"date": "2018-12-24", "close": 16.6158, "volume": 3453.0}, {"date": "2018-12-26", "close": 16.88, "volume": 3926.0}, {"date": "2018-12-27", "close": 16.7648, "volume": 738.0}, {"date": "2018-12-28", "close": 16.727, "volume": 7772.0}, {"date": "2018-12-31", "close": 16.4441, "volume": 56397.0}, {"date": "2019-01-02", "close": 16.28, "volume": 7797.0}, {"date": "2019-01-03", "close": 16.1, "volume": 11479.0}, {"date": "2019-01-04", "close": 16.5155, "volume": 3200.0}, {"date": "2019-01-07", "close": 16.4517, "volume": 2671.0}, {"date": "2019-01-08", "close": 16.5734, "volume": 1466.0}, {"date": "2019-01-09", "close": 16.67, "volume": 2901.0}, {"date": "2019-01-10", "close": 16.51, "volume": 2527.0}, {"date": "2019-01-11", "close": 16.596, "volume": 855.0}, {"date": "2019-01-14", "close": 16.4327, "volume": 4065.0}, {"date": "2019-01-15", "close": 16.55, "volume": 24526.0}, {"date": "2019-01-16", "close": 16.74, "volume": 23318.0}, {"date": "2019-01-17", "close": 16.88, "volume": 68321.0}, {"date": "2019-01-18", "close": 16.98, "volume": 5978.0}, {"date": "2019-01-22", "close": 16.6237, "volume": 23193.0}, {"date": "2019-01-23", "close": 16.66, "volume": 4158.0}, {"date": "2019-01-24", "close": 16.5568, "volume": 9148.0}, {"date": "2019-01-25", "close": 17.066, "volume": 7539.0}, {"date": "2019-01-28", "close": 16.84, "volume": 1772.0}, {"date": "2019-01-29", "close": 17.01, "volume": 8336.0}, {"date": "2019-01-30", "close": 17.37, "volume": 9407.0}, {"date": "2019-01-31", "close": 17.37, "volume": 20933.0}, {"date": "2019-02-01", "close": 17.32, "volume": 5733.0}, {"date": "2019-02-04", "close": 17.54, "volume": 7334.0}, {"date": "2019-02-05", "close": 17.6384, "volume": 5672.0}, {"date": "2019-02-06", "close": 17.6778, "volume": 11329.0}, {"date": "2019-02-07", "close": 17.717, "volume": 16019.0}, {"date": "2019-02-08", "close": 17.577, "volume": 14418.0}, {"date": "2019-02-11", "close": 17.4302, "volume": 24484.0}, {"date": "2019-02-12", "close": 17.36, "volume": 5165.0}, {"date": "2019-02-13", "close": 17.35, "volume": 4211.0}, {"date": "2019-02-14", "close": 17.36, "volume": 6670.0}, {"date": "2019-02-15", "close": 17.5921, "volume": 4259.0}, {"date": "2019-02-19", "close": 17.9666, "volume": 46463.0}, {"date": "2019-02-20", "close": 18.225, "volume": 24804.0}, {"date": "2019-02-21", "close": 18.17, "volume": 6439.0}, {"date": "2019-02-22", "close": 18.44, "volume": 16084.0}, {"date": "2019-02-25", "close": 18.42, "volume": 32381.0}, {"date": "2019-02-26", "close": 18.4256, "volume": 15122.0}, {"date": "2019-02-27", "close": 18.55, "volume": 5555.0}, {"date": "2019-02-28", "close": 18.4085, "volume": 2484.0}, {"date": "2019-03-01", "close": 18.26, "volume": 7601.0}, {"date": "2019-03-04", "close": 18.22, "volume": 12574.0}, {"date": "2019-03-05", "close": 18.37, "volume": 31017.0}, {"date": "2019-03-06", "close": 18.29, "volume": 11357.0}, {"date": "2019-03-07", "close": 18.24, "volume": 16844.0}, {"date": "2019-03-08", "close": 18.14, "volume": 27079.0}, {"date": "2019-03-11", "close": 18.19, "volume": 23041.0}, {"date": "2019-03-12", "close": 18.3386, "volume": 40659.0}, {"date": "2019-03-13", "close": 18.335, "volume": 23830.0}, {"date": "2019-03-14", "close": 18.0924, "volume": 29182.0}, {"date": "2019-03-15", "close": 18.2127, "volume": 30740.0}, {"date": "2019-03-18", "close": 18.225, "volume": 21086.0}, {"date": "2019-03-19", "close": 18.275, "volume": 23606.0}, {"date": "2019-03-20", "close": 18.345, "volume": 21402.0}, {"date": "2019-03-21", "close": 18.21, "volume": 24132.0}, {"date": "2019-03-22", "close": 17.835, "volume": 16331.0}, {"date": "2019-03-25", "close": 17.86, "volume": 2947.0}, {"date": "2019-03-26", "close": 17.88, "volume": 32164.0}, {"date": "2019-03-27", "close": 17.895, "volume": 28305.0}, {"date": "2019-03-28", "close": 18.0, "volume": 18436.0}, {"date": "2019-03-29", "close": 18.3194, "volume": 24615.0}, {"date": "2019-04-01", "close": 18.2998, "volume": 2777.0}, {"date": "2019-04-02", "close": 18.19, "volume": 2937.0}, {"date": "2019-04-03", "close": 18.41, "volume": 12234.0}, {"date": "2019-04-04", "close": 18.245, "volume": 12926.0}, {"date": "2019-04-05", "close": 18.1042, "volume": 11161.0}, {"date": "2019-04-08", "close": 18.3502, "volume": 4081.0}, {"date": "2019-04-09", "close": 18.39, "volume": 5309.0}, {"date": "2019-04-10", "close": 18.3372, "volume": 1445.0}, {"date": "2019-04-11", "close": 18.13, "volume": 1560.0}, {"date": "2019-04-12", "close": 18.4114, "volume": 17908.0}, {"date": "2019-04-15", "close": 18.4, "volume": 6290.0}, {"date": "2019-04-16", "close": 18.3783, "volume": 20329.0}, {"date": "2019-04-17", "close": 18.57, "volume": 36173.0}, {"date": "2019-04-18", "close": 18.2957, "volume": 4618.0}, {"date": "2019-04-22", "close": 18.19, "volume": 9361.0}, {"date": "2019-04-23", "close": 18.1606, "volume": 8901.0}, {"date": "2019-04-24", "close": 18.2663, "volume": 19257.0}, {"date": "2019-04-25", "close": 17.92, "volume": 23640.0}, {"date": "2019-04-26", "close": 18.11, "volume": 20956.0}, {"date": "2019-04-29", "close": 18.14, "volume": 26583.0}, {"date": "2019-04-30", "close": 18.185, "volume": 26394.0}, {"date": "2019-05-01", "close": 17.48, "volume": 33302.0}, {"date": "2019-05-02", "close": 17.41, "volume": 35027.0}, {"date": "2019-05-03", "close": 17.64, "volume": 23317.0}, {"date": "2019-05-06", "close": 17.7854, "volume": 23505.0}, {"date": "2019-05-07", "close": 17.43, "volume": 20751.0}, {"date": "2019-05-08", "close": 17.335, "volume": 23388.0}, {"date": "2019-05-09", "close": 17.305, "volume": 20142.0}, {"date": "2019-05-10", "close": 17.356, "volume": 21492.0}, {"date": "2019-05-13", "close": 16.99, "volume": 23186.0}, {"date": "2019-05-14", "close": 17.01, "volume": 24435.0}, {"date": "2019-05-15", "close": 17.16, "volume": 26197.0}, {"date": "2019-05-16", "close": 17.1748, "volume": 9732.0}, {"date": "2019-05-17", "close": 17.0843, "volume": 1121.0}, {"date": "2019-05-20", "close": 17.06, "volume": 1301.0}, {"date": "2019-05-21", "close": 17.0, "volume": 1032.0}, {"date": "2019-05-22", "close": 16.73, "volume": 4371.0}, {"date": "2019-05-23", "close": 16.7897, "volume": 6916.0}, {"date": "2019-05-24", "close": 16.91, "volume": 2693.0}, {"date": "2019-05-28", "close": 16.84, "volume": 9443.0}, {"date": "2019-05-29", "close": 16.67, "volume": 15486.0}, {"date": "2019-05-30", "close": 16.56, "volume": 3100.0}, {"date": "2019-05-31", "close": 16.47, "volume": 3182.0}, {"date": "2019-06-03", "close": 16.62, "volume": 6012.0}, {"date": "2019-06-04", "close": 16.67, "volume": 3507.0}, {"date": "2019-06-05", "close": 16.405, "volume": 491.0}, {"date": "2019-06-06", "close": 16.53, "volume": 5710.0}, {"date": "2019-06-07", "close": 16.37, "volume": 13346.0}, {"date": "2019-06-10", "close": 16.6451, "volume": 4810.0}, {"date": "2019-06-11", "close": 16.72, "volume": 8482.0}, {"date": "2019-06-12", "close": 16.54, "volume": 25467.0}, {"date": "2019-06-13", "close": 16.61, "volume": 13465.0}, {"date": "2019-06-14", "close": 16.43, "volume": 3950.0}, {"date": "2019-06-17", "close": 16.57, "volume": 17445.0}, {"date": "2019-06-18", "close": 16.93, "volume": 26412.0}, {"date": "2019-06-19", "close": 16.82, "volume": 4585.0}, {"date": "2019-06-20", "close": 16.99, "volume": 1822.0}, {"date": "2019-06-21", "close": 16.83, "volume": 10888.0}, {"date": "2019-06-24", "close": 16.95, "volume": 7980.0}, {"date": "2019-06-25", "close": 17.09, "volume": 28675.0}, {"date": "2019-06-26", "close": 16.97, "volume": 12225.0}, {"date": "2019-06-27", "close": 17.01, "volume": 2325.0}, {"date": "2019-06-28", "close": 16.96, "volume": 9314.0}, {"date": "2019-07-01", "close": 16.77, "volume": 11939.0}, {"date": "2019-07-02", "close": 16.66, "volume": 13573.0}, {"date": "2019-07-03", "close": 16.75, "volume": 9305.0}, {"date": "2019-07-05", "close": 16.65, "volume": 3082.0}, {"date": "2019-07-08", "close": 16.64, "volume": 9289.0}, {"date": "2019-07-09", "close": 16.44, "volume": 22503.0}, {"date": "2019-07-10", "close": 16.82, "volume": 10321.0}, {"date": "2019-07-11", "close": 16.8, "volume": 5628.0}, {"date": "2019-07-12", "close": 16.86, "volume": 5536.0}, {"date": "2019-07-15", "close": 16.96, "volume": 12585.0}, {"date": "2019-07-16", "close": 16.8901, "volume": 13146.0}, {"date": "2019-07-17", "close": 16.9585, "volume": 9685.0}, {"date": "2019-07-18", "close": 17.0199, "volume": 6064.0}, {"date": "2019-07-19", "close": 17.17, "volume": 35761.0}, {"date": "2019-07-22", "close": 17.0292, "volume": 7502.0}, {"date": "2019-07-23", "close": 16.9143, "volume": 11415.0}, {"date": "2019-07-24", "close": 16.9897, "volume": 7903.0}, {"date": "2019-07-25", "close": 16.96, "volume": 10260.0}, {"date": "2019-07-26", "close": 16.85, "volume": 4153.0}, {"date": "2019-07-29", "close": 17.0301, "volume": 10532.0}, {"date": "2019-07-30", "close": 16.7845, "volume": 6458.0}, {"date": "2019-07-31", "close": 16.6951, "volume": 2286.0}, {"date": "2019-08-01", "close": 16.46, "volume": 12597.0}, {"date": "2019-08-02", "close": 16.1159, "volume": 14383.0}, {"date": "2019-08-05", "close": 16.01, "volume": 8789.0}, {"date": "2019-08-06", "close": 16.08, "volume": 4018.0}, {"date": "2019-08-07", "close": 16.215, "volume": 15180.0}, {"date": "2019-08-08", "close": 16.2903, "volume": 14576.0}, {"date": "2019-08-09", "close": 16.2634, "volume": 5480.0}, {"date": "2019-08-12", "close": 16.1841, "volume": 748.0}, {"date": "2019-08-13", "close": 16.4935, "volume": 5934.0}, {"date": "2019-08-14", "close": 16.2772, "volume": 15733.0}, {"date": "2019-08-15", "close": 16.27, "volume": 3268.0}, {"date": "2019-08-16", "close": 16.23, "volume": 24182.0}, {"date": "2019-08-19", "close": 16.2868, "volume": 7893.0}, {"date": "2019-08-20", "close": 16.1437, "volume": 13380.0}, {"date": "2019-08-21", "close": 16.1699, "volume": 2524.0}, {"date": "2019-08-22", "close": 16.0582, "volume": 9030.0}, {"date": "2019-08-23", "close": 15.88, "volume": 12190.0}, {"date": "2019-08-26", "close": 15.91, "volume": 1485.0}, {"date": "2019-08-27", "close": 16.0, "volume": 9727.0}, {"date": "2019-08-28", "close": 16.0718, "volume": 11517.0}, {"date": "2019-08-29", "close": 16.1108, "volume": 664.0}, {"date": "2019-08-30", "close": 16.0, "volume": 3978.0}, {"date": "2019-09-03", "close": 15.8459, "volume": 7627.0}, {"date": "2019-09-04", "close": 16.2251, "volume": 6647.0}, {"date": "2019-09-05", "close": 16.5, "volume": 25731.0}, {"date": "2019-09-06", "close": 16.43, "volume": 3864.0}, {"date": "2019-09-09", "close": 16.46, "volume": 1162.0}, {"date": "2019-09-10", "close": 16.41, "volume": 8557.0}, {"date": "2019-09-11", "close": 16.37, "volume": 7963.0}, {"date": "2019-09-12", "close": 16.53, "volume": 3748.0}, {"date": "2019-09-13", "close": 16.92, "volume": 8193.0}, {"date": "2019-09-16", "close": 16.56, "volume": 9697.0}, {"date": "2019-09-17", "close": 16.445, "volume": 2386.0}, {"date": "2019-09-18", "close": 16.36, "volume": 11596.0}, {"date": "2019-09-19", "close": 16.34, "volume": 1723.0}, {"date": "2019-09-20", "close": 16.25, "volume": 7731.0}, {"date": "2019-09-23", "close": 16.3816, "volume": 9808.0}, {"date": "2019-09-24", "close": 16.3133, "volume": 3709.0}, {"date": "2019-09-25", "close": 16.355, "volume": 343.0}, {"date": "2019-09-26", "close": 16.1558, "volume": 3332.0}, {"date": "2019-09-27", "close": 16.29, "volume": 4241.0}, {"date": "2019-09-30", "close": 16.125, "volume": 1549.0}, {"date": "2019-10-01", "close": 16.085, "volume": 8370.0}, {"date": "2019-10-02", "close": 16.1031, "volume": 1236.0}, {"date": "2019-10-03", "close": 16.01, "volume": 3039.0}, {"date": "2019-10-04", "close": 16.0707, "volume": 3565.0}, {"date": "2019-10-07", "close": 16.13, "volume": 1600.0}, {"date": "2019-10-08", "close": 16.0936, "volume": 1551.0}, {"date": "2019-10-09", "close": 16.08, "volume": 996.0}, {"date": "2019-10-10", "close": 16.3441, "volume": 2338.0}, {"date": "2019-10-11", "close": 16.4696, "volume": 9482.0}, {"date": "2019-10-14", "close": 16.505, "volume": 4267.0}, {"date": "2019-10-15", "close": 16.37, "volume": 2637.0}, {"date": "2019-10-16", "close": 16.21, "volume": 3233.0}, {"date": "2019-10-17", "close": 16.3058, "volume": 395.0}, {"date": "2019-10-18", "close": 16.53, "volume": 10971.0}, {"date": "2019-10-21", "close": 16.5813, "volume": 1797.0}, {"date": "2019-10-22", "close": 16.5314, "volume": 1890.0}, {"date": "2019-10-23", "close": 16.715, "volume": 1626.0}, {"date": "2019-10-24", "close": 16.7225, "volume": 5827.0}, {"date": "2019-10-25", "close": 16.825, "volume": 7053.0}, {"date": "2019-10-28", "close": 16.85, "volume": 7599.0}, {"date": "2019-10-29", "close": 16.8656, "volume": 9891.0}, {"date": "2019-10-30", "close": 16.82, "volume": 825.0}, {"date": "2019-10-31", "close": 16.5354, "volume": 7969.0}, {"date": "2019-11-01", "close": 16.665, "volume": 22040.0}, {"date": "2019-11-04", "close": 16.6998, "volume": 3577.0}, {"date": "2019-11-05", "close": 16.9363, "volume": 7716.0}, {"date": "2019-11-06", "close": 16.735, "volume": 2900.0}, {"date": "2019-11-07", "close": 17.005, "volume": 82602.0}, {"date": "2019-11-08", "close": 16.885, "volume": 6276.0}, {"date": "2019-11-11", "close": 16.7, "volume": 4339.0}, {"date": "2019-11-12", "close": 16.65, "volume": 3579.0}, {"date": "2019-11-13", "close": 16.58, "volume": 2934.0}, {"date": "2019-11-14", "close": 16.5049, "volume": 3374.0}, {"date": "2019-11-15", "close": 16.61, "volume": 4695.0}, {"date": "2019-11-18", "close": 16.48, "volume": 4155.0}, {"date": "2019-11-19", "close": 16.7, "volume": 6509.0}, {"date": "2019-11-20", "close": 16.63, "volume": 5619.0}, {"date": "2019-11-21", "close": 16.52, "volume": 9779.0}, {"date": "2019-11-22", "close": 16.6125, "volume": 5297.0}, {"date": "2019-11-25", "close": 16.665, "volume": 1222.0}, {"date": "2019-11-26", "close": 16.8829, "volume": 236.0}, {"date": "2019-11-27", "close": 16.9104, "volume": 4060.0}, {"date": "2019-11-29", "close": 16.652, "volume": 1546.0}, {"date": "2019-12-02", "close": 16.62, "volume": 3564.0}, {"date": "2019-12-03", "close": 16.45, "volume": 1424.0}, {"date": "2019-12-04", "close": 16.632, "volume": 1886.0}, {"date": "2019-12-05", "close": 16.68, "volume": 147.0}, {"date": "2019-12-06", "close": 17.2255, "volume": 4866.0}, {"date": "2019-12-09", "close": 17.26, "volume": 7175.0}, {"date": "2019-12-10", "close": 17.34, "volume": 5985.0}, {"date": "2019-12-11", "close": 17.5, "volume": 6490.0}, {"date": "2019-12-12", "close": 17.6326, "volume": 6508.0}, {"date": "2019-12-13", "close": 17.451, "volume": 24300.0}, {"date": "2019-12-16", "close": 17.6, "volume": 2289.0}, {"date": "2019-12-17", "close": 17.58, "volume": 82901.0}, {"date": "2019-12-18", "close": 17.6007, "volume": 11704.0}, {"date": "2019-12-19", "close": 17.68, "volume": 24709.0}, {"date": "2019-12-20", "close": 17.55, "volume": 8872.0}, {"date": "2019-12-23", "close": 17.5778, "volume": 3479.0}, {"date": "2019-12-24", "close": 17.7015, "volume": 3237.0}, {"date": "2019-12-26", "close": 17.845, "volume": 2536.0}, {"date": "2019-12-27", "close": 17.7003, "volume": 9366.0}, {"date": "2019-12-30", "close": 17.68, "volume": 2871.0}, {"date": "2019-12-31", "close": 17.54, "volume": 3498.0}, {"date": "2020-01-02", "close": 17.6954, "volume": 11344.0}, {"date": "2020-01-03", "close": 17.4521, "volume": 8602.0}, {"date": "2020-01-06", "close": 17.47, "volume": 4101.0}, {"date": "2020-01-07", "close": 17.525, "volume": 2389.0}, {"date": "2020-01-08", "close": 17.5851, "volume": 5904.0}, {"date": "2020-01-09", "close": 17.5401, "volume": 9061.0}, {"date": "2020-01-10", "close": 17.62, "volume": 3199.0}, {"date": "2020-01-13", "close": 17.92, "volume": 8143.0}, {"date": "2020-01-14", "close": 17.98, "volume": 16460.0}, {"date": "2020-01-15", "close": 17.95, "volume": 2434.0}, {"date": "2020-01-16", "close": 17.865, "volume": 2178.0}, {"date": "2020-01-17", "close": 17.87, "volume": 7173.0}, {"date": "2020-01-21", "close": 17.5, "volume": 22286.0}, {"date": "2020-01-22", "close": 17.3967, "volume": 6787.0}, {"date": "2020-01-23", "close": 17.14, "volume": 12997.0}, {"date": "2020-01-24", "close": 16.8411, "volume": 10490.0}, {"date": "2020-01-27", "close": 16.3, "volume": 17781.0}, {"date": "2020-01-28", "close": 16.2, "volume": 22435.0}, {"date": "2020-01-29", "close": 16.1058, "volume": 21453.0}, {"date": "2020-01-30", "close": 15.995, "volume": 29328.0}, {"date": "2020-01-31", "close": 15.78, "volume": 16329.0}, {"date": "2020-02-03", "close": 15.7548, "volume": 51003.0}, {"date": "2020-02-04", "close": 15.9888, "volume": 62611.0}, {"date": "2020-02-05", "close": 16.25, "volume": 33333.0}, {"date": "2020-02-06", "close": 16.3, "volume": 23678.0}, {"date": "2020-02-07", "close": 16.02, "volume": 27593.0}, {"date": "2020-02-10", "close": 16.0515, "volume": 4352.0}, {"date": "2020-02-11", "close": 16.2272, "volume": 33350.0}, {"date": "2020-02-12", "close": 16.38, "volume": 94039.0}, {"date": "2020-02-13", "close": 16.43, "volume": 22825.0}, {"date": "2020-02-14", "close": 16.325, "volume": 15067.0}, {"date": "2020-02-18", "close": 16.39, "volume": 5849.0}, {"date": "2020-02-19", "close": 16.3967, "volume": 32622.0}, {"date": "2020-02-20", "close": 16.25, "volume": 39769.0}, {"date": "2020-02-21", "close": 16.3098, "volume": 31173.0}, {"date": "2020-02-24", "close": 16.12, "volume": 12704.0}, {"date": "2020-02-25", "close": 16.039, "volume": 7837.0}, {"date": "2020-02-26", "close": 16.065, "volume": 3699.0}, {"date": "2020-02-27", "close": 16.01, "volume": 26640.0}, {"date": "2020-02-28", "close": 15.88, "volume": 11349.0}, {"date": "2020-03-02", "close": 16.3501, "volume": 27649.0}, {"date": "2020-03-03", "close": 16.1887, "volume": 9205.0}, {"date": "2020-03-04", "close": 16.1883, "volume": 6757.0}, {"date": "2020-03-05", "close": 16.0497, "volume": 17820.0}, {"date": "2020-03-06", "close": 16.01, "volume": 11686.0}, {"date": "2020-03-09", "close": 15.58, "volume": 11371.0}, {"date": "2020-03-10", "close": 15.9005, "volume": 29165.0}, {"date": "2020-03-11", "close": 15.5512, "volume": 2217.0}, {"date": "2020-03-12", "close": 15.31, "volume": 24739.0}, {"date": "2020-03-13", "close": 15.5739, "volume": 5468.0}, {"date": "2020-03-16", "close": 14.92, "volume": 29366.0}, {"date": "2020-03-17", "close": 14.4993, "volume": 9176.0}, {"date": "2020-03-18", "close": 13.5, "volume": 10780.0}, {"date": "2020-03-19", "close": 13.54, "volume": 25015.0}, {"date": "2020-03-20", "close": 13.32, "volume": 36203.0}, {"date": "2020-03-23", "close": 13.03, "volume": 9833.0}, {"date": "2020-03-24", "close": 13.74, "volume": 15737.0}, {"date": "2020-03-25", "close": 13.79, "volume": 14547.0}, {"date": "2020-03-26", "close": 13.6797, "volume": 8921.0}, {"date": "2020-03-27", "close": 13.59, "volume": 6570.0}, {"date": "2020-03-30", "close": 13.57, "volume": 13242.0}, {"date": "2020-03-31", "close": 13.86, "volume": 8167.0}, {"date": "2020-04-01", "close": 13.57, "volume": 4007.0}, {"date": "2020-04-02", "close": 13.86, "volume": 11934.0}, {"date": "2020-04-03", "close": 13.6942, "volume": 2916.0}, {"date": "2020-04-06", "close": 13.83, "volume": 4282.0}, {"date": "2020-04-07", "close": 14.14, "volume": 15134.0}, {"date": "2020-04-08", "close": 14.25, "volume": 14578.0}, {"date": "2020-04-09", "close": 14.62, "volume": 21698.0}, {"date": "2020-04-13", "close": 14.61, "volume": 21515.0}, {"date": "2020-04-14", "close": 14.8741, "volume": 9264.0}, {"date": "2020-04-15", "close": 14.5812, "volume": 13800.0}, {"date": "2020-04-16", "close": 14.5449, "volume": 6840.0}, {"date": "2020-04-17", "close": 14.75, "volume": 13497.0}, {"date": "2020-04-20", "close": 14.47, "volume": 12361.0}, {"date": "2020-04-21", "close": 14.2, "volume": 21724.0}, {"date": "2020-04-22", "close": 14.465, "volume": 4077.0}, {"date": "2020-04-23", "close": 14.455, "volume": 2342.0}, {"date": "2020-04-24", "close": 14.77, "volume": 39667.0}, {"date": "2020-04-27", "close": 14.9051, "volume": 8298.0}, {"date": "2020-04-28", "close": 14.785, "volume": 24773.0}, {"date": "2020-04-29", "close": 15.0, "volume": 30063.0}, {"date": "2020-04-30", "close": 14.95, "volume": 6058.0}, {"date": "2020-05-01", "close": 14.55, "volume": 29318.0}, {"date": "2020-05-04", "close": 14.8, "volume": 57254.0}, {"date": "2020-05-05", "close": 14.7616, "volume": 3574.0}, {"date": "2020-05-06", "close": 14.9299, "volume": 13992.0}, {"date": "2020-05-07", "close": 14.92, "volume": 6060.0}, {"date": "2020-05-08", "close": 15.2999, "volume": 42581.0}, {"date": "2020-05-11", "close": 14.89, "volume": 19833.0}, {"date": "2020-05-12", "close": 14.8914, "volume": 4709.0}, {"date": "2020-05-13", "close": 14.79, "volume": 16345.0}, {"date": "2020-05-14", "close": 14.74, "volume": 4808.0}, {"date": "2020-05-15", "close": 14.85, "volume": 12382.0}, {"date": "2020-05-18", "close": 15.26, "volume": 13157.0}, {"date": "2020-05-19", "close": 15.21, "volume": 8426.0}, {"date": "2020-05-20", "close": 15.4591, "volume": 28562.0}, {"date": "2020-05-21", "close": 15.311, "volume": 14651.0}, {"date": "2020-05-22", "close": 15.1526, "volume": 8106.0}, {"date": "2020-05-26", "close": 15.3258, "volume": 15523.0}, {"date": "2020-05-27", "close": 15.0794, "volume": 5415.0}, {"date": "2020-05-28", "close": 15.0788, "volume": 7512.0}, {"date": "2020-05-29", "close": 15.51, "volume": 21765.0}, {"date": "2020-06-01", "close": 15.59, "volume": 7413.0}, {"date": "2020-06-02", "close": 15.69, "volume": 12966.0}, {"date": "2020-06-03", "close": 15.57, "volume": 8232.0}, {"date": "2020-06-04", "close": 15.57, "volume": 5633.0}, {"date": "2020-06-05", "close": 16.04, "volume": 28189.0}, {"date": "2020-06-08", "close": 16.45, "volume": 52045.0}, {"date": "2020-06-09", "close": 16.38, "volume": 16491.0}, {"date": "2020-06-10", "close": 16.87, "volume": 30485.0}, {"date": "2020-06-11", "close": 16.08, "volume": 62874.0}, {"date": "2020-06-12", "close": 16.38, "volume": 10711.0}, {"date": "2020-06-15", "close": 16.29, "volume": 16033.0}, {"date": "2020-06-16", "close": 16.15, "volume": 11971.0}, {"date": "2020-06-17", "close": 16.245, "volume": 4533.0}, {"date": "2020-06-18", "close": 16.4216, "volume": 24668.0}, {"date": "2020-06-19", "close": 16.5487, "volume": 33972.0}, {"date": "2020-06-22", "close": 16.65, "volume": 100833.0}, {"date": "2020-06-23", "close": 16.67, "volume": 5324.0}, {"date": "2020-06-24", "close": 16.69, "volume": 30723.0}, {"date": "2020-06-25", "close": 16.7598, "volume": 44115.0}, {"date": "2020-06-26", "close": 16.805, "volume": 50601.0}, {"date": "2020-06-29", "close": 16.82, "volume": 10050.0}, {"date": "2020-06-30", "close": 17.07, "volume": 17001.0}, {"date": "2020-07-01", "close": 17.11, "volume": 18994.0}, {"date": "2020-07-02", "close": 17.1058, "volume": 15479.0}, {"date": "2020-07-06", "close": 17.35, "volume": 28692.0}, {"date": "2020-07-07", "close": 17.39, "volume": 18057.0}, {"date": "2020-07-08", "close": 17.58, "volume": 25830.0}, {"date": "2020-07-09", "close": 17.7663, "volume": 38081.0}, {"date": "2020-07-10", "close": 18.165, "volume": 88058.0}, {"date": "2020-07-13", "close": 18.15, "volume": 99693.0}, {"date": "2020-07-14", "close": 18.35, "volume": 36730.0}, {"date": "2020-07-15", "close": 18.1205, "volume": 45417.0}, {"date": "2020-07-16", "close": 18.105, "volume": 30339.0}, {"date": "2020-07-17", "close": 18.06, "volume": 18521.0}, {"date": "2020-07-20", "close": 18.23, "volume": 13855.0}, {"date": "2020-07-21", "close": 18.4369, "volume": 34966.0}, {"date": "2020-07-22", "close": 18.2091, "volume": 91938.0}, {"date": "2020-07-23", "close": 18.23, "volume": 67663.0}, {"date": "2020-07-24", "close": 18.0467, "volume": 52410.0}, {"date": "2020-07-27", "close": 18.16, "volume": 36274.0}, {"date": "2020-07-28", "close": 18.18, "volume": 95698.0}, {"date": "2020-07-29", "close": 18.2913, "volume": 108401.0}, {"date": "2020-07-30", "close": 18.1674, "volume": 77175.0}, {"date": "2020-07-31", "close": 17.95, "volume": 194888.0}, {"date": "2020-08-03", "close": 18.29, "volume": 46131.0}, {"date": "2020-08-04", "close": 18.155, "volume": 60213.0}, {"date": "2020-08-05", "close": 18.2012, "volume": 103415.0}, {"date": "2020-08-06", "close": 18.1994, "volume": 48654.0}, {"date": "2020-08-07", "close": 17.4717, "volume": 1088652.0}, {"date": "2020-08-10", "close": 17.88, "volume": 211426.0}, {"date": "2020-08-11", "close": 17.71, "volume": 472493.0}, {"date": "2020-08-12", "close": 17.93, "volume": 94934.0}, {"date": "2020-08-13", "close": 17.5, "volume": 152851.0}, {"date": "2020-08-14", "close": 17.79, "volume": 111421.0}, {"date": "2020-08-17", "close": 18.11, "volume": 76407.0}, {"date": "2020-08-18", "close": 18.54, "volume": 263517.0}, {"date": "2020-08-19", "close": 18.585, "volume": 114145.0}, {"date": "2020-08-20", "close": 18.68, "volume": 56373.0}, {"date": "2020-08-21", "close": 18.32, "volume": 117685.0}, {"date": "2020-08-24", "close": 18.2599, "volume": 31889.0}, {"date": "2020-08-25", "close": 18.38, "volume": 14662.0}, {"date": "2020-08-26", "close": 18.52, "volume": 47950.0}, {"date": "2020-08-27", "close": 18.62, "volume": 30067.0}, {"date": "2020-08-28", "close": 18.81, "volume": 42897.0}, {"date": "2020-08-31", "close": 18.96, "volume": 48426.0}, {"date": "2020-09-01", "close": 18.7276, "volume": 73067.0}, {"date": "2020-09-02", "close": 18.736, "volume": 39576.0}, {"date": "2020-09-03", "close": 18.4053, "volume": 74571.0}, {"date": "2020-09-04", "close": 19.07, "volume": 54236.0}, {"date": "2020-09-08", "close": 18.6999, "volume": 130139.0}, {"date": "2020-09-09", "close": 18.86, "volume": 33392.0}, {"date": "2020-09-10", "close": 18.41, "volume": 61881.0}, {"date": "2020-09-11", "close": 18.85, "volume": 66219.0}, {"date": "2020-09-14", "close": 18.97, "volume": 27244.0}, {"date": "2020-09-15", "close": 18.92, "volume": 204292.0}, {"date": "2020-09-16", "close": 18.9, "volume": 34328.0}, {"date": "2020-09-17", "close": 19.01, "volume": 76058.0}, {"date": "2020-09-18", "close": 19.206, "volume": 66582.0}, {"date": "2020-09-21", "close": 18.72, "volume": 60562.0}, {"date": "2020-09-22", "close": 18.97, "volume": 28658.0}, {"date": "2020-09-23", "close": 18.21, "volume": 88014.0}, {"date": "2020-09-24", "close": 18.335, "volume": 28191.0}, {"date": "2020-09-25", "close": 18.42, "volume": 15749.0}, {"date": "2020-09-28", "close": 18.51, "volume": 45420.0}, {"date": "2020-09-29", "close": 18.5, "volume": 14292.0}, {"date": "2020-09-30", "close": 18.7, "volume": 21110.0}, {"date": "2020-10-01", "close": 17.86, "volume": 56343.0}, {"date": "2020-10-02", "close": 18.3, "volume": 132281.0}, {"date": "2020-10-05", "close": 18.24, "volume": 22363.0}, {"date": "2020-10-06", "close": 18.15, "volume": 17603.0}, {"date": "2020-10-07", "close": 18.68, "volume": 29483.0}, {"date": "2020-10-08", "close": 18.77, "volume": 13497.0}, {"date": "2020-10-09", "close": 19.05, "volume": 27358.0}, {"date": "2020-10-12", "close": 18.94, "volume": 42875.0}, {"date": "2020-10-13", "close": 18.83, "volume": 11586.0}, {"date": "2020-10-14", "close": 18.8276, "volume": 13832.0}, {"date": "2020-10-15", "close": 19.16, "volume": 22943.0}, {"date": "2020-10-16", "close": 18.99, "volume": 14946.0}, {"date": "2020-10-19", "close": 19.06, "volume": 11208.0}, {"date": "2020-10-20", "close": 19.48, "volume": 89935.0}, {"date": "2020-10-21", "close": 19.76, "volume": 67023.0}, {"date": "2020-10-22", "close": 19.53, "volume": 53222.0}, {"date": "2020-10-23", "close": 19.4481, "volume": 22547.0}, {"date": "2020-10-26", "close": 19.12, "volume": 34310.0}, {"date": "2020-10-27", "close": 19.16, "volume": 29200.0}, {"date": "2020-10-28", "close": 18.965, "volume": 43130.0}, {"date": "2020-10-29", "close": 19.02, "volume": 15453.0}, {"date": "2020-10-30", "close": 18.92, "volume": 17277.0}, {"date": "2020-11-02", "close": 19.05, "volume": 33828.0}, {"date": "2020-11-03", "close": 19.15, "volume": 17588.0}, {"date": "2020-11-04", "close": 19.24, "volume": 29577.0}, {"date": "2020-11-05", "close": 19.32, "volume": 21694.0}, {"date": "2020-11-06", "close": 19.56, "volume": 41774.0}, {"date": "2020-11-09", "close": 19.47, "volume": 37130.0}, {"date": "2020-11-10", "close": 19.5, "volume": 40725.0}, {"date": "2020-11-11", "close": 19.4, "volume": 128525.0}, {"date": "2020-11-12", "close": 19.4, "volume": 47157.0}, {"date": "2020-11-13", "close": 19.68, "volume": 70416.0}, {"date": "2020-11-16", "close": 20.04, "volume": 60790.0}, {"date": "2020-11-17", "close": 19.9361, "volume": 64624.0}, {"date": "2020-11-18", "close": 19.85, "volume": 61838.0}, {"date": "2020-11-19", "close": 19.955, "volume": 24973.0}, {"date": "2020-11-20", "close": 20.4, "volume": 63139.0}, {"date": "2020-11-23", "close": 20.32, "volume": 88445.0}, {"date": "2020-11-24", "close": 20.595, "volume": 89271.0}, {"date": "2020-11-25", "close": 20.59, "volume": 163321.0}, {"date": "2020-11-27", "close": 21.113, "volume": 50051.0}, {"date": "2020-11-30", "close": 21.33, "volume": 116213.0}, {"date": "2020-12-01", "close": 21.72, "volume": 85511.0}, {"date": "2020-12-02", "close": 21.69, "volume": 134315.0}, {"date": "2020-12-03", "close": 21.58, "volume": 164176.0}, {"date": "2020-12-04", "close": 21.8, "volume": 110473.0}, {"date": "2020-12-07", "close": 21.75, "volume": 301725.0}, {"date": "2020-12-08", "close": 21.64, "volume": 66105.0}, {"date": "2020-12-09", "close": 21.6748, "volume": 164731.0}, {"date": "2020-12-10", "close": 22.16, "volume": 86460.0}, {"date": "2020-12-11", "close": 21.9, "volume": 135423.0}, {"date": "2020-12-14", "close": 21.81, "volume": 71788.0}, {"date": "2020-12-15", "close": 21.94, "volume": 47100.0}, {"date": "2020-12-16", "close": 22.055, "volume": 35843.0}, {"date": "2020-12-17", "close": 22.33, "volume": 101420.0}, {"date": "2020-12-18", "close": 22.45, "volume": 129529.0}, {"date": "2020-12-21", "close": 22.2, "volume": 213948.0}, {"date": "2020-12-22", "close": 21.75, "volume": 146147.0}, {"date": "2020-12-23", "close": 21.97, "volume": 59752.0}, {"date": "2020-12-24", "close": 22.0136, "volume": 41961.0}, {"date": "2020-12-28", "close": 22.19, "volume": 58057.0}, {"date": "2020-12-29", "close": 21.98, "volume": 73037.0}, {"date": "2020-12-30", "close": 21.945, "volume": 128379.0}, {"date": "2020-12-31", "close": 21.732, "volume": 130756.0}, {"date": "2021-01-04", "close": 22.04, "volume": 119615.0}, {"date": "2021-01-05", "close": 22.61, "volume": 123411.0}, {"date": "2021-01-06", "close": 22.67, "volume": 149642.0}, {"date": "2021-01-07", "close": 22.96, "volume": 128094.0}, {"date": "2021-01-08", "close": 22.86, "volume": 169567.0}, {"date": "2021-01-11", "close": 21.98, "volume": 210074.0}, {"date": "2021-01-12", "close": 22.5, "volume": 98696.0}, {"date": "2021-01-13", "close": 22.27, "volume": 79410.0}, {"date": "2021-01-14", "close": 22.68, "volume": 97257.0}, {"date": "2021-01-15", "close": 22.24, "volume": 133714.0}, {"date": "2021-01-19", "close": 22.44, "volume": 292599.0}, {"date": "2021-01-20", "close": 22.55, "volume": 158184.0}, {"date": "2021-01-21", "close": 22.57, "volume": 91605.0}, {"date": "2021-01-22", "close": 22.35, "volume": 97151.0}, {"date": "2021-01-25", "close": 22.47, "volume": 88740.0}, {"date": "2021-01-26", "close": 22.4, "volume": 56049.0}, {"date": "2021-01-27", "close": 21.92, "volume": 201875.0}, {"date": "2021-01-28", "close": 22.05, "volume": 283878.0}, {"date": "2021-01-29", "close": 21.91, "volume": 112413.0}, {"date": "2021-02-01", "close": 21.91, "volume": 226350.0}, {"date": "2021-02-02", "close": 21.73, "volume": 299013.0}, {"date": "2021-02-03", "close": 21.99, "volume": 73987.0}, {"date": "2021-02-04", "close": 21.94, "volume": 57872.0}, {"date": "2021-02-05", "close": 22.45, "volume": 83565.0}, {"date": "2021-02-08", "close": 22.7, "volume": 194664.0}, {"date": "2021-02-09", "close": 22.95, "volume": 178767.0}, {"date": "2021-02-10", "close": 23.27, "volume": 97973.0}, {"date": "2021-02-11", "close": 23.31, "volume": 158523.0}, {"date": "2021-02-12", "close": 23.38, "volume": 98253.0}, {"date": "2021-02-16", "close": 23.75, "volume": 323120.0}, {"date": "2021-02-17", "close": 23.62, "volume": 239545.0}, {"date": "2021-02-18", "close": 24.2, "volume": 301133.0}, {"date": "2021-02-19", "close": 25.11, "volume": 415863.0}, {"date": "2021-02-22", "close": 25.68, "volume": 633698.0}, {"date": "2021-02-23", "close": 26.08, "volume": 444967.0}, {"date": "2021-02-24", "close": 26.76, "volume": 614431.0}, {"date": "2021-02-25", "close": 26.12, "volume": 474950.0}, {"date": "2021-02-26", "close": 25.1, "volume": 359669.0}, {"date": "2021-03-01", "close": 25.37, "volume": 181336.0}, {"date": "2021-03-02", "close": 25.98, "volume": 361946.0}, {"date": "2021-03-03", "close": 25.47, "volume": 277731.0}, {"date": "2021-03-04", "close": 24.38, "volume": 1561063.0}, {"date": "2021-03-05", "close": 25.18, "volume": 633159.0}, {"date": "2021-03-08", "close": 25.16, "volume": 228282.0}, {"date": "2021-03-09", "close": 24.78, "volume": 296337.0}, {"date": "2021-03-10", "close": 24.8, "volume": 270930.0}, {"date": "2021-03-11", "close": 25.52, "volume": 357120.0}, {"date": "2021-03-12", "close": 25.58, "volume": 101064.0}, {"date": "2021-03-15", "close": 25.56, "volume": 152696.0}, {"date": "2021-03-16", "close": 25.01, "volume": 212698.0}, {"date": "2021-03-17", "close": 25.5, "volume": 472816.0}, {"date": "2021-03-18", "close": 25.05, "volume": 297095.0}, {"date": "2021-03-19", "close": 25.22, "volume": 317580.0}, {"date": "2021-03-22", "close": 25.5, "volume": 111423.0}, {"date": "2021-03-23", "close": 24.81, "volume": 226321.0}, {"date": "2021-03-24", "close": 24.83, "volume": 339217.0}, {"date": "2021-03-25", "close": 24.67, "volume": 199179.0}, {"date": "2021-03-26", "close": 25.08, "volume": 111824.0}, {"date": "2021-03-29", "close": 24.91, "volume": 127036.0}, {"date": "2021-03-30", "close": 24.55, "volume": 324069.0}, {"date": "2021-03-31", "close": 24.62, "volume": 196344.0}, {"date": "2021-04-01", "close": 24.76, "volume": 208982.0}, {"date": "2021-04-05", "close": 25.58, "volume": 451216.0}, {"date": "2021-04-06", "close": 25.36, "volume": 181276.0}, {"date": "2021-04-07", "close": 25.06, "volume": 304003.0}, {"date": "2021-04-08", "close": 25.27, "volume": 101111.0}, {"date": "2021-04-09", "close": 25.04, "volume": 92343.0}, {"date": "2021-04-12", "close": 24.82, "volume": 143121.0}, {"date": "2021-04-13", "close": 24.91, "volume": 138360.0}, {"date": "2021-04-14", "close": 25.38, "volume": 235340.0}, {"date": "2021-04-15", "close": 26.11, "volume": 530573.0}, {"date": "2021-04-16", "close": 25.78, "volume": 395244.0}, {"date": "2021-04-19", "close": 26.21, "volume": 311130.0}, {"date": "2021-04-20", "close": 25.91, "volume": 240848.0}, {"date": "2021-04-21", "close": 26.51, "volume": 245370.0}, {"date": "2021-04-22", "close": 26.31, "volume": 159326.0}, {"date": "2021-04-23", "close": 26.71, "volume": 236733.0}, {"date": "2021-04-26", "close": 27.4, "volume": 365671.0}, {"date": "2021-04-27", "close": 27.65, "volume": 455125.0}, {"date": "2021-04-28", "close": 27.8, "volume": 258774.0}, {"date": "2021-04-29", "close": 27.58, "volume": 306187.0}, {"date": "2021-04-30", "close": 27.43, "volume": 280194.0}, {"date": "2021-05-03", "close": 27.93, "volume": 287385.0}, {"date": "2021-05-04", "close": 27.9, "volume": 430100.0}, {"date": "2021-05-05", "close": 27.9, "volume": 132186.0}, {"date": "2021-05-06", "close": 28.5, "volume": 544115.0}, {"date": "2021-05-07", "close": 29.17, "volume": 1319290.0}, {"date": "2021-05-10", "close": 29.02, "volume": 1299561.0}, {"date": "2021-05-11", "close": 29.6, "volume": 981482.0}, {"date": "2021-05-12", "close": 29.11, "volume": 684659.0}, {"date": "2021-05-13", "close": 28.85, "volume": 984196.0}, {"date": "2021-05-14", "close": 28.67, "volume": 460594.0}, {"date": "2021-05-17", "close": 29.04, "volume": 365346.0}, {"date": "2021-05-18", "close": 29.15, "volume": 333057.0}, {"date": "2021-05-19", "close": 28.04, "volume": 1446716.0}, {"date": "2021-05-20", "close": 28.0, "volume": 527782.0}, {"date": "2021-05-21", "close": 27.75, "volume": 486389.0}, {"date": "2021-05-24", "close": 27.94, "volume": 296014.0}, {"date": "2021-05-25", "close": 27.82, "volume": 270678.0}, {"date": "2021-05-26", "close": 27.84, "volume": 220804.0}, {"date": "2021-05-27", "close": 28.74, "volume": 753273.0}, {"date": "2021-05-28", "close": 28.85, "volume": 248807.0}, {"date": "2021-06-01", "close": 28.7, "volume": 313161.0}, {"date": "2021-06-02", "close": 28.28, "volume": 331929.0}, {"date": "2021-06-03", "close": 27.46, "volume": 721825.0}, {"date": "2021-06-04", "close": 27.83, "volume": 272318.0}, {"date": "2021-06-07", "close": 27.85, "volume": 214368.0}, {"date": "2021-06-08", "close": 27.99, "volume": 290354.0}, {"date": "2021-06-09", "close": 27.85, "volume": 212193.0}, {"date": "2021-06-10", "close": 27.66, "volume": 296131.0}, {"date": "2021-06-11", "close": 28.0, "volume": 210557.0}, {"date": "2021-06-14", "close": 27.94, "volume": 178581.0}, {"date": "2021-06-15", "close": 26.81, "volume": 795710.0}, {"date": "2021-06-16", "close": 26.5, "volume": 488572.0}, {"date": "2021-06-17", "close": 25.71, "volume": 566171.0}, {"date": "2021-06-18", "close": 25.5, "volume": 250256.0}, {"date": "2021-06-21", "close": 25.65, "volume": 574740.0}, {"date": "2021-06-22", "close": 25.95, "volume": 320260.0}, {"date": "2021-06-23", "close": 26.4, "volume": 264112.0}, {"date": "2021-06-24", "close": 26.48, "volume": 242544.0}, {"date": "2021-06-25", "close": 26.38, "volume": 214328.0}, {"date": "2021-06-28", "close": 26.22, "volume": 96546.0}, {"date": "2021-06-29", "close": 26.18, "volume": 505018.0}, {"date": "2021-06-30", "close": 26.23, "volume": 132657.0}, {"date": "2021-07-01", "close": 25.98, "volume": 224688.0}, {"date": "2021-07-02", "close": 26.2, "volume": 173116.0}, {"date": "2021-07-06", "close": 26.05, "volume": 314311.0}, {"date": "2021-07-07", "close": 26.4, "volume": 536085.0}, {"date": "2021-07-08", "close": 26.13, "volume": 218897.0}, {"date": "2021-07-09", "close": 26.62, "volume": 179217.0}, {"date": "2021-07-12", "close": 26.45, "volume": 432462.0}, {"date": "2021-07-13", "close": 26.29, "volume": 168869.0}, {"date": "2021-07-14", "close": 26.11, "volume": 106420.0}, {"date": "2021-07-15", "close": 26.36, "volume": 191358.0}, {"date": "2021-07-16", "close": 26.33, "volume": 118647.0}, {"date": "2021-07-19", "close": 25.73, "volume": 297520.0}, {"date": "2021-07-20", "close": 26.09, "volume": 104517.0}, {"date": "2021-07-21", "close": 26.19, "volume": 177954.0}, {"date": "2021-07-22", "close": 26.52, "volume": 75367.0}, {"date": "2021-07-23", "close": 27.19, "volume": 596215.0}, {"date": "2021-07-26", "close": 28.15, "volume": 394014.0}, {"date": "2021-07-27", "close": 28.0, "volume": 197000.0}, {"date": "2021-07-28", "close": 27.39, "volume": 677910.0}, {"date": "2021-07-29", "close": 27.78, "volume": 96325.0}, {"date": "2021-07-30", "close": 27.38, "volume": 106956.0}, {"date": "2021-08-02", "close": 27.14, "volume": 160998.0}, {"date": "2021-08-03", "close": 26.88, "volume": 170770.0}, {"date": "2021-08-04", "close": 26.48, "volume": 144659.0}, {"date": "2021-08-05", "close": 26.61, "volume": 75671.0}, {"date": "2021-08-06", "close": 26.5, "volume": 138090.0}, {"date": "2021-08-09", "close": 26.22, "volume": 149972.0}, {"date": "2021-08-10", "close": 26.67, "volume": 68753.0}, {"date": "2021-08-11", "close": 26.8, "volume": 66303.0}, {"date": "2021-08-12", "close": 26.67, "volume": 185213.0}, {"date": "2021-08-13", "close": 26.81, "volume": 83659.0}, {"date": "2021-08-16", "close": 26.45, "volume": 107373.0}, {"date": "2021-08-17", "close": 25.8, "volume": 222335.0}, {"date": "2021-08-18", "close": 25.15, "volume": 303534.0}, {"date": "2021-08-19", "close": 24.72, "volume": 734787.0}, {"date": "2021-08-20", "close": 25.3, "volume": 110789.0}, {"date": "2021-08-23", "close": 25.72, "volume": 260920.0}, {"date": "2021-08-24", "close": 26.0, "volume": 183306.0}, {"date": "2021-08-25", "close": 26.22, "volume": 259023.0}, {"date": "2021-08-26", "close": 25.96, "volume": 252213.0}, {"date": "2021-08-27", "close": 26.575, "volume": 133990.0}, {"date": "2021-08-30", "close": 26.81, "volume": 82334.0}, {"date": "2021-08-31", "close": 26.7, "volume": 59692.0}, {"date": "2021-09-01", "close": 26.18, "volume": 153016.0}, {"date": "2021-09-02", "close": 26.35, "volume": 427270.0}, {"date": "2021-09-03", "close": 26.46, "volume": 83048.0}, {"date": "2021-09-07", "close": 26.11, "volume": 164411.0}, {"date": "2021-09-08", "close": 25.87, "volume": 78514.0}, {"date": "2021-09-09", "close": 26.16, "volume": 72236.0}, {"date": "2021-09-10", "close": 27.1, "volume": 333328.0}, {"date": "2021-09-13", "close": 26.69, "volume": 92617.0}, {"date": "2021-09-14", "close": 26.39, "volume": 96279.0}, {"date": "2021-09-15", "close": 27.0, "volume": 231782.0}, {"date": "2021-09-16", "close": 26.11, "volume": 210506.0}, {"date": "2021-09-17", "close": 26.06, "volume": 182099.0}, {"date": "2021-09-20", "close": 25.22, "volume": 222634.0}, {"date": "2021-09-21", "close": 25.26, "volume": 244010.0}, {"date": "2021-09-22", "close": 25.8, "volume": 232492.0}, {"date": "2021-09-23", "close": 25.85, "volume": 65853.0}, {"date": "2021-09-24", "close": 26.18, "volume": 403236.0}, {"date": "2021-09-27", "close": 26.17, "volume": 106004.0}, {"date": "2021-09-28", "close": 26.01, "volume": 111079.0}, {"date": "2021-09-29", "close": 25.5, "volume": 1227067.0}, {"date": "2021-09-30", "close": 25.05, "volume": 359457.0}, {"date": "2021-10-01", "close": 25.74, "volume": 97774.0}, {"date": "2021-10-04", "close": 25.87, "volume": 239073.0}, {"date": "2021-10-05", "close": 25.58, "volume": 103029.0}, {"date": "2021-10-06", "close": 25.5, "volume": 143549.0}, {"date": "2021-10-07", "close": 26.09, "volume": 143692.0}, {"date": "2021-10-08", "close": 26.17, "volume": 141848.0}, {"date": "2021-10-11", "close": 26.65, "volume": 116300.0}, {"date": "2021-10-12", "close": 26.4, "volume": 97509.0}, {"date": "2021-10-13", "close": 27.53, "volume": 511327.0}, {"date": "2021-10-14", "close": 28.22, "volume": 257605.0}, {"date": "2021-10-15", "close": 28.95, "volume": 779349.0}, {"date": "2021-10-18", "close": 28.78, "volume": 218676.0}, {"date": "2021-10-19", "close": 28.62, "volume": 110640.0}, {"date": "2021-10-20", "close": 29.04, "volume": 152304.0}, {"date": "2021-10-21", "close": 27.86, "volume": 233239.0}, {"date": "2021-10-22", "close": 27.53, "volume": 213518.0}, {"date": "2021-10-25", "close": 27.7, "volume": 243728.0}, {"date": "2021-10-26", "close": 27.5, "volume": 883580.0}, {"date": "2021-10-27", "close": 26.82, "volume": 1135053.0}, {"date": "2021-10-28", "close": 27.1, "volume": 373257.0}, {"date": "2021-10-29", "close": 26.84, "volume": 463340.0}, {"date": "2021-11-01", "close": 26.86, "volume": 199307.0}, {"date": "2021-11-02", "close": 26.72, "volume": 265899.0}, {"date": "2021-11-03", "close": 26.67, "volume": 596811.0}, {"date": "2021-11-04", "close": 26.37, "volume": 388605.0}, {"date": "2021-11-05", "close": 26.57, "volume": 227742.0}, {"date": "2021-11-08", "close": 26.93, "volume": 487295.0}, {"date": "2021-11-09", "close": 26.76, "volume": 218158.0}, {"date": "2021-11-10", "close": 26.25, "volume": 382152.0}, {"date": "2021-11-11", "close": 26.91, "volume": 321643.0}, {"date": "2021-11-12", "close": 27.19, "volume": 260057.0}, {"date": "2021-11-15", "close": 26.94, "volume": 182177.0}, {"date": "2021-11-16", "close": 26.56, "volume": 214159.0}, {"date": "2021-11-17", "close": 25.81, "volume": 384269.0}, {"date": "2021-11-18", "close": 26.3, "volume": 250852.0}, {"date": "2021-11-19", "close": 26.77, "volume": 206408.0}, {"date": "2021-11-22", "close": 26.73, "volume": 146970.0}, {"date": "2021-11-23", "close": 26.99, "volume": 173741.0}, {"date": "2021-11-24", "close": 27.32, "volume": 314515.0}, {"date": "2021-11-26", "close": 26.28, "volume": 121440.0}, {"date": "2021-11-29", "close": 26.55, "volume": 91772.0}, {"date": "2021-11-30", "close": 26.21, "volume": 245596.0}, {"date": "2021-12-01", "close": 25.68, "volume": 397538.0}, {"date": "2021-12-02", "close": 26.2, "volume": 257173.0}, {"date": "2021-12-03", "close": 26.08, "volume": 168936.0}, {"date": "2021-12-06", "close": 26.49, "volume": 141075.0}, {"date": "2021-12-07", "close": 26.49, "volume": 240031.0}, {"date": "2021-12-08", "close": 26.74, "volume": 179019.0}, {"date": "2021-12-09", "close": 26.27, "volume": 89629.0}, {"date": "2021-12-10", "close": 26.21, "volume": 113612.0}, {"date": "2021-12-13", "close": 26.17, "volume": 79579.0}, {"date": "2021-12-14", "close": 26.01, "volume": 139726.0}, {"date": "2021-12-15", "close": 26.0, "volume": 213633.0}, {"date": "2021-12-16", "close": 26.19, "volume": 121203.0}, {"date": "2021-12-17", "close": 26.16, "volume": 80427.0}, {"date": "2021-12-20", "close": 26.25, "volume": 146931.0}, {"date": "2021-12-21", "close": 26.56, "volume": 132592.0}, {"date": "2021-12-22", "close": 26.78, "volume": 121114.0}, {"date": "2021-12-23", "close": 26.83, "volume": 115159.0}, {"date": "2021-12-27", "close": 27.27, "volume": 146941.0}, {"date": "2021-12-28", "close": 27.04, "volume": 128556.0}, {"date": "2021-12-29", "close": 26.97, "volume": 55683.0}, {"date": "2021-12-30", "close": 26.74, "volume": 71035.0}, {"date": "2021-12-31", "close": 27.21, "volume": 64517.0}, {"date": "2022-01-03", "close": 26.96, "volume": 130211.0}, {"date": "2022-01-04", "close": 27.26, "volume": 98404.0}, {"date": "2022-01-05", "close": 26.7, "volume": 159257.0}, {"date": "2022-01-06", "close": 26.59, "volume": 130858.0}, {"date": "2022-01-07", "close": 26.89, "volume": 139417.0}, {"date": "2022-01-10", "close": 26.61, "volume": 75714.0}, {"date": "2022-01-11", "close": 27.03, "volume": 64617.0}, {"date": "2022-01-12", "close": 27.86, "volume": 289320.0}, {"date": "2022-01-13", "close": 27.5, "volume": 154071.0}, {"date": "2022-01-14", "close": 27.1, "volume": 132269.0}, {"date": "2022-01-18", "close": 26.84, "volume": 101328.0}, {"date": "2022-01-19", "close": 27.09, "volume": 165419.0}, {"date": "2022-01-20", "close": 27.58, "volume": 215364.0}, {"date": "2022-01-21", "close": 27.45, "volume": 155356.0}, {"date": "2022-01-24", "close": 27.1, "volume": 141675.0}, {"date": "2022-01-25", "close": 27.18, "volume": 62655.0}, {"date": "2022-01-26", "close": 27.17, "volume": 109039.0}, {"date": "2022-01-27", "close": 26.92, "volume": 181062.0}, {"date": "2022-01-28", "close": 26.4, "volume": 119929.0}, {"date": "2022-01-31", "close": 26.5, "volume": 150676.0}, {"date": "2022-02-01", "close": 27.04, "volume": 63130.0}, {"date": "2022-02-02", "close": 27.32, "volume": 69903.0}, {"date": "2022-02-03", "close": 27.19, "volume": 55528.0}, {"date": "2022-02-04", "close": 27.45, "volume": 85745.0}, {"date": "2022-02-07", "close": 27.34, "volume": 61297.0}, {"date": "2022-02-08", "close": 27.29, "volume": 45427.0}, {"date": "2022-02-09", "close": 28.26, "volume": 182916.0}, {"date": "2022-02-10", "close": 28.15, "volume": 154406.0}, {"date": "2022-02-11", "close": 27.14, "volume": 145004.0}, {"date": "2022-02-14", "close": 27.39, "volume": 67415.0}, {"date": "2022-02-15", "close": 27.63, "volume": 108771.0}, {"date": "2022-02-16", "close": 27.645, "volume": 49895.0}, {"date": "2022-02-17", "close": 27.46, "volume": 34423.0}, {"date": "2022-02-18", "close": 27.5605, "volume": 80058.0}, {"date": "2022-02-22", "close": 27.465, "volume": 93206.0}, {"date": "2022-02-23", "close": 27.12, "volume": 137289.0}, {"date": "2022-02-24", "close": 27.44, "volume": 164745.0}, {"date": "2022-02-25", "close": 27.44, "volume": 90342.0}, {"date": "2022-02-28", "close": 27.4, "volume": 100317.0}, {"date": "2022-03-01", "close": 27.82, "volume": 153787.0}, {"date": "2022-03-02", "close": 28.5, "volume": 152661.0}, {"date": "2022-03-03", "close": 29.2, "volume": 278549.0}, {"date": "2022-03-04", "close": 29.9, "volume": 384453.0}, {"date": "2022-03-07", "close": 28.91, "volume": 443497.0}, {"date": "2022-03-08", "close": 28.87, "volume": 277719.0}, {"date": "2022-03-09", "close": 27.85, "volume": 207257.0}, {"date": "2022-03-10", "close": 28.26, "volume": 270258.0}, {"date": "2022-03-11", "close": 28.0, "volume": 103992.0}, {"date": "2022-03-14", "close": 27.41, "volume": 188303.0}, {"date": "2022-03-15", "close": 27.44, "volume": 121102.0}, {"date": "2022-03-16", "close": 28.31, "volume": 888177.0}, {"date": "2022-03-17", "close": 28.59, "volume": 1043013.0}, {"date": "2022-03-18", "close": 28.72, "volume": 210129.0}, {"date": "2022-03-21", "close": 28.55, "volume": 134281.0}, {"date": "2022-03-22", "close": 28.63, "volume": 83847.0}, {"date": "2022-03-23", "close": 29.15, "volume": 128388.0}, {"date": "2022-03-24", "close": 28.73, "volume": 94909.0}, {"date": "2022-03-25", "close": 28.61, "volume": 91067.0}, {"date": "2022-03-28", "close": 28.75, "volume": 66162.0}, {"date": "2022-03-29", "close": 28.92, "volume": 90378.0}, {"date": "2022-03-30", "close": 28.82, "volume": 113798.0}, {"date": "2022-03-31", "close": 28.71, "volume": 121340.0}, {"date": "2022-04-01", "close": 28.65, "volume": 153464.0}, {"date": "2022-04-04", "close": 29.12, "volume": 118553.0}, {"date": "2022-04-05", "close": 28.92, "volume": 124361.0}, {"date": "2022-04-06", "close": 28.73, "volume": 78985.0}, {"date": "2022-04-07", "close": 28.65, "volume": 103639.0}, {"date": "2022-04-08", "close": 28.67, "volume": 948912.0}, {"date": "2022-04-11", "close": 28.1, "volume": 766827.0}, {"date": "2022-04-12", "close": 28.57, "volume": 405614.0}, {"date": "2022-04-13", "close": 28.6, "volume": 77840.0}, {"date": "2022-04-14", "close": 28.59, "volume": 99393.0}, {"date": "2022-04-18", "close": 29.25, "volume": 330837.0}, {"date": "2022-04-19", "close": 28.62, "volume": 238739.0}, {"date": "2022-04-20", "close": 28.4, "volume": 95272.0}, {"date": "2022-04-21", "close": 28.42, "volume": 114908.0}, {"date": "2022-04-22", "close": 27.83, "volume": 168102.0}, {"date": "2022-04-25", "close": 27.27, "volume": 537671.0}, {"date": "2022-04-26", "close": 26.9, "volume": 114515.0}, {"date": "2022-04-27", "close": 27.0, "volume": 105757.0}, {"date": "2022-04-28", "close": 26.84, "volume": 149554.0}, {"date": "2022-04-29", "close": 26.45, "volume": 125475.0}, {"date": "2022-05-02", "close": 25.9, "volume": 277974.0}, {"date": "2022-05-03", "close": 25.94, "volume": 208289.0}, {"date": "2022-05-04", "close": 26.5, "volume": 154727.0}, {"date": "2022-05-05", "close": 25.96, "volume": 150745.0}, {"date": "2022-05-06", "close": 25.75, "volume": 108732.0}, {"date": "2022-05-09", "close": 25.46, "volume": 216999.0}, {"date": "2022-05-10", "close": 25.23, "volume": 119370.0}, {"date": "2022-05-11", "close": 25.45, "volume": 155078.0}, {"date": "2022-05-12", "close": 24.73, "volume": 175917.0}, {"date": "2022-05-13", "close": 25.25, "volume": 130005.0}, {"date": "2022-05-16", "close": 25.47, "volume": 117050.0}, {"date": "2022-05-17", "close": 25.57, "volume": 104040.0}, {"date": "2022-05-18", "close": 25.07, "volume": 149368.0}, {"date": "2022-05-19", "close": 25.85, "volume": 120264.0}, {"date": "2022-05-20", "close": 25.97, "volume": 145555.0}, {"date": "2022-05-23", "close": 26.25, "volume": 96531.0}, {"date": "2022-05-24", "close": 26.1, "volume": 101962.0}, {"date": "2022-05-25", "close": 25.91, "volume": 98418.0}, {"date": "2022-05-26", "close": 25.85, "volume": 188590.0}, {"date": "2022-05-27", "close": 26.18, "volume": 69393.0}, {"date": "2022-05-31", "close": 25.97, "volume": 89808.0}, {"date": "2022-06-01", "close": 26.23, "volume": 69811.0}, {"date": "2022-06-02", "close": 27.62, "volume": 274902.0}, {"date": "2022-06-03", "close": 27.06, "volume": 63747.0}, {"date": "2022-06-06", "close": 26.88, "volume": 102415.0}, {"date": "2022-06-07", "close": 26.975, "volume": 87228.0}, {"date": "2022-06-08", "close": 26.83, "volume": 69547.0}, {"date": "2022-06-09", "close": 26.39, "volume": 107826.0}, {"date": "2022-06-10", "close": 26.04, "volume": 85967.0}, {"date": "2022-06-13", "close": 25.41, "volume": 121130.0}, {"date": "2022-06-14", "close": 25.06, "volume": 92492.0}, {"date": "2022-06-15", "close": 25.25, "volume": 154152.0}, {"date": "2022-06-16", "close": 24.84, "volume": 104858.0}, {"date": "2022-06-17", "close": 24.37, "volume": 170235.0}, {"date": "2022-06-21", "close": 24.37, "volume": 127202.0}, {"date": "2022-06-22", "close": 23.8, "volume": 208765.0}, {"date": "2022-06-23", "close": 22.68, "volume": 175939.0}, {"date": "2022-06-24", "close": 22.6, "volume": 829081.0}, {"date": "2022-06-27", "close": 22.73, "volume": 170605.0}, {"date": "2022-06-28", "close": 22.71, "volume": 67554.0}, {"date": "2022-06-29", "close": 22.8, "volume": 123621.0}, {"date": "2022-06-30", "close": 22.22, "volume": 110792.0}, {"date": "2022-07-01", "close": 21.82, "volume": 240169.0}, {"date": "2022-07-05", "close": 20.74, "volume": 332276.0}, {"date": "2022-07-06", "close": 20.78, "volume": 154897.0}, {"date": "2022-07-07", "close": 21.34, "volume": 225979.0}, {"date": "2022-07-08", "close": 21.26, "volume": 56413.0}, {"date": "2022-07-11", "close": 20.65, "volume": 119349.0}, {"date": "2022-07-12", "close": 19.63, "volume": 458939.0}, {"date": "2022-07-13", "close": 20.04, "volume": 291363.0}, {"date": "2022-07-14", "close": 19.51, "volume": 100505.0}, {"date": "2022-07-15", "close": 19.51, "volume": 211461.0}, {"date": "2022-07-18", "close": 20.01, "volume": 147321.0}, {"date": "2022-07-19", "close": 19.86, "volume": 151129.0}, {"date": "2022-07-20", "close": 20.09, "volume": 255198.0}, {"date": "2022-07-21", "close": 19.95, "volume": 81434.0}, {"date": "2022-07-22", "close": 20.06, "volume": 113366.0}, {"date": "2022-07-25", "close": 20.38, "volume": 129579.0}, {"date": "2022-07-26", "close": 20.49, "volume": 200462.0}, {"date": "2022-07-27", "close": 21.0, "volume": 211358.0}, {"date": "2022-07-28", "close": 21.02, "volume": 99649.0}, {"date": "2022-07-29", "close": 21.7, "volume": 148647.0}, {"date": "2022-08-01", "close": 21.33, "volume": 112709.0}, {"date": "2022-08-02", "close": 21.05, "volume": 130904.0}, {"date": "2022-08-03", "close": 21.03, "volume": 69543.0}, {"date": "2022-08-04", "close": 21.1, "volume": 100268.0}, {"date": "2022-08-05", "close": 21.57, "volume": 92357.0}, {"date": "2022-08-08", "close": 21.74, "volume": 76791.0}, {"date": "2022-08-09", "close": 21.7, "volume": 135423.0}, {"date": "2022-08-10", "close": 22.0, "volume": 124850.0}, {"date": "2022-08-11", "close": 22.28, "volume": 91839.0}, {"date": "2022-08-12", "close": 22.2, "volume": 59728.0}, {"date": "2022-08-15", "close": 21.87, "volume": 128732.0}, {"date": "2022-08-16", "close": 21.86, "volume": 74685.0}, {"date": "2022-08-17", "close": 21.66, "volume": 76010.0}, {"date": "2022-08-18", "close": 22.03, "volume": 52854.0}, {"date": "2022-08-19", "close": 22.1, "volume": 46608.0}, {"date": "2022-08-22", "close": 22.04, "volume": 133475.0}, {"date": "2022-08-23", "close": 22.25, "volume": 65367.0}, {"date": "2022-08-24", "close": 21.96, "volume": 41802.0}, {"date": "2022-08-25", "close": 22.32, "volume": 48531.0}, {"date": "2022-08-26", "close": 22.19, "volume": 157977.0}, {"date": "2022-08-29", "close": 21.67, "volume": 199558.0}, {"date": "2022-08-30", "close": 21.37, "volume": 74987.0}, {"date": "2022-08-31", "close": 21.13, "volume": 80917.0}, {"date": "2022-09-01", "close": 20.5, "volume": 156868.0}, {"date": "2022-09-02", "close": 20.45, "volume": 66117.0}, {"date": "2022-09-06", "close": 20.84, "volume": 54551.0}, {"date": "2022-09-07", "close": 20.71, "volume": 67216.0}, {"date": "2022-09-08", "close": 21.33, "volume": 145251.0}, {"date": "2022-09-09", "close": 21.37, "volume": 83597.0}, {"date": "2022-09-12", "close": 21.75, "volume": 103565.0}, {"date": "2022-09-13", "close": 21.21, "volume": 125016.0}, {"date": "2022-09-14", "close": 21.12, "volume": 50277.0}, {"date": "2022-09-15", "close": 20.88, "volume": 143130.0}, {"date": "2022-09-16", "close": 21.31, "volume": 59674.0}, {"date": "2022-09-19", "close": 21.22, "volume": 54333.0}, {"date": "2022-09-20", "close": 21.04, "volume": 83951.0}, {"date": "2022-09-21", "close": 20.69, "volume": 63168.0}, {"date": "2022-09-22", "close": 20.82, "volume": 67416.0}, {"date": "2022-09-23", "close": 20.12, "volume": 124744.0}, {"date": "2022-09-26", "close": 19.82, "volume": 107783.0}, {"date": "2022-09-27", "close": 19.79, "volume": 89153.0}, {"date": "2022-09-28", "close": 20.37, "volume": 46241.0}, {"date": "2022-09-29", "close": 20.67, "volume": 72437.0}, {"date": "2022-09-30", "close": 20.45, "volume": 55007.0}, {"date": "2022-10-03", "close": 20.54, "volume": 38289.0}, {"date": "2022-10-04", "close": 21.08, "volume": 62019.0}, {"date": "2022-10-05", "close": 21.38, "volume": 597005.0}, {"date": "2022-10-06", "close": 20.69, "volume": 877584.0}, {"date": "2022-10-07", "close": 20.34, "volume": 110395.0}, {"date": "2022-10-10", "close": 20.74, "volume": 52808.0}, {"date": "2022-10-11", "close": 20.58, "volume": 58159.0}, {"date": "2022-10-12", "close": 20.63, "volume": 44438.0}, {"date": "2022-10-13", "close": 20.88, "volume": 68724.0}, {"date": "2022-10-14", "close": 20.54, "volume": 112027.0}, {"date": "2022-10-17", "close": 20.47, "volume": 170710.0}, {"date": "2022-10-18", "close": 20.22, "volume": 75995.0}, {"date": "2022-10-19", "close": 19.99, "volume": 57493.0}, {"date": "2022-10-20", "close": 20.49, "volume": 38866.0}, {"date": "2022-10-21", "close": 20.98, "volume": 67899.0}, {"date": "2022-10-24", "close": 20.71, "volume": 132352.0}, {"date": "2022-10-25", "close": 20.53, "volume": 76570.0}, {"date": "2022-10-26", "close": 21.4, "volume": 93309.0}, {"date": "2022-10-27", "close": 21.23, "volume": 79985.0}, {"date": "2022-10-28", "close": 20.74, "volume": 48407.0}, {"date": "2022-10-31", "close": 20.35, "volume": 115137.0}, {"date": "2022-11-01", "close": 20.95, "volume": 49002.0}, {"date": "2022-11-02", "close": 20.73, "volume": 33624.0}, {"date": "2022-11-03", "close": 20.65, "volume": 87754.0}, {"date": "2022-11-04", "close": 22.39, "volume": 183080.0}, {"date": "2022-11-07", "close": 21.69, "volume": 105797.0}, {"date": "2022-11-08", "close": 22.14, "volume": 65020.0}, {"date": "2022-11-09", "close": 22.14, "volume": 73445.0}, {"date": "2022-11-10", "close": 22.84, "volume": 163029.0}, {"date": "2022-11-11", "close": 23.73, "volume": 262364.0}, {"date": "2022-11-14", "close": 23.16, "volume": 85865.0}, {"date": "2022-11-15", "close": 23.04, "volume": 96307.0}, {"date": "2022-11-16", "close": 22.69, "volume": 30843.0}, {"date": "2022-11-17", "close": 22.19, "volume": 106853.0}, {"date": "2022-11-18", "close": 21.96, "volume": 219778.0}, {"date": "2022-11-21", "close": 21.6, "volume": 84430.0}, {"date": "2022-11-22", "close": 21.87, "volume": 102666.0}, {"date": "2022-11-23", "close": 21.96, "volume": 107068.0}, {"date": "2022-11-25", "close": 21.81, "volume": 79979.0}, {"date": "2022-11-28", "close": 21.69, "volume": 91632.0}, {"date": "2022-11-29", "close": 22.01, "volume": 52762.0}, {"date": "2022-11-30", "close": 22.82, "volume": 179464.0}, {"date": "2022-12-01", "close": 22.9, "volume": 113033.0}, {"date": "2022-12-02", "close": 23.3, "volume": 109406.0}, {"date": "2022-12-05", "close": 22.87, "volume": 57925.0}, {"date": "2022-12-06", "close": 23.06, "volume": 66247.0}, {"date": "2022-12-07", "close": 23.26, "volume": 79889.0}, {"date": "2022-12-08", "close": 23.43, "volume": 103641.0}, {"date": "2022-12-09", "close": 23.23, "volume": 115461.0}, {"date": "2022-12-12", "close": 23.03, "volume": 80502.0}, {"date": "2022-12-13", "close": 23.24, "volume": 295905.0}, {"date": "2022-12-14", "close": 23.3, "volume": 84612.0}, {"date": "2022-12-15", "close": 22.79, "volume": 113748.0}, {"date": "2022-12-16", "close": 22.78, "volume": 55790.0}, {"date": "2022-12-19", "close": 22.73, "volume": 47623.0}, {"date": "2022-12-20", "close": 23.02, "volume": 117366.0}, {"date": "2022-12-21", "close": 23.07, "volume": 79358.0}, {"date": "2022-12-22", "close": 22.73, "volume": 144077.0}, {"date": "2022-12-23", "close": 23.06, "volume": 58520.0}, {"date": "2022-12-27", "close": 23.02, "volume": 494741.0}, {"date": "2022-12-28", "close": 23.16, "volume": 184846.0}, {"date": "2022-12-29", "close": 23.16, "volume": 65396.0}, {"date": "2022-12-30", "close": 23.09, "volume": 102590.0}, {"date": "2023-01-03", "close": 22.79, "volume": 81385.0}, {"date": "2023-01-04", "close": 22.66, "volume": 508459.0}, {"date": "2023-01-05", "close": 23.18, "volume": 81214.0}, {"date": "2023-01-06", "close": 23.79, "volume": 125565.0}, {"date": "2023-01-09", "close": 24.29, "volume": 116339.0}, {"date": "2023-01-10", "close": 24.69, "volume": 90498.0}, {"date": "2023-01-11", "close": 25.34, "volume": 352399.0}, {"date": "2023-01-12", "close": 25.25, "volume": 128279.0}, {"date": "2023-01-13", "close": 25.55, "volume": 407674.0}, {"date": "2023-01-17", "close": 25.67, "volume": 355326.0}, {"date": "2023-01-18", "close": 25.57, "volume": 1389795.0}, {"date": "2023-01-19", "close": 25.77, "volume": 258067.0}, {"date": "2023-01-20", "close": 25.93, "volume": 178289.0}, {"date": "2023-01-23", "close": 25.79, "volume": 309921.0}, {"date": "2023-01-24", "close": 25.84, "volume": 171927.0}, {"date": "2023-01-25", "close": 25.88, "volume": 127943.0}, {"date": "2023-01-26", "close": 25.96, "volume": 78091.0}, {"date": "2023-01-27", "close": 25.62, "volume": 117616.0}, {"date": "2023-01-30", "close": 25.37, "volume": 204161.0}, {"date": "2023-01-31", "close": 25.64, "volume": 49840.0}, {"date": "2023-02-01", "close": 25.44, "volume": 186781.0}, {"date": "2023-02-02", "close": 24.82, "volume": 124360.0}, {"date": "2023-02-03", "close": 24.56, "volume": 79881.0}, {"date": "2023-02-06", "close": 24.53, "volume": 171162.0}, {"date": "2023-02-07", "close": 24.74, "volume": 105628.0}, {"date": "2023-02-08", "close": 24.57, "volume": 55399.0}, {"date": "2023-02-09", "close": 24.75, "volume": 102186.0}, {"date": "2023-02-10", "close": 24.42, "volume": 56067.0}, {"date": "2023-02-13", "close": 24.72, "volume": 38279.0}, {"date": "2023-02-14", "close": 24.9, "volume": 73933.0}, {"date": "2023-02-15", "close": 24.52, "volume": 428731.0}, {"date": "2023-02-16", "close": 25.01, "volume": 303842.0}, {"date": "2023-02-17", "close": 25.06, "volume": 49438.0}, {"date": "2023-02-21", "close": 25.55, "volume": 138339.0}, {"date": "2023-02-22", "close": 25.32, "volume": 230546.0}, {"date": "2023-02-23", "close": 24.65, "volume": 106285.0}, {"date": "2023-02-24", "close": 24.06, "volume": 123964.0}, {"date": "2023-02-27", "close": 24.44, "volume": 169007.0}, {"date": "2023-02-28", "close": 24.84, "volume": 164246.0}, {"date": "2023-03-01", "close": 25.39, "volume": 148326.0}, {"date": "2023-03-02", "close": 24.81, "volume": 68311.0}, {"date": "2023-03-03", "close": 24.852, "volume": 66745.0}, {"date": "2023-03-06", "close": 24.87, "volume": 50218.0}, {"date": "2023-03-07", "close": 24.23, "volume": 70986.0}, {"date": "2023-03-08", "close": 24.54, "volume": 49567.0}, {"date": "2023-03-09", "close": 24.48, "volume": 29683.0}, {"date": "2023-03-10", "close": 24.4, "volume": 111697.0}, {"date": "2023-03-13", "close": 24.7, "volume": 39433.0}, {"date": "2023-03-14", "close": 24.49, "volume": 51950.0}, {"date": "2023-03-15", "close": 23.7, "volume": 94524.0}, {"date": "2023-03-16", "close": 23.59, "volume": 378782.0}, {"date": "2023-03-17", "close": 23.75, "volume": 63780.0}, {"date": "2023-03-20", "close": 24.17, "volume": 29700.0}, {"date": "2023-03-21", "close": 24.47, "volume": 299373.0}, {"date": "2023-03-22", "close": 24.66, "volume": 94860.0}, {"date": "2023-03-23", "close": 24.96, "volume": 61934.0}, {"date": "2023-03-24", "close": 24.84, "volume": 64419.0}, {"date": "2023-03-27", "close": 24.98, "volume": 92695.0}, {"date": "2023-03-28", "close": 24.87, "volume": 42986.0}, {"date": "2023-03-29", "close": 24.92, "volume": 26181.0}, {"date": "2023-03-30", "close": 25.12, "volume": 29786.0}, {"date": "2023-03-31", "close": 24.94, "volume": 25828.0}, {"date": "2023-04-03", "close": 24.77, "volume": 67583.0}, {"date": "2023-04-04", "close": 24.29, "volume": 57219.0}, {"date": "2023-04-05", "close": 24.41, "volume": 62901.0}, {"date": "2023-04-06", "close": 24.58, "volume": 35492.0}, {"date": "2023-04-10", "close": 24.39, "volume": 25856.0}, {"date": "2023-04-11", "close": 24.68, "volume": 27530.0}, {"date": "2023-04-12", "close": 24.91, "volume": 61891.0}, {"date": "2023-04-13", "close": 25.25, "volume": 112111.0}, {"date": "2023-04-14", "close": 25.14, "volume": 101625.0}, {"date": "2023-04-17", "close": 24.94, "volume": 36061.0}, {"date": "2023-04-18", "close": 25.05, "volume": 34831.0}, {"date": "2023-04-19", "close": 24.89, "volume": 35663.0}, {"date": "2023-04-20", "close": 24.61, "volume": 49950.0}, {"date": "2023-04-21", "close": 24.43, "volume": 290782.0}, {"date": "2023-04-24", "close": 24.35, "volume": 52319.0}, {"date": "2023-04-25", "close": 23.66, "volume": 301490.0}, {"date": "2023-04-26", "close": 23.61, "volume": 39657.0}, {"date": "2023-04-27", "close": 23.83, "volume": 36853.0}, {"date": "2023-04-28", "close": 23.85, "volume": 22718.0}, {"date": "2023-05-01", "close": 24.12, "volume": 68715.0}, {"date": "2023-05-02", "close": 23.71, "volume": 65609.0}, {"date": "2023-05-03", "close": 23.58, "volume": 49033.0}, {"date": "2023-05-04", "close": 23.65, "volume": 25269.0}, {"date": "2023-05-05", "close": 23.91, "volume": 19941.0}, {"date": "2023-05-08", "close": 24.0938, "volume": 40714.0}, {"date": "2023-05-09", "close": 24.03, "volume": 60540.0}, {"date": "2023-05-10", "close": 23.63, "volume": 53766.0}, {"date": "2023-05-11", "close": 22.75, "volume": 112817.0}, {"date": "2023-05-12", "close": 22.9, "volume": 61476.0}, {"date": "2023-05-15", "close": 23.0, "volume": 54470.0}, {"date": "2023-05-16", "close": 22.5, "volume": 59221.0}, {"date": "2023-05-17", "close": 23.06, "volume": 63599.0}, {"date": "2023-05-18", "close": 22.76, "volume": 33199.0}, {"date": "2023-05-19", "close": 22.93, "volume": 28667.0}, {"date": "2023-05-22", "close": 22.65, "volume": 25495.0}, {"date": "2023-05-23", "close": 22.4, "volume": 142401.0}, {"date": "2023-05-24", "close": 21.94, "volume": 82660.0}, {"date": "2023-05-25", "close": 22.16, "volume": 25911.0}, {"date": "2023-05-26", "close": 22.61, "volume": 26389.0}, {"date": "2023-05-30", "close": 22.56, "volume": 29554.0}, {"date": "2023-05-31", "close": 22.62, "volume": 89026.0}, {"date": "2023-06-01", "close": 22.84, "volume": 38751.0}, {"date": "2023-06-02", "close": 22.98, "volume": 70646.0}, {"date": "2023-06-05", "close": 23.15, "volume": 47474.0}, {"date": "2023-06-06", "close": 23.17, "volume": 30224.0}, {"date": "2023-06-07", "close": 23.13, "volume": 32094.0}, {"date": "2023-06-08", "close": 23.3, "volume": 34484.0}, {"date": "2023-06-09", "close": 23.28, "volume": 50373.0}, {"date": "2023-06-12", "close": 23.13, "volume": 83242.0}, {"date": "2023-06-13", "close": 23.56, "volume": 107215.0}, {"date": "2023-06-14", "close": 23.69, "volume": 52786.0}, {"date": "2023-06-15", "close": 23.97, "volume": 56747.0}, {"date": "2023-06-16", "close": 23.87, "volume": 109343.0}, {"date": "2023-06-20", "close": 23.95, "volume": 47215.0}, {"date": "2023-06-21", "close": 23.97, "volume": 39708.0}, {"date": "2023-06-22", "close": 24.0, "volume": 43447.0}, {"date": "2023-06-23", "close": 23.54, "volume": 83134.0}, {"date": "2023-06-26", "close": 23.38, "volume": 66771.0}, {"date": "2023-06-27", "close": 23.37, "volume": 24385.0}, {"date": "2023-06-28", "close": 22.93, "volume": 81640.0}, {"date": "2023-06-29", "close": 22.75, "volume": 58402.0}, {"date": "2023-06-30", "close": 23.2, "volume": 87115.0}, {"date": "2023-07-03", "close": 23.34, "volume": 34486.0}, {"date": "2023-07-05", "close": 23.17, "volume": 26943.0}, {"date": "2023-07-06", "close": 23.11, "volume": 18750.0}, {"date": "2023-07-07", "close": 23.31, "volume": 20425.0}, {"date": "2023-07-10", "close": 23.41, "volume": 47910.0}, {"date": "2023-07-11", "close": 23.26, "volume": 43837.0}, {"date": "2023-07-12", "close": 23.772, "volume": 50001.0}, {"date": "2023-07-13", "close": 24.36, "volume": 241002.0}, {"date": "2023-07-14", "close": 24.2, "volume": 195179.0}, {"date": "2023-07-17", "close": 23.71, "volume": 88249.0}, {"date": "2023-07-18", "close": 23.65, "volume": 153069.0}, {"date": "2023-07-19", "close": 23.55, "volume": 44503.0}, {"date": "2023-07-20", "close": 23.65, "volume": 28205.0}, {"date": "2023-07-21", "close": 23.56, "volume": 39038.0}, {"date": "2023-07-24", "close": 23.76, "volume": 82084.0}, {"date": "2023-07-25", "close": 24.27, "volume": 252234.0}, {"date": "2023-07-26", "close": 24.17, "volume": 70372.0}, {"date": "2023-07-27", "close": 23.76, "volume": 30929.0}, {"date": "2023-07-28", "close": 24.33, "volume": 34149.0}, {"date": "2023-07-31", "close": 24.82, "volume": 397120.0}, {"date": "2023-08-01", "close": 24.2, "volume": 196866.0}, {"date": "2023-08-02", "close": 23.76, "volume": 373439.0}, {"date": "2023-08-03", "close": 24.1, "volume": 31439.0}, {"date": "2023-08-04", "close": 23.89, "volume": 350382.0}, {"date": "2023-08-07", "close": 23.79, "volume": 18883.0}, {"date": "2023-08-08", "close": 23.38, "volume": 58555.0}, {"date": "2023-08-09", "close": 23.45, "volume": 222342.0}, {"date": "2023-08-10", "close": 23.27, "volume": 25872.0}, {"date": "2023-08-11", "close": 23.08, "volume": 68069.0}, {"date": "2023-08-14", "close": 23.08, "volume": 30663.0}, {"date": "2023-08-15", "close": 22.71, "volume": 85900.0}, {"date": "2023-08-16", "close": 22.65, "volume": 174715.0}, {"date": "2023-08-17", "close": 22.85, "volume": 70635.0}, {"date": "2023-08-18", "close": 22.98, "volume": 32169.0}, {"date": "2023-08-21", "close": 23.1, "volume": 45796.0}, {"date": "2023-08-22", "close": 23.31, "volume": 226212.0}, {"date": "2023-08-23", "close": 23.54, "volume": 66760.0}, {"date": "2023-08-24", "close": 23.27, "volume": 30604.0}, {"date": "2023-08-25", "close": 23.24, "volume": 98639.0}, {"date": "2023-08-28", "close": 23.4, "volume": 25879.0}, {"date": "2023-08-29", "close": 23.65, "volume": 31806.0}, {"date": "2023-08-30", "close": 23.65, "volume": 26386.0}, {"date": "2023-08-31", "close": 23.54, "volume": 266926.0}, {"date": "2023-09-01", "close": 23.71, "volume": 35200.0}, {"date": "2023-09-05", "close": 23.62, "volume": 230684.0}, {"date": "2023-09-06", "close": 23.34, "volume": 74984.0}, {"date": "2023-09-07", "close": 23.21, "volume": 214538.0}, {"date": "2023-09-08", "close": 22.87, "volume": 68515.0}, {"date": "2023-09-11", "close": 23.43, "volume": 38839.0}, {"date": "2023-09-12", "close": 23.37, "volume": 24094.0}, {"date": "2023-09-13", "close": 23.35, "volume": 52985.0}, {"date": "2023-09-14", "close": 23.53, "volume": 28132.0}, {"date": "2023-09-15", "close": 23.44, "volume": 29749.0}, {"date": "2023-09-18", "close": 23.33, "volume": 40579.0}, {"date": "2023-09-19", "close": 23.13, "volume": 89259.0}, {"date": "2023-09-20", "close": 23.04, "volume": 44560.0}, {"date": "2023-09-21", "close": 22.83, "volume": 34527.0}, {"date": "2023-09-22", "close": 22.84, "volume": 108596.0}, {"date": "2023-09-25", "close": 22.73, "volume": 76665.0}, {"date": "2023-09-26", "close": 22.54, "volume": 34692.0}, {"date": "2023-09-27", "close": 22.5, "volume": 23364.0}, {"date": "2023-09-28", "close": 22.9081, "volume": 35242.0}, {"date": "2023-09-29", "close": 23.02, "volume": 140364.0}, {"date": "2023-10-02", "close": 22.53, "volume": 54189.0}, {"date": "2023-10-03", "close": 22.4, "volume": 27627.0}, {"date": "2023-10-04", "close": 22.19, "volume": 52393.0}, {"date": "2023-10-05", "close": 22.06, "volume": 63365.0}, {"date": "2023-10-06", "close": 22.45, "volume": 30493.0}, {"date": "2023-10-09", "close": 22.67, "volume": 35802.0}, {"date": "2023-10-10", "close": 22.44, "volume": 17445.0}, {"date": "2023-10-11", "close": 22.34, "volume": 27299.0}, {"date": "2023-10-12", "close": 22.23, "volume": 13182.0}, {"date": "2023-10-13", "close": 22.14, "volume": 10659.0}, {"date": "2023-10-16", "close": 22.19, "volume": 318589.0}, {"date": "2023-10-17", "close": 22.2, "volume": 55027.0}, {"date": "2023-10-18", "close": 22.2235, "volume": 11712.0}, {"date": "2023-10-19", "close": 22.33, "volume": 156486.0}, {"date": "2023-10-20", "close": 22.08, "volume": 30164.0}, {"date": "2023-10-23", "close": 22.29, "volume": 18001.0}, {"date": "2023-10-24", "close": 22.59, "volume": 116805.0}, {"date": "2023-10-25", "close": 22.32, "volume": 39373.0}, {"date": "2023-10-26", "close": 22.37, "volume": 14053.0}, {"date": "2023-10-27", "close": 22.66, "volume": 25651.0}, {"date": "2023-10-30", "close": 22.76, "volume": 28029.0}, {"date": "2023-10-31", "close": 22.7, "volume": 7805.0}, {"date": "2023-11-01", "close": 22.8, "volume": 15174.0}, {"date": "2023-11-02", "close": 22.95, "volume": 262327.0}, {"date": "2023-11-03", "close": 22.85, "volume": 24709.0}, {"date": "2023-11-06", "close": 23.14, "volume": 29016.0}, {"date": "2023-11-07", "close": 22.95, "volume": 28363.0}, {"date": "2023-11-08", "close": 22.65, "volume": 16182.0}, {"date": "2023-11-09", "close": 22.63, "volume": 13940.0}, {"date": "2023-11-10", "close": 22.45, "volume": 31117.0}, {"date": "2023-11-13", "close": 22.83, "volume": 31794.0}, {"date": "2023-11-14", "close": 22.94, "volume": 34394.0}, {"date": "2023-11-15", "close": 23.13, "volume": 23766.0}, {"date": "2023-11-16", "close": 23.0, "volume": 49520.0}, {"date": "2023-11-17", "close": 23.29, "volume": 37794.0}, {"date": "2023-11-20", "close": 23.69, "volume": 38625.0}, {"date": "2023-11-21", "close": 23.73, "volume": 103705.0}, {"date": "2023-11-22", "close": 23.545, "volume": 79620.0}, {"date": "2023-11-24", "close": 23.73, "volume": 16339.0}, {"date": "2023-11-27", "close": 23.5323, "volume": 44287.0}, {"date": "2023-11-28", "close": 23.8, "volume": 31221.0}, {"date": "2023-11-29", "close": 23.6953, "volume": 24014.0}, {"date": "2023-11-30", "close": 23.8, "volume": 38078.0}, {"date": "2023-12-01", "close": 24.24, "volume": 130109.0}, {"date": "2023-12-04", "close": 23.69, "volume": 74099.0}, {"date": "2023-12-05", "close": 23.4, "volume": 49727.0}, {"date": "2023-12-06", "close": 23.08, "volume": 32996.0}, {"date": "2023-12-07", "close": 23.46, "volume": 114787.0}, {"date": "2023-12-08", "close": 23.73, "volume": 28243.0}, {"date": "2023-12-11", "close": 23.42, "volume": 168838.0}, {"date": "2023-12-12", "close": 23.43, "volume": 24039.0}, {"date": "2023-12-13", "close": 23.7, "volume": 39131.0}, {"date": "2023-12-14", "close": 23.97, "volume": 413705.0}, {"date": "2023-12-15", "close": 23.95, "volume": 66384.0}, {"date": "2023-12-18", "close": 23.84, "volume": 73245.0}, {"date": "2023-12-19", "close": 24.18, "volume": 99682.0}, {"date": "2023-12-20", "close": 23.96, "volume": 55744.0}, {"date": "2023-12-21", "close": 24.25, "volume": 21436.0}, {"date": "2023-12-22", "close": 24.09, "volume": 332758.0}, {"date": "2023-12-26", "close": 24.19, "volume": 23365.0}, {"date": "2023-12-27", "close": 24.53, "volume": 33227.0}, {"date": "2023-12-28", "close": 24.2143, "volume": 36245.0}, {"date": "2023-12-29", "close": 24.14, "volume": 55922.0}, {"date": "2024-01-02", "close": 23.95, "volume": 30683.0}, {"date": "2024-01-03", "close": 23.96, "volume": 261010.0}, {"date": "2024-01-04", "close": 23.9, "volume": 177738.0}, {"date": "2024-01-05", "close": 23.65, "volume": 66123.0}, {"date": "2024-01-08", "close": 23.75, "volume": 69166.0}, {"date": "2024-01-09", "close": 23.34, "volume": 28803.0}, {"date": "2024-01-10", "close": 23.55, "volume": 89902.0}, {"date": "2024-01-11", "close": 23.52, "volume": 17594.0}, {"date": "2024-01-12", "close": 23.25, "volume": 32579.0}, {"date": "2024-01-16", "close": 23.4, "volume": 88646.0}, {"date": "2024-01-17", "close": 23.26, "volume": 31356.0}, {"date": "2024-01-18", "close": 23.41, "volume": 28793.0}, {"date": "2024-01-19", "close": 23.61, "volume": 48246.0}, {"date": "2024-01-22", "close": 23.31, "volume": 25276.0}, {"date": "2024-01-23", "close": 23.7, "volume": 32302.0}, {"date": "2024-01-24", "close": 24.1, "volume": 301636.0}, {"date": "2024-01-25", "close": 24.06, "volume": 33606.0}, {"date": "2024-01-26", "close": 24.0165, "volume": 31460.0}, {"date": "2024-01-29", "close": 24.14, "volume": 25612.0}, {"date": "2024-01-30", "close": 24.37, "volume": 35905.0}, {"date": "2024-01-31", "close": 24.19, "volume": 22969.0}, {"date": "2024-02-01", "close": 23.95, "volume": 271729.0}, {"date": "2024-02-02", "close": 23.79, "volume": 18877.0}, {"date": "2024-02-05", "close": 23.5, "volume": 216779.0}, {"date": "2024-02-06", "close": 23.58, "volume": 17023.0}, {"date": "2024-02-07", "close": 23.29, "volume": 36385.0}, {"date": "2024-02-08", "close": 23.1, "volume": 40061.0}, {"date": "2024-02-09", "close": 22.95, "volume": 39802.0}, {"date": "2024-02-12", "close": 23.166, "volume": 28387.0}, {"date": "2024-02-13", "close": 23.07, "volume": 43310.0}, {"date": "2024-02-14", "close": 23.03, "volume": 38183.0}, {"date": "2024-02-15", "close": 23.38, "volume": 54783.0}, {"date": "2024-02-16", "close": 23.84, "volume": 67177.0}, {"date": "2024-02-20", "close": 24.04, "volume": 432705.0}, {"date": "2024-02-21", "close": 24.14, "volume": 16145.0}, {"date": "2024-02-22", "close": 24.31, "volume": 37863.0}, {"date": "2024-02-23", "close": 24.13, "volume": 16194.0}, {"date": "2024-02-26", "close": 23.82, "volume": 132741.0}, {"date": "2024-02-27", "close": 23.98, "volume": 187781.0}, {"date": "2024-02-28", "close": 23.87, "volume": 155929.0}, {"date": "2024-02-29", "close": 23.89, "volume": 150973.0}, {"date": "2024-03-01", "close": 24.01, "volume": 79258.0}, {"date": "2024-03-04", "close": 24.02, "volume": 49610.0}, {"date": "2024-03-05", "close": 23.93, "volume": 53256.0}, {"date": "2024-03-06", "close": 24.07, "volume": 40513.0}, {"date": "2024-03-07", "close": 24.45, "volume": 78926.0}, {"date": "2024-03-08", "close": 24.25, "volume": 313339.0}, {"date": "2024-03-11", "close": 24.49, "volume": 69921.0}, {"date": "2024-03-12", "close": 24.51, "volume": 54170.0}, {"date": "2024-03-13", "close": 25.26, "volume": 514993.0}, {"date": "2024-03-14", "close": 25.21, "volume": 319411.0}, {"date": "2024-03-15", "close": 25.71, "volume": 377101.0}, {"date": "2024-03-18", "close": 25.76, "volume": 113774.0}, {"date": "2024-03-19", "close": 25.32, "volume": 292870.0}, {"date": "2024-03-20", "close": 25.53, "volume": 120710.0}, {"date": "2024-03-21", "close": 25.4, "volume": 344732.0}, {"date": "2024-03-22", "close": 24.98, "volume": 300903.0}, {"date": "2024-03-25", "close": 25.13, "volume": 272151.0}, {"date": "2024-03-26", "close": 25.02, "volume": 70669.0}, {"date": "2024-03-27", "close": 25.05, "volume": 72263.0}, {"date": "2024-03-28", "close": 25.12, "volume": 144856.0}, {"date": "2024-04-01", "close": 25.39, "volume": 138372.0}, {"date": "2024-04-02", "close": 25.53, "volume": 107795.0}, {"date": "2024-04-03", "close": 26.35, "volume": 309785.0}, {"date": "2024-04-04", "close": 26.26, "volume": 136385.0}, {"date": "2024-04-05", "close": 26.54, "volume": 86600.0}, {"date": "2024-04-08", "close": 26.88, "volume": 121157.0}, {"date": "2024-04-09", "close": 26.88, "volume": 120634.0}, {"date": "2024-04-10", "close": 26.74, "volume": 161336.0}, {"date": "2024-04-11", "close": 26.67, "volume": 134487.0}, {"date": "2024-04-12", "close": 26.71, "volume": 122143.0}, {"date": "2024-04-15", "close": 27.35, "volume": 183913.0}, {"date": "2024-04-16", "close": 26.91, "volume": 337133.0}, {"date": "2024-04-17", "close": 27.19, "volume": 100452.0}, {"date": "2024-04-18", "close": 27.78, "volume": 320499.0}, {"date": "2024-04-19", "close": 28.1, "volume": 248600.0}, {"date": "2024-04-22", "close": 28.11, "volume": 216406.0}, {"date": "2024-04-23", "close": 27.67, "volume": 471605.0}, {"date": "2024-04-24", "close": 27.93, "volume": 125429.0}, {"date": "2024-04-25", "close": 28.37, "volume": 186224.0}, {"date": "2024-04-26", "close": 28.55, "volume": 187392.0}, {"date": "2024-04-29", "close": 29.09, "volume": 288708.0}, {"date": "2024-04-30", "close": 28.31, "volume": 295377.0}, {"date": "2024-05-01", "close": 28.38, "volume": 150211.0}, {"date": "2024-05-02", "close": 28.0, "volume": 197299.0}, {"date": "2024-05-03", "close": 28.37, "volume": 95203.0}, {"date": "2024-05-06", "close": 28.7, "volume": 146199.0}, {"date": "2024-05-07", "close": 28.61, "volume": 129814.0}, {"date": "2024-05-08", "close": 28.34, "volume": 161583.0}, {"date": "2024-05-09", "close": 28.57, "volume": 138869.0}, {"date": "2024-05-10", "close": 28.81, "volume": 250390.0}, {"date": "2024-05-13", "close": 29.52, "volume": 364094.0}, {"date": "2024-05-14", "close": 29.68, "volume": 207939.0}, {"date": "2024-05-15", "close": 30.11, "volume": 293559.0}, {"date": "2024-05-16", "close": 30.01, "volume": 142380.0}, {"date": "2024-05-17", "close": 31.19, "volume": 483602.0}, {"date": "2024-05-20", "close": 31.33, "volume": 522168.0}, {"date": "2024-05-21", "close": 31.38, "volume": 370447.0}, {"date": "2024-05-22", "close": 29.56, "volume": 767589.0}, {"date": "2024-05-23", "close": 29.26, "volume": 388857.0}, {"date": "2024-05-24", "close": 29.23, "volume": 159136.0}, {"date": "2024-05-28", "close": 29.9, "volume": 445358.0}, {"date": "2024-05-29", "close": 29.35, "volume": 235658.0}, {"date": "2024-05-30", "close": 28.59, "volume": 364286.0}, {"date": "2024-05-31", "close": 28.42, "volume": 195808.0}, {"date": "2024-06-03", "close": 28.7, "volume": 231819.0}, {"date": "2024-06-04", "close": 27.94, "volume": 396884.0}, {"date": "2024-06-05", "close": 28.47, "volume": 244565.0}, {"date": "2024-06-06", "close": 28.72, "volume": 200513.0}, {"date": "2024-06-07", "close": 27.43, "volume": 362727.0}, {"date": "2024-06-10", "close": 27.98, "volume": 313018.0}, {"date": "2024-06-11", "close": 27.78, "volume": 127781.0}, {"date": "2024-06-12", "close": 27.88, "volume": 193016.0}, {"date": "2024-06-13", "close": 27.61, "volume": 144868.0}, {"date": "2024-06-14", "close": 27.69, "volume": 191301.0}, {"date": "2024-06-17", "close": 27.46, "volume": 166607.0}, {"date": "2024-06-18", "close": 27.68, "volume": 202438.0}, {"date": "2024-06-20", "close": 28.08, "volume": 179296.0}, {"date": "2024-06-21", "close": 27.44, "volume": 183623.0}, {"date": "2024-06-24", "close": 27.47, "volume": 105369.0}, {"date": "2024-06-25", "close": 27.15, "volume": 189482.0}, {"date": "2024-06-26", "close": 27.18, "volume": 157670.0}, {"date": "2024-06-27", "close": 26.92, "volume": 127419.0}, {"date": "2024-06-28", "close": 27.21, "volume": 144932.0}, {"date": "2024-07-01", "close": 27.46, "volume": 114327.0}, {"date": "2024-07-02", "close": 27.52, "volume": 76957.0}, {"date": "2024-07-03", "close": 28.1, "volume": 157251.0}, {"date": "2024-07-05", "close": 28.78, "volume": 311301.0}, {"date": "2024-07-08", "close": 28.53, "volume": 111206.0}, {"date": "2024-07-09", "close": 28.34, "volume": 194104.0}, {"date": "2024-07-10", "close": 28.38, "volume": 110656.0}, {"date": "2024-07-11", "close": 27.97, "volume": 258994.0}, {"date": "2024-07-12", "close": 28.33, "volume": 156301.0}, {"date": "2024-07-15", "close": 28.02, "volume": 144936.0}, {"date": "2024-07-16", "close": 27.75, "volume": 256377.0}, {"date": "2024-07-17", "close": 27.43, "volume": 125561.0}, {"date": "2024-07-18", "close": 26.53, "volume": 230030.0}, {"date": "2024-07-19", "close": 26.4, "volume": 187803.0}, {"date": "2024-07-22", "close": 26.24, "volume": 251886.0}, {"date": "2024-07-23", "close": 25.97, "volume": 530271.0}, {"date": "2024-07-24", "close": 25.52, "volume": 247726.0}, {"date": "2024-07-25", "close": 25.72, "volume": 165486.0}, {"date": "2024-07-26", "close": 25.73, "volume": 70850.0}, {"date": "2024-07-29", "close": 25.62, "volume": 127900.0}, {"date": "2024-07-30", "close": 25.62, "volume": 105616.0}, {"date": "2024-07-31", "close": 26.22, "volume": 263842.0}, {"date": "2024-08-01", "close": 25.53, "volume": 103473.0}, {"date": "2024-08-02", "close": 25.85, "volume": 179436.0}, {"date": "2024-08-05", "close": 25.06, "volume": 193772.0}, {"date": "2024-08-06", "close": 25.16, "volume": 96624.0}, {"date": "2024-08-07", "close": 24.71, "volume": 127233.0}, {"date": "2024-08-08", "close": 24.97, "volume": 127662.0}, {"date": "2024-08-09", "close": 25.04, "volume": 89049.0}, {"date": "2024-08-12", "close": 25.55, "volume": 78971.0}, {"date": "2024-08-13", "close": 25.43, "volume": 301389.0}, {"date": "2024-08-14", "close": 25.3, "volume": 62884.0}, {"date": "2024-08-15", "close": 25.96, "volume": 180186.0}, {"date": "2024-08-16", "close": 26.1, "volume": 166728.0}, {"date": "2024-08-19", "close": 26.37, "volume": 64101.0}, {"date": "2024-08-20", "close": 26.11, "volume": 41860.0}, {"date": "2024-08-21", "close": 26.38, "volume": 97421.0}, {"date": "2024-08-22", "close": 25.96, "volume": 67776.0}, {"date": "2024-08-23", "close": 26.48, "volume": 47986.0}, {"date": "2024-08-26", "close": 26.61, "volume": 337625.0}, {"date": "2024-08-27", "close": 26.82, "volume": 104655.0}, {"date": "2024-08-28", "close": 26.28, "volume": 174592.0}, {"date": "2024-08-29", "close": 26.22, "volume": 55617.0}, {"date": "2024-08-30", "close": 26.31, "volume": 64599.0}, {"date": "2024-09-03", "close": 25.47, "volume": 216883.0}, {"date": "2024-09-04", "close": 25.45, "volume": 83835.0}, {"date": "2024-09-05", "close": 25.81, "volume": 73676.0}, {"date": "2024-09-06", "close": 25.41, "volume": 49049.0}, {"date": "2024-09-09", "close": 25.84, "volume": 80205.0}, {"date": "2024-09-10", "close": 25.64, "volume": 37545.0}, {"date": "2024-09-11", "close": 26.02, "volume": 40691.0}, {"date": "2024-09-12", "close": 26.32, "volume": 138435.0}, {"date": "2024-09-13", "close": 26.4, "volume": 117182.0}, {"date": "2024-09-16", "close": 26.65, "volume": 82541.0}, {"date": "2024-09-17", "close": 26.8, "volume": 85884.0}, {"date": "2024-09-18", "close": 26.6461, "volume": 107842.0}, {"date": "2024-09-19", "close": 27.18, "volume": 149312.0}, {"date": "2024-09-20", "close": 27.11, "volume": 61600.0}, {"date": "2024-09-23", "close": 27.21, "volume": 80254.0}, {"date": "2024-09-24", "close": 28.3, "volume": 246904.0}, {"date": "2024-09-25", "close": 28.06, "volume": 117015.0}, {"date": "2024-09-26", "close": 28.98, "volume": 234291.0}, {"date": "2024-09-27", "close": 28.64, "volume": 93376.0}, {"date": "2024-09-30", "close": 28.35, "volume": 112371.0}, {"date": "2024-10-01", "close": 28.6, "volume": 97675.0}, {"date": "2024-10-02", "close": 29.14, "volume": 123678.0}, {"date": "2024-10-03", "close": 28.44, "volume": 144758.0}, {"date": "2024-10-04", "close": 28.59, "volume": 47161.0}, {"date": "2024-10-07", "close": 28.52, "volume": 43238.0}, {"date": "2024-10-08", "close": 28.0, "volume": 291392.0}, {"date": "2024-10-09", "close": 27.64, "volume": 172723.0}, {"date": "2024-10-10", "close": 27.85, "volume": 58338.0}, {"date": "2024-10-11", "close": 28.17, "volume": 120075.0}, {"date": "2024-10-14", "close": 27.66, "volume": 176796.0}, {"date": "2024-10-15", "close": 27.27, "volume": 460030.0}, {"date": "2024-10-16", "close": 27.41, "volume": 122996.0}, {"date": "2024-10-17", "close": 27.2, "volume": 124093.0}, {"date": "2024-10-18", "close": 27.58, "volume": 270128.0}, {"date": "2024-10-21", "close": 27.41, "volume": 184024.0}, {"date": "2024-10-22", "close": 27.57, "volume": 110402.0}, {"date": "2024-10-23", "close": 27.22, "volume": 178505.0}, {"date": "2024-10-24", "close": 27.39, "volume": 70311.0}, {"date": "2024-10-25", "close": 27.43, "volume": 54346.0}, {"date": "2024-10-28", "close": 27.45, "volume": 47267.0}, {"date": "2024-10-29", "close": 27.46, "volume": 129840.0}, {"date": "2024-10-30", "close": 27.36, "volume": 179386.0}, {"date": "2024-10-31", "close": 27.36, "volume": 138782.0}, {"date": "2024-11-01", "close": 27.35, "volume": 66254.0}, {"date": "2024-11-04", "close": 27.82, "volume": 160331.0}, {"date": "2024-11-05", "close": 28.01, "volume": 80305.0}, {"date": "2024-11-06", "close": 26.68, "volume": 295229.0}, {"date": "2024-11-07", "close": 27.84, "volume": 220916.0}, {"date": "2024-11-08", "close": 27.11, "volume": 133254.0}, {"date": "2024-11-11", "close": 26.68, "volume": 130322.0}, {"date": "2024-11-12", "close": 26.06, "volume": 564344.0}, {"date": "2024-11-13", "close": 25.64, "volume": 123723.0}, {"date": "2024-11-14", "close": 25.73, "volume": 117027.0}, {"date": "2024-11-15", "close": 25.6, "volume": 78210.0}, {"date": "2024-11-18", "close": 25.99, "volume": 103697.0}, {"date": "2024-11-19", "close": 26.15, "volume": 118776.0}, {"date": "2024-11-20", "close": 26.04, "volume": 98462.0}, {"date": "2024-11-21", "close": 25.9, "volume": 71737.0}, {"date": "2024-11-22", "close": 25.67, "volume": 76868.0}, {"date": "2024-11-25", "close": 25.94, "volume": 52440.0}, {"date": "2024-11-26", "close": 25.69, "volume": 50081.0}, {"date": "2024-11-27", "close": 25.79, "volume": 22001.0}, {"date": "2024-11-29", "close": 25.8, "volume": 26728.0}, {"date": "2024-12-02", "close": 25.87, "volume": 48222.0}, {"date": "2024-12-03", "close": 26.2, "volume": 56339.0}, {"date": "2024-12-04", "close": 26.18, "volume": 20264.0}, {"date": "2024-12-05", "close": 26.19, "volume": 23005.0}, {"date": "2024-12-06", "close": 26.15, "volume": 44911.0}, {"date": "2024-12-09", "close": 26.59, "volume": 139046.0}, {"date": "2024-12-10", "close": 26.6, "volume": 36232.0}, {"date": "2024-12-11", "close": 26.59, "volume": 44495.0}, {"date": "2024-12-12", "close": 26.42, "volume": 30029.0}, {"date": "2024-12-13", "close": 26.12, "volume": 80327.0}, {"date": "2024-12-16", "close": 26.14, "volume": 47903.0}, {"date": "2024-12-17", "close": 25.89, "volume": 74719.0}, {"date": "2024-12-18", "close": 25.63, "volume": 74159.0}, {"date": "2024-12-19", "close": 25.52, "volume": 260116.0}, {"date": "2024-12-20", "close": 25.62, "volume": 43964.0}, {"date": "2024-12-23", "close": 25.59, "volume": 35127.0}, {"date": "2024-12-24", "close": 25.66, "volume": 92064.0}, {"date": "2024-12-26", "close": 25.89, "volume": 38106.0}, {"date": "2024-12-27", "close": 25.79, "volume": 32957.0}, {"date": "2024-12-30", "close": 25.63, "volume": 62497.0}, {"date": "2024-12-31", "close": 25.16, "volume": 163271.0}, {"date": "2025-01-02", "close": 25.32, "volume": 264001.0}, {"date": "2025-01-03", "close": 25.55, "volume": 39405.0}, {"date": "2025-01-06", "close": 26.0, "volume": 188239.0}, {"date": "2025-01-07", "close": 26.21, "volume": 39463.0}, {"date": "2025-01-08", "close": 26.74, "volume": 44813.0}, {"date": "2025-01-10", "close": 26.89, "volume": 110033.0}, {"date": "2025-01-13", "close": 27.08, "volume": 96153.0}, {"date": "2025-01-14", "close": 27.24, "volume": 50583.0}, {"date": "2025-01-15", "close": 27.6, "volume": 246850.0}, {"date": "2025-01-16", "close": 27.75, "volume": 164845.0}, {"date": "2025-01-17", "close": 27.25, "volume": 259399.0}, {"date": "2025-01-21", "close": 27.23, "volume": 108786.0}, {"date": "2025-01-22", "close": 27.0, "volume": 65174.0}, {"date": "2025-01-23", "close": 27.13, "volume": 50771.0}, {"date": "2025-01-24", "close": 27.15, "volume": 204396.0}, {"date": "2025-01-27", "close": 26.63, "volume": 47431.0}, {"date": "2025-01-28", "close": 26.69, "volume": 74361.0}, {"date": "2025-01-29", "close": 26.9, "volume": 40172.0}, {"date": "2025-01-30", "close": 27.17, "volume": 46665.0}, {"date": "2025-01-31", "close": 26.85, "volume": 35995.0}, {"date": "2025-02-03", "close": 27.16, "volume": 67017.0}, {"date": "2025-02-04", "close": 27.48, "volume": 167740.0}, {"date": "2025-02-05", "close": 27.93, "volume": 150636.0}, {"date": "2025-02-06", "close": 28.09, "volume": 83992.0}, {"date": "2025-02-07", "close": 28.9, "volume": 249164.0}, {"date": "2025-02-10", "close": 29.5, "volume": 160448.0}, {"date": "2025-02-11", "close": 28.88, "volume": 186001.0}, {"date": "2025-02-12", "close": 29.58, "volume": 149977.0}, {"date": "2025-02-13", "close": 30.16, "volume": 179361.0}, {"date": "2025-02-14", "close": 29.27, "volume": 201006.0}, {"date": "2025-02-18", "close": 28.84, "volume": 161833.0}, {"date": "2025-02-19", "close": 28.81, "volume": 45003.0}, {"date": "2025-02-20", "close": 29.07, "volume": 67640.0}, {"date": "2025-02-21", "close": 28.6, "volume": 77735.0}, {"date": "2025-02-24", "close": 28.4, "volume": 68246.0}, {"date": "2025-02-25", "close": 28.36, "volume": 135410.0}, {"date": "2025-02-26", "close": 28.6, "volume": 81907.0}, {"date": "2025-02-27", "close": 28.69, "volume": 69094.0}, {"date": "2025-02-28", "close": 28.38, "volume": 208696.0}, {"date": "2025-03-03", "close": 28.57, "volume": 128514.0}, {"date": "2025-03-04", "close": 28.49, "volume": 67135.0}, {"date": "2025-03-05", "close": 30.08, "volume": 258545.0}, {"date": "2025-03-06", "close": 29.9, "volume": 202420.0}, {"date": "2025-03-07", "close": 29.48, "volume": 106178.0}, {"date": "2025-03-10", "close": 29.08, "volume": 84847.0}, {"date": "2025-03-11", "close": 29.9, "volume": 236711.0}, {"date": "2025-03-12", "close": 30.22, "volume": 266470.0}, {"date": "2025-03-13", "close": 30.78, "volume": 303797.0}, {"date": "2025-03-14", "close": 30.46, "volume": 181409.0}, {"date": "2025-03-17", "close": 31.08, "volume": 131239.0}, {"date": "2025-03-18", "close": 31.32, "volume": 229348.0}, {"date": "2025-03-19", "close": 32.0, "volume": 261941.0}, {"date": "2025-03-20", "close": 31.99, "volume": 274801.0}, {"date": "2025-03-21", "close": 31.9, "volume": 206559.0}, {"date": "2025-03-24", "close": 31.84, "volume": 304378.0}, {"date": "2025-03-25", "close": 32.68, "volume": 324914.0}, {"date": "2025-03-26", "close": 32.75, "volume": 328511.0}, {"date": "2025-03-27", "close": 31.96, "volume": 480512.0}, {"date": "2025-03-28", "close": 31.95, "volume": 213728.0}, {"date": "2025-03-31", "close": 31.6, "volume": 247870.0}, {"date": "2025-04-01", "close": 31.52, "volume": 150484.0}, {"date": "2025-04-02", "close": 31.53, "volume": 135314.0}, {"date": "2025-04-03", "close": 30.07, "volume": 609476.0}, {"date": "2025-04-04", "close": 27.52, "volume": 519782.0}, {"date": "2025-04-07", "close": 26.68, "volume": 603891.0}, {"date": "2025-04-08", "close": 25.72, "volume": 218832.0}, {"date": "2025-04-09", "close": 27.74, "volume": 448054.0}, {"date": "2025-04-10", "close": 27.49, "volume": 236151.0}, {"date": "2025-04-11", "close": 28.51, "volume": 140730.0}, {"date": "2025-04-14", "close": 29.4, "volume": 206943.0}, {"date": "2025-04-15", "close": 29.01, "volume": 122330.0}, {"date": "2025-04-16", "close": 29.32, "volume": 55941.0}, {"date": "2025-04-17", "close": 29.47, "volume": 96290.0}, {"date": "2025-04-21", "close": 29.79, "volume": 186203.0}, {"date": "2025-04-22", "close": 30.38, "volume": 135294.0}, {"date": "2025-04-23", "close": 30.37, "volume": 165687.0}, {"date": "2025-04-24", "close": 30.61, "volume": 62620.0}, {"date": "2025-04-25", "close": 30.38, "volume": 65008.0}, {"date": "2025-04-28", "close": 30.44, "volume": 66645.0}, {"date": "2025-04-29", "close": 30.18, "volume": 84067.0}, {"date": "2025-04-30", "close": 28.54, "volume": 266339.0}, {"date": "2025-05-01", "close": 28.82, "volume": 184991.0}, {"date": "2025-05-02", "close": 29.1, "volume": 71858.0}, {"date": "2025-05-05", "close": 29.24, "volume": 31227.0}, {"date": "2025-05-06", "close": 29.66, "volume": 81642.0}, {"date": "2025-05-07", "close": 28.74, "volume": 247960.0}, {"date": "2025-05-08", "close": 28.58, "volume": 61148.0}, {"date": "2025-05-09", "close": 28.94, "volume": 39536.0}, {"date": "2025-05-12", "close": 28.92, "volume": 134220.0}, {"date": "2025-05-13", "close": 29.41, "volume": 316931.0}, {"date": "2025-05-14", "close": 29.0, "volume": 160079.0}, {"date": "2025-05-15", "close": 29.27, "volume": 95659.0}, {"date": "2025-05-16", "close": 28.61, "volume": 135681.0}, {"date": "2025-05-19", "close": 29.09, "volume": 170475.0}, {"date": "2025-05-20", "close": 29.24, "volume": 225676.0}, {"date": "2025-05-21", "close": 29.21, "volume": 170433.0}, {"date": "2025-05-22", "close": 29.23, "volume": 95942.0}, {"date": "2025-05-23", "close": 30.39, "volume": 247819.0}, {"date": "2025-05-27", "close": 29.65, "volume": 259236.0}, {"date": "2025-05-28", "close": 29.21, "volume": 122392.0}, {"date": "2025-05-29", "close": 29.16, "volume": 141842.0}, {"date": "2025-05-30", "close": 29.36, "volume": 76044.0}, {"date": "2025-06-02", "close": 30.37, "volume": 225200.0}, {"date": "2025-06-03", "close": 30.39, "volume": 88504.0}, {"date": "2025-06-04", "close": 30.51, "volume": 176565.0}, {"date": "2025-06-05", "close": 30.76, "volume": 180638.0}, {"date": "2025-06-06", "close": 30.23, "volume": 108000.0}, {"date": "2025-06-09", "close": 30.68, "volume": 123612.0}, {"date": "2025-06-10", "close": 30.7, "volume": 126969.0}, {"date": "2025-06-11", "close": 30.02, "volume": 445375.0}, {"date": "2025-06-12", "close": 30.26, "volume": 252948.0}, {"date": "2025-06-13", "close": 29.77, "volume": 191823.0}, {"date": "2025-06-16", "close": 30.2, "volume": 82802.0}, {"date": "2025-06-17", "close": 29.96, "volume": 169606.0}, {"date": "2025-06-18", "close": 30.35, "volume": 103780.0}, {"date": "2025-06-20", "close": 30.29, "volume": 95815.0}, {"date": "2025-06-23", "close": 30.65, "volume": 151343.0}, {"date": "2025-06-24", "close": 30.69, "volume": 296941.0}, {"date": "2025-06-25", "close": 30.86, "volume": 98097.0}, {"date": "2025-06-26", "close": 31.7, "volume": 273332.0}, {"date": "2025-06-27", "close": 31.67, "volume": 216043.0}, {"date": "2025-06-30", "close": 31.64, "volume": 118879.0}, {"date": "2025-07-01", "close": 31.57, "volume": 86476.0}, {"date": "2025-07-02", "close": 32.24, "volume": 115655.0}, {"date": "2025-07-03", "close": 31.91, "volume": 168644.0}, {"date": "2025-07-07", "close": 31.15, "volume": 258073.0}, {"date": "2025-07-08", "close": 33.77, "volume": 1027918.0}, {"date": "2025-07-09", "close": 34.3, "volume": 601857.0}, {"date": "2025-07-10", "close": 34.8, "volume": 338754.0}, {"date": "2025-07-11", "close": 34.51, "volume": 323678.0}, {"date": "2025-07-14", "close": 34.28, "volume": 233695.0}, {"date": "2025-07-15", "close": 34.31, "volume": 140832.0}, {"date": "2025-07-16", "close": 34.18, "volume": 254199.0}, {"date": "2025-07-17", "close": 34.15, "volume": 128561.0}, {"date": "2025-07-18", "close": 34.66, "volume": 241599.0}, {"date": "2025-07-21", "close": 34.94, "volume": 210348.0}, {"date": "2025-07-22", "close": 35.5, "volume": 319754.0}, {"date": "2025-07-23", "close": 36.1, "volume": 202513.0}, {"date": "2025-07-24", "close": 36.17, "volume": 218326.0}, {"date": "2025-07-25", "close": 35.84, "volume": 166948.0}, {"date": "2025-07-28", "close": 34.79, "volume": 400139.0}, {"date": "2025-07-29", "close": 35.0, "volume": 157566.0}, {"date": "2025-07-30", "close": 28.24, "volume": 3275563.0}, {"date": "2025-07-31", "close": 27.45, "volume": 2420511.0}, {"date": "2025-08-01", "close": 27.57, "volume": 801014.0}, {"date": "2025-08-04", "close": 27.72, "volume": 605477.0}, {"date": "2025-08-05", "close": 27.21, "volume": 420750.0}, {"date": "2025-08-06", "close": 27.46, "volume": 339270.0}, {"date": "2025-08-07", "close": 27.48, "volume": 271204.0}, {"date": "2025-08-08", "close": 27.77, "volume": 523578.0}, {"date": "2025-08-11", "close": 27.69, "volume": 212812.0}, {"date": "2025-08-12", "close": 28.06, "volume": 445411.0}, {"date": "2025-08-13", "close": 27.95, "volume": 381485.0}, {"date": "2025-08-14", "close": 27.99, "volume": 169942.0}, {"date": "2025-08-15", "close": 27.92, "volume": 260914.0}, {"date": "2025-08-18", "close": 27.84, "volume": 481220.0}, {"date": "2025-08-19", "close": 27.57, "volume": 229024.0}, {"date": "2025-08-20", "close": 27.66, "volume": 154216.0}, {"date": "2025-08-21", "close": 27.77, "volume": 278138.0}, {"date": "2025-08-22", "close": 27.77, "volume": 416678.0}, {"date": "2025-08-25", "close": 27.86, "volume": 134077.0}, {"date": "2025-08-26", "close": 27.93, "volume": 153163.0}, {"date": "2025-08-27", "close": 27.66, "volume": 177685.0}, {"date": "2025-08-28", "close": 27.93, "volume": 144174.0}, {"date": "2025-08-29", "close": 28.13, "volume": 225497.0}, {"date": "2025-09-02", "close": 28.49, "volume": 257237.0}, {"date": "2025-09-03", "close": 28.36, "volume": 198035.0}, {"date": "2025-09-04", "close": 28.08, "volume": 126772.0}, {"date": "2025-09-05", "close": 27.94, "volume": 161413.0}, {"date": "2025-09-08", "close": 28.03, "volume": 466194.0}, {"date": "2025-09-09", "close": 28.13, "volume": 140627.0}, {"date": "2025-09-10", "close": 28.33, "volume": 317526.0}, {"date": "2025-09-11", "close": 28.8, "volume": 421484.0}, {"date": "2025-09-12", "close": 28.6, "volume": 171271.0}, {"date": "2025-09-15", "close": 29.03, "volume": 140310.0}, {"date": "2025-09-16", "close": 28.95, "volume": 214710.0}, {"date": "2025-09-17", "close": 28.42, "volume": 236921.0}, {"date": "2025-09-18", "close": 28.34, "volume": 133082.0}, {"date": "2025-09-19", "close": 28.58, "volume": 137935.0}, {"date": "2025-09-22", "close": 28.62, "volume": 280060.0}, {"date": "2025-09-23", "close": 28.62, "volume": 333933.0}, {"date": "2025-09-24", "close": 29.7, "volume": 814283.0}, {"date": "2025-09-25", "close": 29.51, "volume": 726494.0}, {"date": "2025-09-26", "close": 29.37, "volume": 338750.0}, {"date": "2025-09-29", "close": 30.29, "volume": 954748.0}, {"date": "2025-09-30", "close": 30.0, "volume": 805447.0}, {"date": "2025-10-01", "close": 30.15, "volume": 291681.0}, {"date": "2025-10-02", "close": 30.56, "volume": 308592.0}, {"date": "2025-10-03", "close": 31.32, "volume": 758630.0}, {"date": "2025-10-06", "close": 31.13, "volume": 530921.0}, {"date": "2025-10-07", "close": 31.3, "volume": 349203.0}, {"date": "2025-10-08", "close": 31.38, "volume": 463219.0}, {"date": "2025-10-09", "close": 31.67, "volume": 916266.0}, {"date": "2025-10-10", "close": 30.27, "volume": 1449161.0}, {"date": "2025-10-13", "close": 31.59, "volume": 547552.0}, {"date": "2025-10-14", "close": 30.85, "volume": 1040033.0}, {"date": "2025-10-15", "close": 30.74, "volume": 617960.0}, {"date": "2025-10-16", "close": 30.84, "volume": 507024.0}, {"date": "2025-10-17", "close": 30.82, "volume": 380030.0}, {"date": "2025-10-20", "close": 31.23, "volume": 430174.0}, {"date": "2025-10-21", "close": 30.54, "volume": 506646.0}, {"date": "2025-10-22", "close": 30.97, "volume": 322050.0}, {"date": "2025-10-23", "close": 31.41, "volume": 475482.0}, {"date": "2025-10-24", "close": 31.59, "volume": 402194.0}, {"date": "2025-10-27", "close": 31.9, "volume": 954796.0}, {"date": "2025-10-28", "close": 31.99, "volume": 725797.0}, {"date": "2025-10-29", "close": 32.2, "volume": 420552.0}, {"date": "2025-10-30", "close": 31.57, "volume": 771369.0}, {"date": "2025-10-31", "close": 31.53, "volume": 423406.0}, {"date": "2025-11-03", "close": 31.28, "volume": 595817.0}, {"date": "2025-11-04", "close": 30.53, "volume": 630576.0}, {"date": "2025-11-05", "close": 30.88, "volume": 847410.0}, {"date": "2025-11-06", "close": 30.83, "volume": 393114.0}, {"date": "2025-11-07", "close": 30.67, "volume": 363330.0}, {"date": "2025-11-10", "close": 31.61, "volume": 689561.0}, {"date": "2025-11-11", "close": 31.34, "volume": 364338.0}, {"date": "2025-11-12", "close": 31.5, "volume": 388140.0}, {"date": "2025-11-13", "close": 31.26, "volume": 296564.0}, {"date": "2025-11-14", "close": 31.32, "volume": 362802.0}, {"date": "2025-11-17", "close": 30.91, "volume": 249397.0}, {"date": "2025-11-18", "close": 30.8, "volume": 462737.0}, {"date": "2025-11-19", "close": 31.13, "volume": 258766.0}, {"date": "2025-11-20", "close": 30.77, "volume": 399249.0}, {"date": "2025-11-21", "close": 31.07, "volume": 323857.0}, {"date": "2025-11-24", "close": 31.11, "volume": 369178.0}, {"date": "2025-11-25", "close": 31.18, "volume": 440849.0}, {"date": "2025-11-26", "close": 31.84, "volume": 235285.0}, {"date": "2025-11-28", "close": 32.28, "volume": 308514.0}, {"date": "2025-12-01", "close": 32.29, "volume": 524058.0}, {"date": "2025-12-02", "close": 32.14, "volume": 392384.0}, {"date": "2025-12-03", "close": 33.03, "volume": 1108428.0}, {"date": "2025-12-04", "close": 32.84, "volume": 428317.0}, {"date": "2025-12-05", "close": 33.35, "volume": 609588.0}, {"date": "2025-12-08", "close": 33.24, "volume": 443381.0}, {"date": "2025-12-09", "close": 32.65, "volume": 644033.0}, {"date": "2025-12-10", "close": 33.07, "volume": 403629.0}, {"date": "2025-12-11", "close": 33.61, "volume": 782151.0}, {"date": "2025-12-12", "close": 32.83, "volume": 734917.0}, {"date": "2025-12-15", "close": 33.15, "volume": 543207.0}, {"date": "2025-12-16", "close": 32.89, "volume": 456684.0}, {"date": "2025-12-17", "close": 33.23, "volume": 378899.0}, {"date": "2025-12-18", "close": 33.26, "volume": 356525.0}, {"date": "2025-12-19", "close": 33.6, "volume": 785338.0}, {"date": "2025-12-22", "close": 33.73, "volume": 467988.0}, {"date": "2025-12-23", "close": 34.15, "volume": 828078.0}, {"date": "2025-12-24", "close": 34.2, "volume": 367847.0}, {"date": "2025-12-26", "close": 35.81, "volume": 2243115.0}, {"date": "2025-12-29", "close": 34.18, "volume": 1292377.0}, {"date": "2025-12-30", "close": 35.25, "volume": 1395995.0}, {"date": "2025-12-31", "close": 34.96, "volume": 570774.0}, {"date": "2026-01-02", "close": 34.98, "volume": 941932.0}, {"date": "2026-01-05", "close": 36.77, "volume": 1497614.0}, {"date": "2026-01-06", "close": 37.27, "volume": 1321354.0}, {"date": "2026-01-07", "close": 35.91, "volume": 1459414.0}, {"date": "2026-01-08", "close": 35.68, "volume": 883677.0}, {"date": "2026-01-09", "close": 36.15, "volume": 984908.0}, {"date": "2026-01-12", "close": 36.88, "volume": 1738581.0}, {"date": "2026-01-13", "close": 36.89, "volume": 988685.0}, {"date": "2026-01-14", "close": 37.5, "volume": 1849194.0}, {"date": "2026-01-15", "close": 36.77, "volume": 1589087.0}, {"date": "2026-01-16", "close": 35.94, "volume": 1927948.0}, {"date": "2026-01-20", "close": 35.71, "volume": 1640385.0}, {"date": "2026-01-21", "close": 35.68, "volume": 1654671.0}, {"date": "2026-01-22", "close": 35.66, "volume": 1422102.0}, {"date": "2026-01-23", "close": 36.52, "volume": 2595828.0}, {"date": "2026-01-26", "close": 36.54, "volume": 3864344.0}, {"date": "2026-01-27", "close": 36.58, "volume": 1890491.0}, {"date": "2026-01-28", "close": 36.78, "volume": 2184373.0}, {"date": "2026-01-29", "close": 38.71, "volume": 9379503.0}, {"date": "2026-01-30", "close": 36.43, "volume": 4502989.0}, {"date": "2026-02-02", "close": 35.88, "volume": 1993245.0}, {"date": "2026-02-03", "close": 37.48, "volume": 1971661.0}, {"date": "2026-02-04", "close": 36.29, "volume": 1364966.0}, {"date": "2026-02-05", "close": 35.24, "volume": 2563692.0}, {"date": "2026-02-06", "close": 36.24, "volume": 864073.0}, {"date": "2026-02-09", "close": 36.77, "volume": 988625.0}, {"date": "2026-02-10", "close": 36.33, "volume": 552362.0}, {"date": "2026-02-11", "close": 36.8, "volume": 689145.0}, {"date": "2026-02-12", "close": 35.51, "volume": 2255153.0}, {"date": "2026-02-13", "close": 35.56, "volume": 521377.0}, {"date": "2026-02-17", "close": 34.94, "volume": 1306848.0}, {"date": "2026-02-18", "close": 35.58, "volume": 499824.0}, {"date": "2026-02-19", "close": 35.54, "volume": 1171695.0}, {"date": "2026-02-20", "close": 36.17, "volume": 589258.0}, {"date": "2026-02-23", "close": 35.68, "volume": 644808.0}, {"date": "2026-02-24", "close": 36.3, "volume": 1661338.0}, {"date": "2026-02-25", "close": 36.78, "volume": 756754.0}, {"date": "2026-02-26", "close": 36.73, "volume": 1142868.0}, {"date": "2026-02-27", "close": 36.88, "volume": 558140.0}, {"date": "2026-03-02", "close": 36.39, "volume": 682278.0}, {"date": "2026-03-03", "close": 35.6, "volume": 1848068.0}, {"date": "2026-03-04", "close": 35.97, "volume": 500329.0}, {"date": "2026-03-05", "close": 35.58, "volume": 1563886.0}, {"date": "2026-03-06", "close": 35.63, "volume": 437130.0}, {"date": "2026-03-09", "close": 35.9, "volume": 437270.0}, {"date": "2026-03-10", "close": 36.08, "volume": 977462.0}, {"date": "2026-03-11", "close": 36.12, "volume": 490335.0}, {"date": "2026-03-12", "close": 35.57, "volume": 597703.0}, {"date": "2026-03-13", "close": 34.82, "volume": 872177.0}, {"date": "2026-03-16", "close": 35.69, "volume": 823907.0}, {"date": "2026-03-17", "close": 35.21, "volume": 530606.0}, {"date": "2026-03-18", "close": 33.65, "volume": 1542010.0}, {"date": "2026-03-19", "close": 33.72, "volume": 2924172.0}, {"date": "2026-03-20", "close": 32.35, "volume": 1257859.0}, {"date": "2026-03-23", "close": 33.53, "volume": 823941.0}, {"date": "2026-03-24", "close": 33.35, "volume": 347607.0}, {"date": "2026-03-25", "close": 33.79, "volume": 383240.0}, {"date": "2026-03-26", "close": 33.33, "volume": 303256.0}, {"date": "2026-03-27", "close": 33.45, "volume": 717396.0}, {"date": "2026-03-30", "close": 33.59, "volume": 516370.0}, {"date": "2026-03-31", "close": 34.43, "volume": 864185.0}, {"date": "2026-04-01", "close": 34.34, "volume": 1142892.0}, {"date": "2026-04-02", "close": 34.37, "volume": 1956475.0}, {"date": "2026-04-06", "close": 34.3, "volume": 313434.0}, {"date": "2026-04-07", "close": 34.08, "volume": 540073.0}, {"date": "2026-04-08", "close": 35.25, "volume": 654097.0}, {"date": "2026-04-09", "close": 35.21, "volume": 510768.0}, {"date": "2026-04-10", "close": 35.87, "volume": 900835.0}, {"date": "2026-04-13", "close": 36.79, "volume": 644989.0}, {"date": "2026-04-14", "close": 37.26, "volume": 763446.0}, {"date": "2026-04-15", "close": 37.26, "volume": 486874.0}, {"date": "2026-04-16", "close": 36.94, "volume": 628291.0}, {"date": "2026-04-17", "close": 37.29, "volume": 898155.0}, {"date": "2026-04-20", "close": 37.01, "volume": 720357.0}, {"date": "2026-04-21", "close": 36.56, "volume": 439360.0}, {"date": "2026-04-22", "close": 37.6, "volume": 569333.0}, {"date": "2026-04-23", "close": 36.96, "volume": 834011.0}, {"date": "2026-04-24", "close": 36.94, "volume": 751329.0}, {"date": "2026-04-27", "close": 36.93, "volume": 397512.0}, {"date": "2026-04-28", "close": 36.24, "volume": 941805.0}, {"date": "2026-04-29", "close": 35.97, "volume": 483545.0}, {"date": "2026-04-30", "close": 36.53, "volume": 543663.0}, {"date": "2026-05-01", "close": 36.23, "volume": 484211.0}, {"date": "2026-05-04", "close": 35.58, "volume": 748272.0}, {"date": "2026-05-05", "close": 36.33, "volume": 442126.0}, {"date": "2026-05-06", "close": 37.54, "volume": 1147607.0}, {"date": "2026-05-07", "close": 37.35, "volume": 782339.0}, {"date": "2026-05-08", "close": 38.27, "volume": 804554.0}, {"date": "2026-05-11", "close": 39.39, "volume": 1588694.0}, {"date": "2026-05-12", "close": 40.44, "volume": 1630642.0}, {"date": "2026-05-13", "close": 40.27, "volume": 1308987.0}, {"date": "2026-05-14", "close": 40.02, "volume": 711981.0}, {"date": "2026-05-15", "close": 38.14, "volume": 2063199.0}, {"date": "2026-05-18", "close": 38.4, "volume": 692856.0}, {"date": "2026-05-19", "close": 37.63, "volume": 761875.0}, {"date": "2026-05-20", "close": 38.57, "volume": 954003.0}, {"date": "2026-05-21", "close": 38.58, "volume": 448780.0}, {"date": "2026-05-22", "close": 38.92, "volume": 951438.0}, {"date": "2026-05-26", "close": 39.03, "volume": 538607.0}, {"date": "2026-05-27", "close": 38.48, "volume": 405000.0}, {"date": "2026-05-28", "close": 39.06, "volume": 497654.0}, {"date": "2026-05-29", "close": 38.86, "volume": 439155.0}, {"date": "2026-06-01", "close": 39.96, "volume": 548919.0}, {"date": "2026-06-02", "close": 40.6, "volume": 623931.0}, {"date": "2026-06-03", "close": 39.42, "volume": 1166850.0}, {"date": "2026-06-04", "close": 39.73, "volume": 324353.0}, {"date": "2026-06-05", "close": 38.08, "volume": 1024211.0}, {"date": "2026-06-08", "close": 38.55, "volume": 453329.0}, {"date": "2026-06-09", "close": 38.6, "volume": 936770.0}, {"date": "2026-06-10", "close": 37.72, "volume": 1168117.0}, {"date": "2026-06-11", "close": 38.94, "volume": 593635.0}, {"date": "2026-06-12", "close": 39.55, "volume": 580342.0}, {"date": "2026-06-15", "close": 39.65, "volume": 615448.0}, {"date": "2026-06-16", "close": 39.55, "volume": 395274.0}, {"date": "2026-06-17", "close": 38.64, "volume": 618786.0}, {"date": "2026-06-18", "close": 38.86, "volume": 1028795.0}, {"date": "2026-06-22", "close": 38.81, "volume": 276275.0}, {"date": "2026-06-23", "close": 37.32, "volume": 1041639.0}, {"date": "2026-06-24", "close": 36.31, "volume": 1033406.0}, {"date": "2026-06-25", "close": 36.98, "volume": 608065.0}, {"date": "2026-06-26", "close": 37.33, "volume": 537619.0}, {"date": "2026-06-29", "close": 37.23, "volume": 450314.0}, {"date": "2026-06-30", "close": 37.73, "volume": 262508.0}, {"date": "2026-07-01", "close": 37.21, "volume": 318039.0}, {"date": "2026-07-02", "close": 37.29, "volume": 198287.0}, {"date": "2026-07-06", "close": 37.84, "volume": 255072.0}, {"date": "2026-07-07", "close": 37.39, "volume": 182963.0}, {"date": "2026-07-08", "close": 37.07, "volume": 341327.0}, {"date": "2026-07-09", "close": 37.75, "volume": 442904.0}, {"date": "2026-07-10", "close": 37.99, "volume": 352220.0}, {"date": "2026-07-13", "close": 37.94, "volume": 298477.0}, {"date": "2026-07-14", "close": 38.54, "volume": 389443.0}, {"date": "2026-07-15", "close": 38.63, "volume": 350996.0}, {"date": "2026-07-16", "close": 38.06, "volume": 301603.0}, {"date": "2026-07-17", "close": 37.92, "volume": 569639.0}, {"date": "2026-07-20", "close": 38.42, "volume": 319130.0}, {"date": "2026-07-21", "close": 39.53, "volume": 606287.0}, {"date": "2026-07-22", "close": 39.25, "volume": 229931.0}, {"date": "2026-07-23", "close": 38.24, "volume": 711474.0}, {"date": "2026-07-24", "close": 38.35, "volume": 345219.0}, {"date": "2026-07-27", "close": 38.77, "volume": 291599.0}, {"date": "2026-07-28", "close": 38.33, "volume": 443281.0}, {"date": "2026-07-29", "close": 38.35, "volume": 828693.0}, {"date": "2026-07-30", "close": 39.34, "volume": 380599.0}, {"date": "2026-07-31", "close": 39.56, "volume": 230245.0}], "refreshing": true}