{"ticker": "EELV", "overview": {"name": "Invesco S&P Emerging Markets Low Volatility ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EELV", "has_prices": true, "as_of": "2026-08-07", "last": 28.8092, "prev_close": 28.7097, "change": 0.09949999999999903, "change_pct": 0.0034657276112254405, "session_volume": 18317.0, "vwap_5": 28.85524315626079, "vwap_20": 28.548933604974245, "vwap_60": 28.349200038899763, "vwap_250": 27.768363888940954, "high_52w": 29.93, "low_52w": 26.64, "avg_volume_20": 43206.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-17", "src": "CONGRESS", "ticker": "EELV", "cik": "", "company": "Invesco S&P Emerging Markets Low Volatility ETF", "company_raw": "S&P Emerging Markets Low Vol Invesco ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds EELV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225751}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EELV", "has_prices": true, "summary": {"n": 1, "avg": 0.20138448707256046, "win_rate": 1.0, "best": 0.20138448707256046, "worst": 0.20138448707256046, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 23.98, "return": 0.20138448707256046}]}, "price_series": [{"date": "2016-08-08", "close": 23.12, "volume": 30767.0}, {"date": "2016-08-09", "close": 23.31, "volume": 81245.0}, {"date": "2016-08-10", "close": 23.4, "volume": 38190.0}, {"date": "2016-08-11", "close": 23.58, "volume": 81876.0}, {"date": "2016-08-12", "close": 23.39, "volume": 34983.0}, {"date": "2016-08-15", "close": 23.57, "volume": 22533.0}, {"date": "2016-08-16", "close": 23.48, "volume": 84772.0}, {"date": "2016-08-17", "close": 23.34, "volume": 60655.0}, {"date": "2016-08-18", "close": 23.46, "volume": 26495.0}, {"date": "2016-08-19", "close": 23.29, "volume": 54057.0}, {"date": "2016-08-22", "close": 23.11, "volume": 34416.0}, {"date": "2016-08-23", "close": 22.97, "volume": 78520.0}, {"date": "2016-08-24", "close": 23.02, "volume": 69730.0}, {"date": "2016-08-25", "close": 23.08, "volume": 33282.0}, {"date": "2016-08-26", "close": 22.92, "volume": 42215.0}, {"date": "2016-08-29", "close": 23.0, "volume": 56178.0}, {"date": "2016-08-30", "close": 22.87, "volume": 15409.0}, {"date": "2016-08-31", "close": 22.7599, "volume": 26764.0}, {"date": "2016-09-01", "close": 22.68, "volume": 69453.0}, {"date": "2016-09-02", "close": 22.955, "volume": 183038.0}, {"date": "2016-09-06", "close": 23.22, "volume": 80007.0}, {"date": "2016-09-07", "close": 23.19, "volume": 70562.0}, {"date": "2016-09-08", "close": 23.0, "volume": 36529.0}, {"date": "2016-09-09", "close": 22.49, "volume": 40343.0}, {"date": "2016-09-12", "close": 22.57, "volume": 114960.0}, {"date": "2016-09-13", "close": 22.14, "volume": 71068.0}, {"date": "2016-09-14", "close": 22.25, "volume": 57029.0}, {"date": "2016-09-15", "close": 22.41, "volume": 51585.0}, {"date": "2016-09-16", "close": 22.1, "volume": 131428.0}, {"date": "2016-09-19", "close": 22.21, "volume": 386935.0}, {"date": "2016-09-20", "close": 22.21, "volume": 34893.0}, {"date": "2016-09-21", "close": 22.66, "volume": 18845.0}, {"date": "2016-09-22", "close": 22.79, "volume": 59347.0}, {"date": "2016-09-23", "close": 22.56, "volume": 102760.0}, {"date": "2016-09-26", "close": 22.38, "volume": 65594.0}, {"date": "2016-09-27", "close": 22.56, "volume": 27410.0}, {"date": "2016-09-28", "close": 22.68, "volume": 34030.0}, {"date": "2016-09-29", "close": 22.46, "volume": 33297.0}, {"date": "2016-09-30", "close": 22.51, "volume": 25485.0}, {"date": "2016-10-03", "close": 22.47, "volume": 403275.0}, {"date": "2016-10-04", "close": 22.33, "volume": 314359.0}, {"date": "2016-10-05", "close": 22.62, "volume": 316766.0}, {"date": "2016-10-06", "close": 22.4377, "volume": 32140.0}, {"date": "2016-10-07", "close": 22.33, "volume": 28766.0}, {"date": "2016-10-10", "close": 22.41, "volume": 88250.0}, {"date": "2016-10-11", "close": 22.05, "volume": 107106.0}, {"date": "2016-10-12", "close": 22.0, "volume": 37730.0}, {"date": "2016-10-13", "close": 21.93, "volume": 70793.0}, {"date": "2016-10-14", "close": 21.94, "volume": 52124.0}, {"date": "2016-10-17", "close": 21.94, "volume": 182798.0}, {"date": "2016-10-18", "close": 22.27, "volume": 38592.0}, {"date": "2016-10-19", "close": 22.46, "volume": 36298.0}, {"date": "2016-10-20", "close": 22.39, "volume": 94524.0}, {"date": "2016-10-21", "close": 22.36, "volume": 61291.0}, {"date": "2016-10-24", "close": 22.46, "volume": 93753.0}, {"date": "2016-10-25", "close": 22.47, "volume": 52277.0}, {"date": "2016-10-26", "close": 22.29, "volume": 28994.0}, {"date": "2016-10-27", "close": 22.2, "volume": 29696.0}, {"date": "2016-10-28", "close": 22.09, "volume": 137909.0}, {"date": "2016-10-31", "close": 22.14, "volume": 125072.0}, {"date": "2016-11-01", "close": 21.95, "volume": 60213.0}, {"date": "2016-11-02", "close": 21.87, "volume": 63017.0}, {"date": "2016-11-03", "close": 21.79, "volume": 23026.0}, {"date": "2016-11-04", "close": 21.74, "volume": 48577.0}, {"date": "2016-11-07", "close": 22.16, "volume": 30685.0}, {"date": "2016-11-08", "close": 22.41, "volume": 19937.0}, {"date": "2016-11-09", "close": 21.68, "volume": 186196.0}, {"date": "2016-11-10", "close": 21.14, "volume": 194178.0}, {"date": "2016-11-11", "close": 20.77, "volume": 61249.0}, {"date": "2016-11-14", "close": 20.7, "volume": 73627.0}, {"date": "2016-11-15", "close": 21.06, "volume": 38479.0}, {"date": "2016-11-16", "close": 20.91, "volume": 53623.0}, {"date": "2016-11-17", "close": 20.91, "volume": 40200.0}, {"date": "2016-11-18", "close": 20.73, "volume": 46038.0}, {"date": "2016-11-21", "close": 20.88, "volume": 39462.0}, {"date": "2016-11-22", "close": 20.98, "volume": 34444.0}, {"date": "2016-11-23", "close": 20.83, "volume": 26935.0}, {"date": "2016-11-25", "close": 20.97, "volume": 8230.0}, {"date": "2016-11-28", "close": 20.99, "volume": 28092.0}, {"date": "2016-11-29", "close": 21.02, "volume": 22665.0}, {"date": "2016-11-30", "close": 21.06, "volume": 14374.0}, {"date": "2016-12-01", "close": 20.92, "volume": 140826.0}, {"date": "2016-12-02", "close": 21.08, "volume": 247063.0}, {"date": "2016-12-05", "close": 21.08, "volume": 97169.0}, {"date": "2016-12-06", "close": 21.19, "volume": 95091.0}, {"date": "2016-12-07", "close": 21.46, "volume": 42552.0}, {"date": "2016-12-08", "close": 21.58, "volume": 87469.0}, {"date": "2016-12-09", "close": 21.51, "volume": 36996.0}, {"date": "2016-12-12", "close": 21.45, "volume": 19720.0}, {"date": "2016-12-13", "close": 21.62, "volume": 69231.0}, {"date": "2016-12-14", "close": 21.1, "volume": 118538.0}, {"date": "2016-12-15", "close": 21.21, "volume": 70365.0}, {"date": "2016-12-16", "close": 20.94, "volume": 27636.0}, {"date": "2016-12-19", "close": 20.87, "volume": 28478.0}, {"date": "2016-12-20", "close": 20.805, "volume": 83058.0}, {"date": "2016-12-21", "close": 20.73, "volume": 47292.0}, {"date": "2016-12-22", "close": 20.56, "volume": 48210.0}, {"date": "2016-12-23", "close": 20.62, "volume": 38957.0}, {"date": "2016-12-27", "close": 20.62, "volume": 60808.0}, {"date": "2016-12-28", "close": 20.67, "volume": 72651.0}, {"date": "2016-12-29", "close": 20.98, "volume": 207093.0}, {"date": "2016-12-30", "close": 20.9, "volume": 73678.0}, {"date": "2017-01-03", "close": 20.96, "volume": 146534.0}, {"date": "2017-01-04", "close": 21.12, "volume": 94590.0}, {"date": "2017-01-05", "close": 21.35, "volume": 356390.0}, {"date": "2017-01-06", "close": 21.2, "volume": 39723.0}, {"date": "2017-01-09", "close": 21.12, "volume": 14931.0}, {"date": "2017-01-10", "close": 21.14, "volume": 58997.0}, {"date": "2017-01-11", "close": 21.27, "volume": 44257.0}, {"date": "2017-01-12", "close": 21.45, "volume": 13413.0}, {"date": "2017-01-13", "close": 21.47, "volume": 20595.0}, {"date": "2017-01-17", "close": 21.43, "volume": 147235.0}, {"date": "2017-01-18", "close": 21.28, "volume": 54737.0}, {"date": "2017-01-19", "close": 21.23, "volume": 29679.0}, {"date": "2017-01-20", "close": 21.35, "volume": 22401.0}, {"date": "2017-01-23", "close": 21.57, "volume": 35591.0}, {"date": "2017-01-24", "close": 21.685, "volume": 31395.0}, {"date": "2017-01-25", "close": 21.82, "volume": 28157.0}, {"date": "2017-01-26", "close": 21.74, "volume": 54046.0}, {"date": "2017-01-27", "close": 21.71, "volume": 53210.0}, {"date": "2017-01-30", "close": 21.68, "volume": 28941.0}, {"date": "2017-01-31", "close": 21.71, "volume": 201987.0}, {"date": "2017-02-01", "close": 21.72, "volume": 154010.0}, {"date": "2017-02-02", "close": 21.79, "volume": 100169.0}, {"date": "2017-02-03", "close": 21.99, "volume": 79896.0}, {"date": "2017-02-06", "close": 21.94, "volume": 115608.0}, {"date": "2017-02-07", "close": 21.84, "volume": 94170.0}, {"date": "2017-02-08", "close": 21.89, "volume": 83444.0}, {"date": "2017-02-09", "close": 22.03, "volume": 24040.0}, {"date": "2017-02-10", "close": 22.2, "volume": 94828.0}, {"date": "2017-02-13", "close": 22.27, "volume": 18858.0}, {"date": "2017-02-14", "close": 22.28, "volume": 31425.0}, {"date": "2017-02-15", "close": 22.38, "volume": 44068.0}, {"date": "2017-02-16", "close": 22.32, "volume": 178620.0}, {"date": "2017-02-17", "close": 22.25, "volume": 20264.0}, {"date": "2017-02-21", "close": 22.45, "volume": 31120.0}, {"date": "2017-02-22", "close": 22.45, "volume": 18968.0}, {"date": "2017-02-23", "close": 22.52, "volume": 28129.0}, {"date": "2017-02-24", "close": 22.39, "volume": 22868.0}, {"date": "2017-02-27", "close": 22.35, "volume": 174362.0}, {"date": "2017-02-28", "close": 22.26, "volume": 23833.0}, {"date": "2017-03-01", "close": 22.45, "volume": 60705.0}, {"date": "2017-03-02", "close": 22.17, "volume": 135094.0}, {"date": "2017-03-03", "close": 22.325, "volume": 16036.0}, {"date": "2017-03-06", "close": 22.37, "volume": 31753.0}, {"date": "2017-03-07", "close": 22.43, "volume": 39229.0}, {"date": "2017-03-08", "close": 22.31, "volume": 25254.0}, {"date": "2017-03-09", "close": 22.17, "volume": 35042.0}, {"date": "2017-03-10", "close": 22.3725, "volume": 54949.0}, {"date": "2017-03-13", "close": 22.54, "volume": 25184.0}, {"date": "2017-03-14", "close": 22.47, "volume": 12372.0}, {"date": "2017-03-15", "close": 22.95, "volume": 65065.0}, {"date": "2017-03-16", "close": 23.1, "volume": 56330.0}, {"date": "2017-03-17", "close": 23.17, "volume": 80504.0}, {"date": "2017-03-20", "close": 23.3362, "volume": 46007.0}, {"date": "2017-03-21", "close": 23.12, "volume": 127079.0}, {"date": "2017-03-22", "close": 23.24, "volume": 41258.0}, {"date": "2017-03-23", "close": 23.25, "volume": 16110.0}, {"date": "2017-03-24", "close": 23.17, "volume": 29100.0}, {"date": "2017-03-27", "close": 23.16, "volume": 22968.0}, {"date": "2017-03-28", "close": 23.21, "volume": 22304.0}, {"date": "2017-03-29", "close": 23.2, "volume": 60677.0}, {"date": "2017-03-30", "close": 23.12, "volume": 21350.0}, {"date": "2017-03-31", "close": 23.0, "volume": 10112.0}, {"date": "2017-04-03", "close": 23.03, "volume": 157892.0}, {"date": "2017-04-04", "close": 23.09, "volume": 44475.0}, {"date": "2017-04-05", "close": 23.0, "volume": 84246.0}, {"date": "2017-04-06", "close": 22.94, "volume": 11100.0}, {"date": "2017-04-07", "close": 22.97, "volume": 33033.0}, {"date": "2017-04-10", "close": 22.96, "volume": 40293.0}, {"date": "2017-04-11", "close": 22.96, "volume": 96088.0}, {"date": "2017-04-12", "close": 23.1, "volume": 90609.0}, {"date": "2017-04-13", "close": 23.05, "volume": 16254.0}, {"date": "2017-04-17", "close": 23.17, "volume": 45401.0}, {"date": "2017-04-18", "close": 22.95, "volume": 63908.0}, {"date": "2017-04-19", "close": 22.76, "volume": 102939.0}, {"date": "2017-04-20", "close": 22.91, "volume": 20632.0}, {"date": "2017-04-21", "close": 23.01, "volume": 19032.0}, {"date": "2017-04-24", "close": 23.14, "volume": 23254.0}, {"date": "2017-04-25", "close": 23.32, "volume": 17186.0}, {"date": "2017-04-26", "close": 23.25, "volume": 10392.0}, {"date": "2017-04-27", "close": 23.16, "volume": 18065.0}, {"date": "2017-04-28", "close": 23.22, "volume": 20474.0}, {"date": "2017-05-01", "close": 23.27, "volume": 24920.0}, {"date": "2017-05-02", "close": 23.41, "volume": 120704.0}, {"date": "2017-05-03", "close": 23.3, "volume": 66861.0}, {"date": "2017-05-04", "close": 23.19, "volume": 40531.0}, {"date": "2017-05-05", "close": 23.25, "volume": 47534.0}, {"date": "2017-05-08", "close": 23.2, "volume": 56736.0}, {"date": "2017-05-09", "close": 23.3, "volume": 72484.0}, {"date": "2017-05-10", "close": 23.45, "volume": 34295.0}, {"date": "2017-05-11", "close": 23.45, "volume": 110724.0}, {"date": "2017-05-12", "close": 23.52, "volume": 33947.0}, {"date": "2017-05-15", "close": 23.73, "volume": 29912.0}, {"date": "2017-05-16", "close": 23.74, "volume": 61000.0}, {"date": "2017-05-17", "close": 23.47, "volume": 64360.0}, {"date": "2017-05-18", "close": 23.33, "volume": 35921.0}, {"date": "2017-05-19", "close": 23.65, "volume": 49087.0}, {"date": "2017-05-22", "close": 23.72, "volume": 44713.0}, {"date": "2017-05-23", "close": 23.71, "volume": 20262.0}, {"date": "2017-05-24", "close": 23.828, "volume": 32167.0}, {"date": "2017-05-25", "close": 23.94, "volume": 14246.0}, {"date": "2017-05-26", "close": 23.96, "volume": 34983.0}, {"date": "2017-05-30", "close": 23.91, "volume": 67079.0}, {"date": "2017-05-31", "close": 23.88, "volume": 16212.0}, {"date": "2017-06-01", "close": 24.01, "volume": 40270.0}, {"date": "2017-06-02", "close": 24.15, "volume": 173571.0}, {"date": "2017-06-05", "close": 24.17, "volume": 32292.0}, {"date": "2017-06-06", "close": 24.18, "volume": 17396.0}, {"date": "2017-06-07", "close": 24.14, "volume": 46765.0}, {"date": "2017-06-08", "close": 24.21, "volume": 34511.0}, {"date": "2017-06-09", "close": 24.05, "volume": 53103.0}, {"date": "2017-06-12", "close": 24.07, "volume": 17001.0}, {"date": "2017-06-13", "close": 24.19, "volume": 20730.0}, {"date": "2017-06-14", "close": 24.18, "volume": 45564.0}, {"date": "2017-06-15", "close": 23.98, "volume": 44788.0}, {"date": "2017-06-16", "close": 23.82, "volume": 26937.0}, {"date": "2017-06-19", "close": 23.87, "volume": 89468.0}, {"date": "2017-06-20", "close": 23.62, "volume": 44968.0}, {"date": "2017-06-21", "close": 23.63, "volume": 42483.0}, {"date": "2017-06-22", "close": 23.81, "volume": 111085.0}, {"date": "2017-06-23", "close": 23.86, "volume": 35037.0}, {"date": "2017-06-26", "close": 24.01, "volume": 18966.0}, {"date": "2017-06-27", "close": 23.85, "volume": 89192.0}, {"date": "2017-06-28", "close": 24.01, "volume": 81311.0}, {"date": "2017-06-29", "close": 23.77, "volume": 72823.0}, {"date": "2017-06-30", "close": 23.96, "volume": 22866.0}, {"date": "2017-07-03", "close": 23.92, "volume": 166753.0}, {"date": "2017-07-05", "close": 23.94, "volume": 153898.0}, {"date": "2017-07-06", "close": 23.7112, "volume": 35626.0}, {"date": "2017-07-07", "close": 23.78, "volume": 56964.0}, {"date": "2017-07-10", "close": 23.83, "volume": 109467.0}, {"date": "2017-07-11", "close": 23.91, "volume": 40455.0}, {"date": "2017-07-12", "close": 24.25, "volume": 35091.0}, {"date": "2017-07-13", "close": 24.34, "volume": 25342.0}, {"date": "2017-07-14", "close": 24.52, "volume": 25838.0}, {"date": "2017-07-17", "close": 24.47, "volume": 18658.0}, {"date": "2017-07-18", "close": 24.4996, "volume": 47928.0}, {"date": "2017-07-19", "close": 24.59, "volume": 18919.0}, {"date": "2017-07-20", "close": 24.56, "volume": 19820.0}, {"date": "2017-07-21", "close": 24.56, "volume": 22067.0}, {"date": "2017-07-24", "close": 24.67, "volume": 22653.0}, {"date": "2017-07-25", "close": 24.65, "volume": 17573.0}, {"date": "2017-07-26", "close": 24.82, "volume": 38206.0}, {"date": "2017-07-27", "close": 24.76, "volume": 44317.0}, {"date": "2017-07-28", "close": 24.71, "volume": 37312.0}, {"date": "2017-07-31", "close": 24.67, "volume": 16861.0}, {"date": "2017-08-01", "close": 24.78, "volume": 36312.0}, {"date": "2017-08-02", "close": 24.84, "volume": 60177.0}, {"date": "2017-08-03", "close": 24.78, "volume": 40046.0}, {"date": "2017-08-04", "close": 24.86, "volume": 19717.0}, {"date": "2017-08-07", "close": 24.94, "volume": 32887.0}, {"date": "2017-08-08", "close": 24.87, "volume": 130968.0}, {"date": "2017-08-09", "close": 24.71, "volume": 79785.0}, {"date": "2017-08-10", "close": 24.37, "volume": 53456.0}, {"date": "2017-08-11", "close": 24.48, "volume": 47813.0}, {"date": "2017-08-14", "close": 24.55, "volume": 42365.0}, {"date": "2017-08-15", "close": 24.48, "volume": 29893.0}, {"date": "2017-08-16", "close": 24.63, "volume": 35202.0}, {"date": "2017-08-17", "close": 24.39, "volume": 47660.0}, {"date": "2017-08-18", "close": 24.58, "volume": 55191.0}, {"date": "2017-08-21", "close": 24.631, "volume": 12851.0}, {"date": "2017-08-22", "close": 24.86, "volume": 40667.0}, {"date": "2017-08-23", "close": 24.86, "volume": 50923.0}, {"date": "2017-08-24", "close": 24.91, "volume": 105159.0}, {"date": "2017-08-25", "close": 25.085, "volume": 44965.0}, {"date": "2017-08-28", "close": 25.18, "volume": 41224.0}, {"date": "2017-08-29", "close": 25.18, "volume": 44561.0}, {"date": "2017-08-30", "close": 25.11, "volume": 45149.0}, {"date": "2017-08-31", "close": 25.15, "volume": 36990.0}, {"date": "2017-09-01", "close": 25.25, "volume": 91398.0}, {"date": "2017-09-05", "close": 25.0, "volume": 58152.0}, {"date": "2017-09-06", "close": 25.09, "volume": 18795.0}, {"date": "2017-09-07", "close": 25.26, "volume": 17462.0}, {"date": "2017-09-08", "close": 25.14, "volume": 42588.0}, {"date": "2017-09-11", "close": 25.24, "volume": 21918.0}, {"date": "2017-09-12", "close": 25.18, "volume": 64344.0}, {"date": "2017-09-13", "close": 25.09, "volume": 24386.0}, {"date": "2017-09-14", "close": 25.09, "volume": 88597.0}, {"date": "2017-09-15", "close": 25.18, "volume": 54183.0}, {"date": "2017-09-18", "close": 24.9, "volume": 20989.0}, {"date": "2017-09-19", "close": 24.84, "volume": 20798.0}, {"date": "2017-09-20", "close": 24.74, "volume": 24222.0}, {"date": "2017-09-21", "close": 24.7599, "volume": 66477.0}, {"date": "2017-09-22", "close": 24.68, "volume": 21480.0}, {"date": "2017-09-25", "close": 24.38, "volume": 33490.0}, {"date": "2017-09-26", "close": 24.42, "volume": 65588.0}, {"date": "2017-09-27", "close": 24.3, "volume": 88575.0}, {"date": "2017-09-28", "close": 24.27, "volume": 17964.0}, {"date": "2017-09-29", "close": 24.45, "volume": 24030.0}, {"date": "2017-10-02", "close": 24.33, "volume": 126526.0}, {"date": "2017-10-03", "close": 24.49, "volume": 1054176.0}, {"date": "2017-10-04", "close": 24.51, "volume": 34345.0}, {"date": "2017-10-05", "close": 24.6064, "volume": 20664.0}, {"date": "2017-10-06", "close": 24.5, "volume": 46865.0}, {"date": "2017-10-09", "close": 24.465, "volume": 16056.0}, {"date": "2017-10-10", "close": 24.68, "volume": 22163.0}, {"date": "2017-10-11", "close": 24.79, "volume": 49501.0}, {"date": "2017-10-12", "close": 24.7496, "volume": 56817.0}, {"date": "2017-10-13", "close": 24.96, "volume": 20871.0}, {"date": "2017-10-16", "close": 24.9363, "volume": 55125.0}, {"date": "2017-10-17", "close": 24.82, "volume": 205792.0}, {"date": "2017-10-18", "close": 24.77, "volume": 26342.0}, {"date": "2017-10-19", "close": 24.7, "volume": 27240.0}, {"date": "2017-10-20", "close": 24.7299, "volume": 9525.0}, {"date": "2017-10-23", "close": 24.5896, "volume": 26138.0}, {"date": "2017-10-24", "close": 24.6, "volume": 31321.0}, {"date": "2017-10-25", "close": 24.52, "volume": 48601.0}, {"date": "2017-10-26", "close": 24.48, "volume": 35795.0}, {"date": "2017-10-27", "close": 24.68, "volume": 48124.0}, {"date": "2017-10-30", "close": 24.52, "volume": 58997.0}, {"date": "2017-10-31", "close": 24.6, "volume": 17158.0}, {"date": "2017-11-01", "close": 24.6, "volume": 59389.0}, {"date": "2017-11-02", "close": 24.63, "volume": 60399.0}, {"date": "2017-11-03", "close": 24.48, "volume": 45489.0}, {"date": "2017-11-06", "close": 24.59, "volume": 20648.0}, {"date": "2017-11-07", "close": 24.44, "volume": 87400.0}, {"date": "2017-11-08", "close": 24.538, "volume": 40054.0}, {"date": "2017-11-09", "close": 24.5015, "volume": 28162.0}, {"date": "2017-11-10", "close": 24.41, "volume": 21671.0}, {"date": "2017-11-13", "close": 24.37, "volume": 49777.0}, {"date": "2017-11-14", "close": 24.311, "volume": 30712.0}, {"date": "2017-11-15", "close": 24.24, "volume": 37391.0}, {"date": "2017-11-16", "close": 24.5075, "volume": 24647.0}, {"date": "2017-11-17", "close": 24.61, "volume": 18004.0}, {"date": "2017-11-20", "close": 24.58, "volume": 61248.0}, {"date": "2017-11-21", "close": 24.76, "volume": 40588.0}, {"date": "2017-11-22", "close": 24.9193, "volume": 26152.0}, {"date": "2017-11-24", "close": 24.81, "volume": 5688.0}, {"date": "2017-11-27", "close": 24.69, "volume": 31751.0}, {"date": "2017-11-28", "close": 24.7948, "volume": 39420.0}, {"date": "2017-11-29", "close": 24.61, "volume": 873561.0}, {"date": "2017-11-30", "close": 24.46, "volume": 80213.0}, {"date": "2017-12-01", "close": 24.46, "volume": 84526.0}, {"date": "2017-12-04", "close": 24.51, "volume": 52379.0}, {"date": "2017-12-05", "close": 24.61, "volume": 42039.0}, {"date": "2017-12-06", "close": 24.42, "volume": 29903.0}, {"date": "2017-12-07", "close": 24.385, "volume": 28480.0}, {"date": "2017-12-08", "close": 24.49, "volume": 19827.0}, {"date": "2017-12-11", "close": 24.57, "volume": 30747.0}, {"date": "2017-12-12", "close": 24.57, "volume": 36110.0}, {"date": "2017-12-13", "close": 24.8, "volume": 46689.0}, {"date": "2017-12-14", "close": 24.75, "volume": 71577.0}, {"date": "2017-12-15", "close": 24.88, "volume": 52217.0}, {"date": "2017-12-18", "close": 24.839, "volume": 45006.0}, {"date": "2017-12-19", "close": 24.72, "volume": 115228.0}, {"date": "2017-12-20", "close": 24.79, "volume": 72123.0}, {"date": "2017-12-21", "close": 24.84, "volume": 231972.0}, {"date": "2017-12-22", "close": 25.03, "volume": 45230.0}, {"date": "2017-12-26", "close": 25.006, "volume": 10395.0}, {"date": "2017-12-27", "close": 25.1, "volume": 26345.0}, {"date": "2017-12-28", "close": 25.21, "volume": 19909.0}, {"date": "2017-12-29", "close": 25.33, "volume": 30604.0}, {"date": "2018-01-02", "close": 25.74, "volume": 336682.0}, {"date": "2018-01-03", "close": 25.88, "volume": 63973.0}, {"date": "2018-01-04", "close": 25.95, "volume": 34463.0}, {"date": "2018-01-05", "close": 26.16, "volume": 39432.0}, {"date": "2018-01-08", "close": 26.2, "volume": 63002.0}, {"date": "2018-01-09", "close": 26.15, "volume": 57654.0}, {"date": "2018-01-10", "close": 26.1152, "volume": 25413.0}, {"date": "2018-01-11", "close": 26.3, "volume": 29636.0}, {"date": "2018-01-12", "close": 26.45, "volume": 91155.0}, {"date": "2018-01-16", "close": 26.48, "volume": 45758.0}, {"date": "2018-01-17", "close": 26.74, "volume": 59683.0}, {"date": "2018-01-18", "close": 26.79, "volume": 71174.0}, {"date": "2018-01-19", "close": 26.99, "volume": 94067.0}, {"date": "2018-01-22", "close": 27.07, "volume": 96875.0}, {"date": "2018-01-23", "close": 27.07, "volume": 48648.0}, {"date": "2018-01-24", "close": 27.3331, "volume": 35203.0}, {"date": "2018-01-25", "close": 27.34, "volume": 37976.0}, {"date": "2018-01-26", "close": 27.55, "volume": 40016.0}, {"date": "2018-01-29", "close": 27.3, "volume": 126760.0}, {"date": "2018-01-30", "close": 26.98, "volume": 42031.0}, {"date": "2018-01-31", "close": 27.17, "volume": 36616.0}, {"date": "2018-02-01", "close": 27.12, "volume": 77481.0}, {"date": "2018-02-02", "close": 26.64, "volume": 106771.0}, {"date": "2018-02-05", "close": 26.09, "volume": 90740.0}, {"date": "2018-02-06", "close": 26.4, "volume": 95842.0}, {"date": "2018-02-07", "close": 26.0, "volume": 44392.0}, {"date": "2018-02-08", "close": 25.29, "volume": 94164.0}, {"date": "2018-02-09", "close": 25.56, "volume": 48288.0}, {"date": "2018-02-12", "close": 25.75, "volume": 28424.0}, {"date": "2018-02-13", "close": 25.9, "volume": 36392.0}, {"date": "2018-02-14", "close": 26.28, "volume": 111569.0}, {"date": "2018-02-15", "close": 26.53, "volume": 130435.0}, {"date": "2018-02-16", "close": 26.51, "volume": 33106.0}, {"date": "2018-02-20", "close": 26.29, "volume": 48610.0}, {"date": "2018-02-21", "close": 26.23, "volume": 37406.0}, {"date": "2018-02-22", "close": 26.31, "volume": 27635.0}, {"date": "2018-02-23", "close": 26.63, "volume": 23435.0}, {"date": "2018-02-26", "close": 26.78, "volume": 85265.0}, {"date": "2018-02-27", "close": 26.26, "volume": 67741.0}, {"date": "2018-02-28", "close": 26.06, "volume": 22380.0}, {"date": "2018-03-01", "close": 25.99, "volume": 80217.0}, {"date": "2018-03-02", "close": 26.1297, "volume": 83200.0}, {"date": "2018-03-05", "close": 26.16, "volume": 29375.0}, {"date": "2018-03-06", "close": 26.31, "volume": 52586.0}, {"date": "2018-03-07", "close": 26.19, "volume": 554581.0}, {"date": "2018-03-08", "close": 26.13, "volume": 35079.0}, {"date": "2018-03-09", "close": 26.47, "volume": 31500.0}, {"date": "2018-03-12", "close": 26.531, "volume": 13460.0}, {"date": "2018-03-13", "close": 26.457, "volume": 48720.0}, {"date": "2018-03-14", "close": 26.38, "volume": 19063.0}, {"date": "2018-03-15", "close": 26.36, "volume": 22467.0}, {"date": "2018-03-16", "close": 26.3904, "volume": 19478.0}, {"date": "2018-03-19", "close": 26.16, "volume": 33056.0}, {"date": "2018-03-20", "close": 26.27, "volume": 27079.0}, {"date": "2018-03-21", "close": 26.45, "volume": 33107.0}, {"date": "2018-03-22", "close": 25.9905, "volume": 25636.0}, {"date": "2018-03-23", "close": 25.8, "volume": 73851.0}, {"date": "2018-03-26", "close": 26.23, "volume": 35221.0}, {"date": "2018-03-27", "close": 26.06, "volume": 42099.0}, {"date": "2018-03-28", "close": 26.144, "volume": 30409.0}, {"date": "2018-03-29", "close": 26.36, "volume": 56088.0}, {"date": "2018-04-02", "close": 25.9455, "volume": 197389.0}, {"date": "2018-04-03", "close": 26.44, "volume": 16201570.0}, {"date": "2018-04-04", "close": 26.51, "volume": 137394.0}, {"date": "2018-04-05", "close": 26.52, "volume": 150924.0}, {"date": "2018-04-06", "close": 26.22, "volume": 91388.0}, {"date": "2018-04-09", "close": 26.35, "volume": 53626.0}, {"date": "2018-04-10", "close": 26.62, "volume": 72684.0}, {"date": "2018-04-11", "close": 26.73, "volume": 63505.0}, {"date": "2018-04-12", "close": 26.702, "volume": 87962.0}, {"date": "2018-04-13", "close": 26.58, "volume": 55520.0}, {"date": "2018-04-16", "close": 26.58, "volume": 61189.0}, {"date": "2018-04-17", "close": 26.61, "volume": 104346.0}, {"date": "2018-04-18", "close": 26.68, "volume": 72669.0}, {"date": "2018-04-19", "close": 26.59, "volume": 85970.0}, {"date": "2018-04-20", "close": 26.3617, "volume": 37439.0}, {"date": "2018-04-23", "close": 26.29, "volume": 68745.0}, {"date": "2018-04-24", "close": 26.09, "volume": 65619.0}, {"date": "2018-04-25", "close": 26.0758, "volume": 99097.0}, {"date": "2018-04-26", "close": 26.2, "volume": 64472.0}, {"date": "2018-04-27", "close": 26.39, "volume": 78497.0}, {"date": "2018-04-30", "close": 26.2, "volume": 108979.0}, {"date": "2018-05-01", "close": 25.91, "volume": 201413.0}, {"date": "2018-05-02", "close": 25.91, "volume": 129143.0}, {"date": "2018-05-03", "close": 25.97, "volume": 104620.0}, {"date": "2018-05-04", "close": 25.94, "volume": 46014.0}, {"date": "2018-05-07", "close": 25.7, "volume": 112101.0}, {"date": "2018-05-08", "close": 25.69, "volume": 104708.0}, {"date": "2018-05-09", "close": 25.4, "volume": 75794.0}, {"date": "2018-05-10", "close": 25.82, "volume": 95154.0}, {"date": "2018-05-11", "close": 25.7899, "volume": 67133.0}, {"date": "2018-05-14", "close": 25.99, "volume": 45636.0}, {"date": "2018-05-15", "close": 25.79, "volume": 121726.0}, {"date": "2018-05-16", "close": 25.96, "volume": 49393.0}, {"date": "2018-05-17", "close": 25.77, "volume": 39932.0}, {"date": "2018-05-18", "close": 25.66, "volume": 77590.0}, {"date": "2018-05-21", "close": 25.81, "volume": 65181.0}, {"date": "2018-05-22", "close": 25.85, "volume": 62696.0}, {"date": "2018-05-23", "close": 25.82, "volume": 44575.0}, {"date": "2018-05-24", "close": 25.68, "volume": 87004.0}, {"date": "2018-05-25", "close": 25.74, "volume": 85543.0}, {"date": "2018-05-29", "close": 25.33, "volume": 38483.0}, {"date": "2018-05-30", "close": 25.34, "volume": 76346.0}, {"date": "2018-05-31", "close": 25.45, "volume": 47448.0}, {"date": "2018-06-01", "close": 25.39, "volume": 242311.0}, {"date": "2018-06-04", "close": 25.575, "volume": 71431.0}, {"date": "2018-06-05", "close": 25.45, "volume": 76850.0}, {"date": "2018-06-06", "close": 25.73, "volume": 45723.0}, {"date": "2018-06-07", "close": 25.64, "volume": 41049.0}, {"date": "2018-06-08", "close": 25.605, "volume": 130910.0}, {"date": "2018-06-11", "close": 25.6, "volume": 58020.0}, {"date": "2018-06-12", "close": 25.51, "volume": 139630.0}, {"date": "2018-06-13", "close": 25.44, "volume": 80600.0}, {"date": "2018-06-14", "close": 25.258, "volume": 39334.0}, {"date": "2018-06-15", "close": 25.13, "volume": 71580.0}, {"date": "2018-06-18", "close": 24.77, "volume": 83851.0}, {"date": "2018-06-19", "close": 24.66, "volume": 78255.0}, {"date": "2018-06-20", "close": 24.72, "volume": 47912.0}, {"date": "2018-06-21", "close": 24.35, "volume": 92753.0}, {"date": "2018-06-22", "close": 24.5206, "volume": 154168.0}, {"date": "2018-06-25", "close": 24.37, "volume": 98836.0}, {"date": "2018-06-26", "close": 24.23, "volume": 154292.0}, {"date": "2018-06-27", "close": 23.94, "volume": 117424.0}, {"date": "2018-06-28", "close": 23.96, "volume": 128446.0}, {"date": "2018-06-29", "close": 24.16, "volume": 64421.0}, {"date": "2018-07-02", "close": 24.0, "volume": 159548.0}, {"date": "2018-07-03", "close": 24.2, "volume": 139319.0}, {"date": "2018-07-05", "close": 24.21, "volume": 112937.0}, {"date": "2018-07-06", "close": 24.31, "volume": 69049.0}, {"date": "2018-07-09", "close": 24.6, "volume": 61523.0}, {"date": "2018-07-10", "close": 24.66, "volume": 65585.0}, {"date": "2018-07-11", "close": 24.36, "volume": 43300.0}, {"date": "2018-07-12", "close": 24.53, "volume": 61272.0}, {"date": "2018-07-13", "close": 24.6677, "volume": 77732.0}, {"date": "2018-07-16", "close": 24.61, "volume": 101830.0}, {"date": "2018-07-17", "close": 24.75, "volume": 68406.0}, {"date": "2018-07-18", "close": 24.77, "volume": 82273.0}, {"date": "2018-07-19", "close": 24.53, "volume": 76865.0}, {"date": "2018-07-20", "close": 24.88, "volume": 123558.0}, {"date": "2018-07-23", "close": 24.79, "volume": 132178.0}, {"date": "2018-07-24", "close": 25.08, "volume": 115544.0}, {"date": "2018-07-25", "close": 25.31, "volume": 80167.0}, {"date": "2018-07-26", "close": 25.22, "volume": 112616.0}, {"date": "2018-07-27", "close": 25.2, "volume": 52937.0}, {"date": "2018-07-30", "close": 25.32, "volume": 55068.0}, {"date": "2018-07-31", "close": 25.53, "volume": 97621.0}, {"date": "2018-08-01", "close": 25.19, "volume": 176248.0}, {"date": "2018-08-02", "close": 24.94, "volume": 217824.0}, {"date": "2018-08-03", "close": 25.1, "volume": 156432.0}, {"date": "2018-08-06", "close": 24.97, "volume": 78651.0}, {"date": "2018-08-07", "close": 25.12, "volume": 43180.0}, {"date": "2018-08-08", "close": 25.2, "volume": 55415.0}, {"date": "2018-08-09", "close": 25.09, "volume": 64731.0}, {"date": "2018-08-10", "close": 24.6833, "volume": 51128.0}, {"date": "2018-08-13", "close": 24.37, "volume": 102558.0}, {"date": "2018-08-14", "close": 24.6993, "volume": 66916.0}, {"date": "2018-08-15", "close": 24.31, "volume": 81000.0}, {"date": "2018-08-16", "close": 24.4, "volume": 59504.0}, {"date": "2018-08-17", "close": 24.6054, "volume": 60833.0}, {"date": "2018-08-20", "close": 24.62, "volume": 55603.0}, {"date": "2018-08-21", "close": 24.9, "volume": 91331.0}, {"date": "2018-08-22", "close": 25.0171, "volume": 116433.0}, {"date": "2018-08-23", "close": 24.84, "volume": 101825.0}, {"date": "2018-08-24", "close": 25.06, "volume": 58538.0}, {"date": "2018-08-27", "close": 25.281, "volume": 34511.0}, {"date": "2018-08-28", "close": 25.15, "volume": 52889.0}, {"date": "2018-08-29", "close": 25.15, "volume": 103837.0}, {"date": "2018-08-30", "close": 24.77, "volume": 69376.0}, {"date": "2018-08-31", "close": 24.9167, "volume": 42892.0}, {"date": "2018-09-04", "close": 24.55, "volume": 16843300.0}, {"date": "2018-09-05", "close": 24.44, "volume": 33895.0}, {"date": "2018-09-06", "close": 24.46, "volume": 94396.0}, {"date": "2018-09-07", "close": 24.46, "volume": 26835.0}, {"date": "2018-09-10", "close": 24.38, "volume": 33536.0}, {"date": "2018-09-11", "close": 24.37, "volume": 31589.0}, {"date": "2018-09-12", "close": 24.55, "volume": 27628.0}, {"date": "2018-09-13", "close": 24.89, "volume": 26892.0}, {"date": "2018-09-14", "close": 24.77, "volume": 80892.0}, {"date": "2018-09-17", "close": 24.67, "volume": 29755.0}, {"date": "2018-09-18", "close": 24.97, "volume": 55590.0}, {"date": "2018-09-19", "close": 25.19, "volume": 47301.0}, {"date": "2018-09-20", "close": 25.2211, "volume": 30346.0}, {"date": "2018-09-21", "close": 25.3, "volume": 22175.0}, {"date": "2018-09-24", "close": 24.2, "volume": 47863.0}, {"date": "2018-09-25", "close": 24.39, "volume": 51318.0}, {"date": "2018-09-26", "close": 24.61, "volume": 19291.0}, {"date": "2018-09-27", "close": 24.86, "volume": 28774.0}, {"date": "2018-09-28", "close": 24.86, "volume": 69042.0}, {"date": "2018-10-01", "close": 24.92, "volume": 90752.0}, {"date": "2018-10-02", "close": 24.68, "volume": 223328.0}, {"date": "2018-10-03", "close": 24.55, "volume": 40475.0}, {"date": "2018-10-04", "close": 24.18, "volume": 58127.0}, {"date": "2018-10-05", "close": 24.11, "volume": 61386.0}, {"date": "2018-10-08", "close": 24.06, "volume": 66585.0}, {"date": "2018-10-09", "close": 24.11, "volume": 29708.0}, {"date": "2018-10-10", "close": 23.58, "volume": 40012.0}, {"date": "2018-10-11", "close": 23.29, "volume": 156944.0}, {"date": "2018-10-12", "close": 23.49, "volume": 57073.0}, {"date": "2018-10-15", "close": 23.47, "volume": 34274.0}, {"date": "2018-10-16", "close": 23.77, "volume": 64726.0}, {"date": "2018-10-17", "close": 23.59, "volume": 35359.0}, {"date": "2018-10-18", "close": 23.17, "volume": 27556.0}, {"date": "2018-10-19", "close": 23.32, "volume": 7980.0}, {"date": "2018-10-22", "close": 23.29, "volume": 65798.0}, {"date": "2018-10-23", "close": 23.15, "volume": 34924.0}, {"date": "2018-10-24", "close": 22.63, "volume": 15246.0}, {"date": "2018-10-25", "close": 23.0013, "volume": 224965.0}, {"date": "2018-10-26", "close": 22.95, "volume": 102995.0}, {"date": "2018-10-29", "close": 22.6068, "volume": 53047.0}, {"date": "2018-10-30", "close": 22.82, "volume": 22694.0}, {"date": "2018-10-31", "close": 23.0, "volume": 35531.0}, {"date": "2018-11-01", "close": 23.47, "volume": 44272.0}, {"date": "2018-11-02", "close": 23.52, "volume": 38342.0}, {"date": "2018-11-05", "close": 23.67, "volume": 703175.0}, {"date": "2018-11-06", "close": 23.64, "volume": 28654.0}, {"date": "2018-11-07", "close": 24.0, "volume": 34886.0}, {"date": "2018-11-08", "close": 23.65, "volume": 54370.0}, {"date": "2018-11-09", "close": 23.47, "volume": 21411.0}, {"date": "2018-11-12", "close": 23.1649, "volume": 27501.0}, {"date": "2018-11-13", "close": 23.29, "volume": 40552.0}, {"date": "2018-11-14", "close": 23.4, "volume": 31060.0}, {"date": "2018-11-15", "close": 23.55, "volume": 22691.0}, {"date": "2018-11-16", "close": 23.77, "volume": 36778.0}, {"date": "2018-11-19", "close": 23.54, "volume": 20241.0}, {"date": "2018-11-20", "close": 23.1728, "volume": 50016.0}, {"date": "2018-11-21", "close": 23.43, "volume": 34204.0}, {"date": "2018-11-23", "close": 23.2, "volume": 15629.0}, {"date": "2018-11-26", "close": 23.2501, "volume": 43651.0}, {"date": "2018-11-27", "close": 23.34, "volume": 32210.0}, {"date": "2018-11-28", "close": 23.75, "volume": 48120.0}, {"date": "2018-11-29", "close": 23.6, "volume": 198842.0}, {"date": "2018-11-30", "close": 23.5, "volume": 74691.0}, {"date": "2018-12-03", "close": 23.86, "volume": 176950.0}, {"date": "2018-12-04", "close": 23.62, "volume": 393314.0}, {"date": "2018-12-06", "close": 23.65, "volume": 63932.0}, {"date": "2018-12-07", "close": 23.36, "volume": 31266.0}, {"date": "2018-12-10", "close": 23.2816, "volume": 46923.0}, {"date": "2018-12-11", "close": 23.25, "volume": 28456.0}, {"date": "2018-12-12", "close": 23.55, "volume": 35030.0}, {"date": "2018-12-13", "close": 23.5, "volume": 26455.0}, {"date": "2018-12-14", "close": 23.38, "volume": 32544.0}, {"date": "2018-12-17", "close": 23.13, "volume": 46118.0}, {"date": "2018-12-18", "close": 23.24, "volume": 117298.0}, {"date": "2018-12-19", "close": 23.09, "volume": 94007.0}, {"date": "2018-12-20", "close": 23.32, "volume": 129925.0}, {"date": "2018-12-21", "close": 23.17, "volume": 219678.0}, {"date": "2018-12-24", "close": 22.5177, "volume": 91690.0}, {"date": "2018-12-26", "close": 22.59, "volume": 539246.0}, {"date": "2018-12-27", "close": 22.5, "volume": 289165.0}, {"date": "2018-12-28", "close": 22.68, "volume": 87335.0}, {"date": "2018-12-31", "close": 22.75, "volume": 152548.0}, {"date": "2019-01-02", "close": 22.74, "volume": 93201.0}, {"date": "2019-01-03", "close": 22.55, "volume": 117852.0}, {"date": "2019-01-04", "close": 23.0, "volume": 149483.0}, {"date": "2019-01-07", "close": 23.1319, "volume": 56451.0}, {"date": "2019-01-08", "close": 23.14, "volume": 136207.0}, {"date": "2019-01-09", "close": 23.39, "volume": 228985.0}, {"date": "2019-01-10", "close": 23.46, "volume": 63427.0}, {"date": "2019-01-11", "close": 23.43, "volume": 36322.0}, {"date": "2019-01-14", "close": 23.33, "volume": 49526.0}, {"date": "2019-01-15", "close": 23.45, "volume": 36509.0}, {"date": "2019-01-16", "close": 23.64, "volume": 513077.0}, {"date": "2019-01-17", "close": 23.66, "volume": 49699.0}, {"date": "2019-01-18", "close": 23.76, "volume": 99023.0}, {"date": "2019-01-22", "close": 23.48, "volume": 68021.0}, {"date": "2019-01-23", "close": 23.73, "volume": 39537.0}, {"date": "2019-01-24", "close": 23.83, "volume": 53554.0}, {"date": "2019-01-25", "close": 24.08, "volume": 23473.0}, {"date": "2019-01-28", "close": 24.01, "volume": 123443.0}, {"date": "2019-01-29", "close": 24.0007, "volume": 24598.0}, {"date": "2019-01-30", "close": 24.28, "volume": 33550.0}, {"date": "2019-01-31", "close": 24.42, "volume": 25877.0}, {"date": "2019-02-01", "close": 24.43, "volume": 115316.0}, {"date": "2019-02-04", "close": 24.4, "volume": 41634.0}, {"date": "2019-02-05", "close": 24.61, "volume": 95757.0}, {"date": "2019-02-06", "close": 24.46, "volume": 84343.0}, {"date": "2019-02-07", "close": 24.28, "volume": 62361.0}, {"date": "2019-02-08", "close": 24.18, "volume": 36418.0}, {"date": "2019-02-11", "close": 24.03, "volume": 40447.0}, {"date": "2019-02-12", "close": 24.16, "volume": 35267.0}, {"date": "2019-02-13", "close": 24.0002, "volume": 85118.0}, {"date": "2019-02-14", "close": 24.12, "volume": 51168.0}, {"date": "2019-02-15", "close": 24.06, "volume": 277459.0}, {"date": "2019-02-19", "close": 24.22, "volume": 43548.0}, {"date": "2019-02-20", "close": 24.28, "volume": 64898.0}, {"date": "2019-02-21", "close": 24.27, "volume": 27752.0}, {"date": "2019-02-22", "close": 24.51, "volume": 33659.0}, {"date": "2019-02-25", "close": 24.63, "volume": 98266.0}, {"date": "2019-02-26", "close": 24.64, "volume": 78017.0}, {"date": "2019-02-27", "close": 24.5, "volume": 62686.0}, {"date": "2019-02-28", "close": 24.1698, "volume": 354980.0}, {"date": "2019-03-01", "close": 24.08, "volume": 444972.0}, {"date": "2019-03-04", "close": 23.95, "volume": 139798.0}, {"date": "2019-03-05", "close": 24.06, "volume": 48477.0}, {"date": "2019-03-06", "close": 24.01, "volume": 63678.0}, {"date": "2019-03-07", "close": 23.81, "volume": 186277.0}, {"date": "2019-03-08", "close": 23.81, "volume": 70488.0}, {"date": "2019-03-11", "close": 23.99, "volume": 44077.0}, {"date": "2019-03-12", "close": 24.02, "volume": 99088.0}, {"date": "2019-03-13", "close": 24.14, "volume": 100032.0}, {"date": "2019-03-14", "close": 23.96, "volume": 56223.0}, {"date": "2019-03-15", "close": 24.23, "volume": 71598.0}, {"date": "2019-03-18", "close": 24.35, "volume": 49558.0}, {"date": "2019-03-19", "close": 24.34, "volume": 132475.0}, {"date": "2019-03-20", "close": 24.33, "volume": 73849.0}, {"date": "2019-03-21", "close": 24.27, "volume": 34314.0}, {"date": "2019-03-22", "close": 23.8, "volume": 67529.0}, {"date": "2019-03-25", "close": 23.9, "volume": 51996.0}, {"date": "2019-03-26", "close": 23.88, "volume": 67413.0}, {"date": "2019-03-27", "close": 23.76, "volume": 69745.0}, {"date": "2019-03-28", "close": 23.82, "volume": 51881.0}, {"date": "2019-03-29", "close": 24.05, "volume": 54394.0}, {"date": "2019-04-01", "close": 24.1005, "volume": 371587.0}, {"date": "2019-04-02", "close": 24.0, "volume": 212195.0}, {"date": "2019-04-03", "close": 24.16, "volume": 98742.0}, {"date": "2019-04-04", "close": 24.21, "volume": 38666.0}, {"date": "2019-04-05", "close": 24.34, "volume": 32833.0}, {"date": "2019-04-08", "close": 24.2909, "volume": 64055.0}, {"date": "2019-04-09", "close": 24.2437, "volume": 39093.0}, {"date": "2019-04-10", "close": 24.33, "volume": 35260.0}, {"date": "2019-04-11", "close": 24.25, "volume": 84748.0}, {"date": "2019-04-12", "close": 24.32, "volume": 38631.0}, {"date": "2019-04-15", "close": 24.31, "volume": 59433.0}, {"date": "2019-04-16", "close": 24.28, "volume": 145849.0}, {"date": "2019-04-17", "close": 24.4, "volume": 54680.0}, {"date": "2019-04-18", "close": 24.29, "volume": 102009.0}, {"date": "2019-04-22", "close": 24.33, "volume": 27363.0}, {"date": "2019-04-23", "close": 24.28, "volume": 82825.0}, {"date": "2019-04-24", "close": 24.06, "volume": 40738.0}, {"date": "2019-04-25", "close": 24.06, "volume": 31509.0}, {"date": "2019-04-26", "close": 24.18, "volume": 60559.0}, {"date": "2019-04-29", "close": 24.14, "volume": 32627.0}, {"date": "2019-04-30", "close": 24.24, "volume": 36104.0}, {"date": "2019-05-01", "close": 24.0, "volume": 28611.0}, {"date": "2019-05-02", "close": 24.16, "volume": 46303.0}, {"date": "2019-05-03", "close": 24.37, "volume": 37220.0}, {"date": "2019-05-06", "close": 24.03, "volume": 170957.0}, {"date": "2019-05-07", "close": 23.79, "volume": 88828.0}, {"date": "2019-05-08", "close": 23.75, "volume": 79101.0}, {"date": "2019-05-09", "close": 23.53, "volume": 59376.0}, {"date": "2019-05-10", "close": 23.63, "volume": 43542.0}, {"date": "2019-05-13", "close": 23.2, "volume": 48213.0}, {"date": "2019-05-14", "close": 23.29, "volume": 174305.0}, {"date": "2019-05-15", "close": 23.3, "volume": 26885.0}, {"date": "2019-05-16", "close": 23.16, "volume": 112418.0}, {"date": "2019-05-17", "close": 23.05, "volume": 36788.0}, {"date": "2019-05-20", "close": 23.0, "volume": 39521.0}, {"date": "2019-05-21", "close": 23.21, "volume": 39898.0}, {"date": "2019-05-22", "close": 23.18, "volume": 62125.0}, {"date": "2019-05-23", "close": 23.0, "volume": 44403.0}, {"date": "2019-05-24", "close": 23.14, "volume": 64822.0}, {"date": "2019-05-28", "close": 23.09, "volume": 48016.0}, {"date": "2019-05-29", "close": 23.21, "volume": 28496.0}, {"date": "2019-05-30", "close": 23.42, "volume": 26017.0}, {"date": "2019-05-31", "close": 23.53, "volume": 28049.0}, {"date": "2019-06-03", "close": 23.68, "volume": 27804.0}, {"date": "2019-06-04", "close": 23.78, "volume": 39904.0}, {"date": "2019-06-05", "close": 23.83, "volume": 51285.0}, {"date": "2019-06-06", "close": 23.93, "volume": 17912.0}, {"date": "2019-06-07", "close": 23.91, "volume": 185638.0}, {"date": "2019-06-10", "close": 23.97, "volume": 93946.0}, {"date": "2019-06-11", "close": 24.1, "volume": 23815.0}, {"date": "2019-06-12", "close": 23.88, "volume": 50436.0}, {"date": "2019-06-13", "close": 23.94, "volume": 22022.0}, {"date": "2019-06-14", "close": 23.85, "volume": 19421.0}, {"date": "2019-06-17", "close": 23.76, "volume": 24349.0}, {"date": "2019-06-18", "close": 24.16, "volume": 73337.0}, {"date": "2019-06-19", "close": 24.4, "volume": 21336.0}, {"date": "2019-06-20", "close": 24.64, "volume": 39919.0}, {"date": "2019-06-21", "close": 24.555, "volume": 9053.0}, {"date": "2019-06-24", "close": 24.36, "volume": 79241.0}, {"date": "2019-06-25", "close": 24.18, "volume": 27304.0}, {"date": "2019-06-26", "close": 24.35, "volume": 77031.0}, {"date": "2019-06-27", "close": 24.4, "volume": 83725.0}, {"date": "2019-06-28", "close": 24.39, "volume": 31570.0}, {"date": "2019-07-01", "close": 24.47, "volume": 70110.0}, {"date": "2019-07-02", "close": 24.45, "volume": 60925.0}, {"date": "2019-07-03", "close": 24.3809, "volume": 16702.0}, {"date": "2019-07-05", "close": 24.26, "volume": 104578.0}, {"date": "2019-07-08", "close": 24.26, "volume": 23273.0}, {"date": "2019-07-09", "close": 24.15, "volume": 30507.0}, {"date": "2019-07-10", "close": 24.31, "volume": 168275.0}, {"date": "2019-07-11", "close": 24.27, "volume": 27181.0}, {"date": "2019-07-12", "close": 24.2, "volume": 97076.0}, {"date": "2019-07-15", "close": 24.21, "volume": 24684.0}, {"date": "2019-07-16", "close": 24.1, "volume": 27614.0}, {"date": "2019-07-17", "close": 24.04, "volume": 47530.0}, {"date": "2019-07-18", "close": 24.28, "volume": 42761.0}, {"date": "2019-07-19", "close": 24.1, "volume": 39856.0}, {"date": "2019-07-22", "close": 24.07, "volume": 20003.0}, {"date": "2019-07-23", "close": 24.03, "volume": 52084.0}, {"date": "2019-07-24", "close": 24.06, "volume": 17782.0}, {"date": "2019-07-25", "close": 23.91, "volume": 26340.0}, {"date": "2019-07-26", "close": 23.95, "volume": 57948.0}, {"date": "2019-07-29", "close": 23.91, "volume": 68561.0}, {"date": "2019-07-30", "close": 23.81, "volume": 28842.0}, {"date": "2019-07-31", "close": 23.61, "volume": 40026.0}, {"date": "2019-08-01", "close": 23.3, "volume": 37411.0}, {"date": "2019-08-02", "close": 23.01, "volume": 42317.0}, {"date": "2019-08-05", "close": 22.57, "volume": 48300.0}, {"date": "2019-08-06", "close": 22.83, "volume": 61980.0}, {"date": "2019-08-07", "close": 22.8, "volume": 107658.0}, {"date": "2019-08-08", "close": 22.88, "volume": 380711.0}, {"date": "2019-08-09", "close": 22.79, "volume": 56689.0}, {"date": "2019-08-12", "close": 22.51, "volume": 38605.0}, {"date": "2019-08-13", "close": 22.73, "volume": 54224.0}, {"date": "2019-08-14", "close": 22.24, "volume": 56142.0}, {"date": "2019-08-15", "close": 22.22, "volume": 58463.0}, {"date": "2019-08-16", "close": 22.51, "volume": 83066.0}, {"date": "2019-08-19", "close": 22.54, "volume": 39576.0}, {"date": "2019-08-20", "close": 22.54, "volume": 19268.0}, {"date": "2019-08-21", "close": 22.6812, "volume": 36686.0}, {"date": "2019-08-22", "close": 22.555, "volume": 25443.0}, {"date": "2019-08-23", "close": 22.36, "volume": 34813.0}, {"date": "2019-08-26", "close": 22.41, "volume": 29106.0}, {"date": "2019-08-27", "close": 22.4, "volume": 92478.0}, {"date": "2019-08-28", "close": 22.37, "volume": 21116.0}, {"date": "2019-08-29", "close": 22.62, "volume": 51528.0}, {"date": "2019-08-30", "close": 22.7705, "volume": 35493.0}, {"date": "2019-09-03", "close": 22.71, "volume": 17367.0}, {"date": "2019-09-04", "close": 23.0, "volume": 40954.0}, {"date": "2019-09-05", "close": 23.1586, "volume": 126388.0}, {"date": "2019-09-06", "close": 23.21, "volume": 58987.0}, {"date": "2019-09-09", "close": 23.2722, "volume": 25155.0}, {"date": "2019-09-10", "close": 23.35, "volume": 42356.0}, {"date": "2019-09-11", "close": 23.43, "volume": 21761.0}, {"date": "2019-09-12", "close": 23.6125, "volume": 26413.0}, {"date": "2019-09-13", "close": 23.69, "volume": 42501.0}, {"date": "2019-09-16", "close": 23.685, "volume": 18923.0}, {"date": "2019-09-17", "close": 23.67, "volume": 29421.0}, {"date": "2019-09-18", "close": 23.5251, "volume": 18542.0}, {"date": "2019-09-19", "close": 23.3583, "volume": 26694.0}, {"date": "2019-09-20", "close": 23.41, "volume": 102861.0}, {"date": "2019-09-23", "close": 22.99, "volume": 57267.0}, {"date": "2019-09-24", "close": 22.86, "volume": 33332.0}, {"date": "2019-09-25", "close": 22.82, "volume": 22798.0}, {"date": "2019-09-26", "close": 22.83, "volume": 29266.0}, {"date": "2019-09-27", "close": 22.65, "volume": 33969.0}, {"date": "2019-09-30", "close": 22.74, "volume": 55037.0}, {"date": "2019-10-01", "close": 22.58, "volume": 80524.0}, {"date": "2019-10-02", "close": 22.4629, "volume": 112091.0}, {"date": "2019-10-03", "close": 22.59, "volume": 58220.0}, {"date": "2019-10-04", "close": 22.63, "volume": 35576.0}, {"date": "2019-10-07", "close": 22.56, "volume": 61341.0}, {"date": "2019-10-08", "close": 22.485, "volume": 54062.0}, {"date": "2019-10-09", "close": 22.6, "volume": 21344.0}, {"date": "2019-10-10", "close": 22.7, "volume": 22429.0}, {"date": "2019-10-11", "close": 23.0, "volume": 57345.0}, {"date": "2019-10-14", "close": 22.9736, "volume": 21429.0}, {"date": "2019-10-15", "close": 23.03, "volume": 45838.0}, {"date": "2019-10-16", "close": 23.11, "volume": 23228.0}, {"date": "2019-10-17", "close": 23.21, "volume": 20277.0}, {"date": "2019-10-18", "close": 23.16, "volume": 26995.0}, {"date": "2019-10-21", "close": 23.23, "volume": 68036.0}, {"date": "2019-10-22", "close": 23.27, "volume": 43857.0}, {"date": "2019-10-23", "close": 23.28, "volume": 20441.0}, {"date": "2019-10-24", "close": 23.27, "volume": 25556.0}, {"date": "2019-10-25", "close": 23.28, "volume": 16288.0}, {"date": "2019-10-28", "close": 23.32, "volume": 30086.0}, {"date": "2019-10-29", "close": 23.23, "volume": 37873.0}, {"date": "2019-10-30", "close": 23.27, "volume": 68461.0}, {"date": "2019-10-31", "close": 23.13, "volume": 149619.0}, {"date": "2019-11-01", "close": 23.4, "volume": 34035.0}, {"date": "2019-11-04", "close": 23.54, "volume": 55034.0}, {"date": "2019-11-05", "close": 23.56, "volume": 107794.0}, {"date": "2019-11-06", "close": 23.54, "volume": 26105.0}, {"date": "2019-11-07", "close": 23.78, "volume": 258128.0}, {"date": "2019-11-08", "close": 23.72, "volume": 13556.0}, {"date": "2019-11-11", "close": 23.56, "volume": 26265.0}, {"date": "2019-11-12", "close": 23.4, "volume": 36022.0}, {"date": "2019-11-13", "close": 23.31, "volume": 36622.0}, {"date": "2019-11-14", "close": 23.19, "volume": 42439.0}, {"date": "2019-11-15", "close": 23.37, "volume": 67368.0}, {"date": "2019-11-18", "close": 23.3749, "volume": 21139.0}, {"date": "2019-11-19", "close": 23.42, "volume": 27436.0}, {"date": "2019-11-20", "close": 23.3451, "volume": 31440.0}, {"date": "2019-11-21", "close": 23.245, "volume": 38747.0}, {"date": "2019-11-22", "close": 23.26, "volume": 32662.0}, {"date": "2019-11-25", "close": 23.37, "volume": 20312.0}, {"date": "2019-11-26", "close": 23.29, "volume": 34189.0}, {"date": "2019-11-27", "close": 23.28, "volume": 44293.0}, {"date": "2019-11-29", "close": 23.02, "volume": 21195.0}, {"date": "2019-12-02", "close": 22.9, "volume": 25923.0}, {"date": "2019-12-03", "close": 22.85, "volume": 28105.0}, {"date": "2019-12-04", "close": 22.97, "volume": 34252.0}, {"date": "2019-12-05", "close": 23.0, "volume": 35330.0}, {"date": "2019-12-06", "close": 23.12, "volume": 82157.0}, {"date": "2019-12-09", "close": 23.0, "volume": 104784.0}, {"date": "2019-12-10", "close": 23.12, "volume": 49483.0}, {"date": "2019-12-11", "close": 23.3, "volume": 35261.0}, {"date": "2019-12-12", "close": 23.51, "volume": 44181.0}, {"date": "2019-12-13", "close": 23.64, "volume": 22836.0}, {"date": "2019-12-16", "close": 23.67, "volume": 58564.0}, {"date": "2019-12-17", "close": 23.74, "volume": 100648.0}, {"date": "2019-12-18", "close": 24.04, "volume": 179793.0}, {"date": "2019-12-19", "close": 24.04, "volume": 23819.0}, {"date": "2019-12-20", "close": 24.0, "volume": 23447.0}, {"date": "2019-12-23", "close": 23.87, "volume": 33416.0}, {"date": "2019-12-24", "close": 23.82, "volume": 53428.0}, {"date": "2019-12-26", "close": 23.95, "volume": 264706.0}, {"date": "2019-12-27", "close": 23.92, "volume": 52700.0}, {"date": "2019-12-30", "close": 23.8841, "volume": 31964.0}, {"date": "2019-12-31", "close": 24.0, "volume": 36924.0}, {"date": "2020-01-02", "close": 24.206, "volume": 139002.0}, {"date": "2020-01-03", "close": 23.78, "volume": 115305.0}, {"date": "2020-01-06", "close": 23.74, "volume": 81695.0}, {"date": "2020-01-07", "close": 23.6, "volume": 35556.0}, {"date": "2020-01-08", "close": 23.62, "volume": 24691.0}, {"date": "2020-01-09", "close": 23.7, "volume": 116853.0}, {"date": "2020-01-10", "close": 23.87, "volume": 55787.0}, {"date": "2020-01-13", "close": 23.96, "volume": 29844.0}, {"date": "2020-01-14", "close": 23.99, "volume": 47448.0}, {"date": "2020-01-15", "close": 23.85, "volume": 32406.0}, {"date": "2020-01-16", "close": 23.92, "volume": 37638.0}, {"date": "2020-01-17", "close": 24.04, "volume": 70689.0}, {"date": "2020-01-21", "close": 23.6, "volume": 85881.0}, {"date": "2020-01-22", "close": 23.72, "volume": 45156.0}, {"date": "2020-01-23", "close": 23.56, "volume": 267204.0}, {"date": "2020-01-24", "close": 23.48, "volume": 30665.0}, {"date": "2020-01-27", "close": 22.97, "volume": 55561.0}, {"date": "2020-01-28", "close": 22.99, "volume": 103414.0}, {"date": "2020-01-29", "close": 22.93, "volume": 45691.0}, {"date": "2020-01-30", "close": 22.64, "volume": 92968.0}, {"date": "2020-01-31", "close": 22.33, "volume": 111767.0}, {"date": "2020-02-03", "close": 22.44, "volume": 95072.0}, {"date": "2020-02-04", "close": 22.68, "volume": 69132.0}, {"date": "2020-02-05", "close": 22.78, "volume": 45849.0}, {"date": "2020-02-06", "close": 22.94, "volume": 72197.0}, {"date": "2020-02-07", "close": 22.72, "volume": 32620.0}, {"date": "2020-02-10", "close": 22.75, "volume": 20289.0}, {"date": "2020-02-11", "close": 22.85, "volume": 31996.0}, {"date": "2020-02-12", "close": 22.99, "volume": 37201.0}, {"date": "2020-02-13", "close": 22.7724, "volume": 26629.0}, {"date": "2020-02-14", "close": 22.79, "volume": 17386.0}, {"date": "2020-02-18", "close": 22.81, "volume": 380291.0}, {"date": "2020-02-19", "close": 22.88, "volume": 371885.0}, {"date": "2020-02-20", "close": 22.51, "volume": 45520.0}, {"date": "2020-02-21", "close": 22.42, "volume": 47472.0}, {"date": "2020-02-24", "close": 21.65, "volume": 266971.0}, {"date": "2020-02-25", "close": 21.5798, "volume": 113961.0}, {"date": "2020-02-26", "close": 21.72, "volume": 188569.0}, {"date": "2020-02-27", "close": 21.33, "volume": 176480.0}, {"date": "2020-02-28", "close": 21.27, "volume": 136237.0}, {"date": "2020-03-02", "close": 21.57, "volume": 955761.0}, {"date": "2020-03-03", "close": 21.55, "volume": 157503.0}, {"date": "2020-03-04", "close": 21.83, "volume": 43231.0}, {"date": "2020-03-05", "close": 21.43, "volume": 75378.0}, {"date": "2020-03-06", "close": 21.2, "volume": 151153.0}, {"date": "2020-03-09", "close": 19.8, "volume": 1005214.0}, {"date": "2020-03-10", "close": 20.42, "volume": 226318.0}, {"date": "2020-03-11", "close": 19.88, "volume": 101687.0}, {"date": "2020-03-12", "close": 18.0637, "volume": 214495.0}, {"date": "2020-03-13", "close": 18.67, "volume": 176004.0}, {"date": "2020-03-16", "close": 17.08, "volume": 654551.0}, {"date": "2020-03-17", "close": 17.59, "volume": 155968.0}, {"date": "2020-03-18", "close": 16.33, "volume": 107118.0}, {"date": "2020-03-19", "close": 16.13, "volume": 181471.0}, {"date": "2020-03-20", "close": 16.52, "volume": 152671.0}, {"date": "2020-03-23", "close": 15.93, "volume": 296686.0}, {"date": "2020-03-24", "close": 16.85, "volume": 122888.0}, {"date": "2020-03-25", "close": 17.22, "volume": 110759.0}, {"date": "2020-03-26", "close": 17.84, "volume": 197250.0}, {"date": "2020-03-27", "close": 17.1, "volume": 146200.0}, {"date": "2020-03-30", "close": 17.43, "volume": 213947.0}, {"date": "2020-03-31", "close": 17.52, "volume": 704608.0}, {"date": "2020-04-01", "close": 16.93, "volume": 927756.0}, {"date": "2020-04-02", "close": 17.36, "volume": 197922.0}, {"date": "2020-04-03", "close": 17.1107, "volume": 170070.0}, {"date": "2020-04-06", "close": 17.82, "volume": 1593634.0}, {"date": "2020-04-07", "close": 17.97, "volume": 566633.0}, {"date": "2020-04-08", "close": 18.14, "volume": 83601.0}, {"date": "2020-04-09", "close": 18.14, "volume": 77703.0}, {"date": "2020-04-13", "close": 18.32, "volume": 161535.0}, {"date": "2020-04-14", "close": 18.7, "volume": 66210.0}, {"date": "2020-04-15", "close": 18.32, "volume": 115234.0}, {"date": "2020-04-16", "close": 18.25, "volume": 109582.0}, {"date": "2020-04-17", "close": 18.54, "volume": 25242.0}, {"date": "2020-04-20", "close": 18.32, "volume": 65866.0}, {"date": "2020-04-21", "close": 17.86, "volume": 115217.0}, {"date": "2020-04-22", "close": 18.06, "volume": 70030.0}, {"date": "2020-04-23", "close": 18.09, "volume": 132974.0}, {"date": "2020-04-24", "close": 18.08, "volume": 259056.0}, {"date": "2020-04-27", "close": 18.51, "volume": 98815.0}, {"date": "2020-04-28", "close": 18.55, "volume": 411117.0}, {"date": "2020-04-29", "close": 18.88, "volume": 110338.0}, {"date": "2020-04-30", "close": 18.74, "volume": 209364.0}, {"date": "2020-05-01", "close": 18.38, "volume": 304506.0}, {"date": "2020-05-04", "close": 18.47, "volume": 178233.0}, {"date": "2020-05-05", "close": 18.55, "volume": 15882.0}, {"date": "2020-05-06", "close": 18.39, "volume": 137356.0}, {"date": "2020-05-07", "close": 18.5019, "volume": 47120.0}, {"date": "2020-05-08", "close": 18.73, "volume": 204207.0}, {"date": "2020-05-11", "close": 18.68, "volume": 104551.0}, {"date": "2020-05-12", "close": 18.63, "volume": 42447.0}, {"date": "2020-05-13", "close": 18.71, "volume": 42702.0}, {"date": "2020-05-14", "close": 18.72, "volume": 108456.0}, {"date": "2020-05-15", "close": 18.5, "volume": 41087.0}, {"date": "2020-05-18", "close": 19.02, "volume": 96482.0}, {"date": "2020-05-19", "close": 18.89, "volume": 51851.0}, {"date": "2020-05-20", "close": 18.985, "volume": 18183.0}, {"date": "2020-05-21", "close": 18.96, "volume": 64346.0}, {"date": "2020-05-22", "close": 18.72, "volume": 20848.0}, {"date": "2020-05-26", "close": 19.0, "volume": 73220.0}, {"date": "2020-05-27", "close": 19.04, "volume": 54811.0}, {"date": "2020-05-28", "close": 18.95, "volume": 37693.0}, {"date": "2020-05-29", "close": 19.2, "volume": 79575.0}, {"date": "2020-06-01", "close": 19.53, "volume": 517228.0}, {"date": "2020-06-02", "close": 19.75, "volume": 103505.0}, {"date": "2020-06-03", "close": 20.09, "volume": 25913.0}, {"date": "2020-06-04", "close": 19.8, "volume": 63605.0}, {"date": "2020-06-05", "close": 20.35, "volume": 23434.0}, {"date": "2020-06-08", "close": 20.39, "volume": 40551.0}, {"date": "2020-06-09", "close": 20.27, "volume": 8489.0}, {"date": "2020-06-10", "close": 20.37, "volume": 45584.0}, {"date": "2020-06-11", "close": 19.52, "volume": 28114.0}, {"date": "2020-06-12", "close": 19.77, "volume": 218923.0}, {"date": "2020-06-15", "close": 19.61, "volume": 96188.0}, {"date": "2020-06-16", "close": 19.65, "volume": 37554.0}, {"date": "2020-06-17", "close": 19.765, "volume": 10866.0}, {"date": "2020-06-18", "close": 19.74, "volume": 113376.0}, {"date": "2020-06-19", "close": 19.71, "volume": 59856.0}, {"date": "2020-06-22", "close": 19.66, "volume": 69822.0}, {"date": "2020-06-23", "close": 19.62, "volume": 29602.0}, {"date": "2020-06-24", "close": 19.43, "volume": 89777.0}, {"date": "2020-06-25", "close": 19.5, "volume": 46386.0}, {"date": "2020-06-26", "close": 19.37, "volume": 48850.0}, {"date": "2020-06-29", "close": 19.49, "volume": 39812.0}, {"date": "2020-06-30", "close": 19.4, "volume": 76113.0}, {"date": "2020-07-01", "close": 19.65, "volume": 69256.0}, {"date": "2020-07-02", "close": 19.9, "volume": 20214.0}, {"date": "2020-07-06", "close": 20.56, "volume": 39397.0}, {"date": "2020-07-07", "close": 20.26, "volume": 29814.0}, {"date": "2020-07-08", "close": 20.48, "volume": 39309.0}, {"date": "2020-07-09", "close": 20.33, "volume": 32875.0}, {"date": "2020-07-10", "close": 20.16, "volume": 17663.0}, {"date": "2020-07-13", "close": 20.15, "volume": 20955.0}, {"date": "2020-07-14", "close": 20.22, "volume": 31946.0}, {"date": "2020-07-15", "close": 20.24, "volume": 224167.0}, {"date": "2020-07-16", "close": 20.17, "volume": 19065.0}, {"date": "2020-07-17", "close": 20.14, "volume": 10827.0}, {"date": "2020-07-20", "close": 20.31, "volume": 14248.0}, {"date": "2020-07-21", "close": 20.29, "volume": 1765363.0}, {"date": "2020-07-22", "close": 20.26, "volume": 25900.0}, {"date": "2020-07-23", "close": 20.13, "volume": 21333.0}, {"date": "2020-07-24", "close": 20.01, "volume": 69722.0}, {"date": "2020-07-27", "close": 20.16, "volume": 13766.0}, {"date": "2020-07-28", "close": 19.91, "volume": 48268.0}, {"date": "2020-07-29", "close": 20.12, "volume": 92896.0}, {"date": "2020-07-30", "close": 20.07, "volume": 47609.0}, {"date": "2020-07-31", "close": 20.01, "volume": 33794.0}, {"date": "2020-08-03", "close": 20.06, "volume": 238799.0}, {"date": "2020-08-04", "close": 20.23, "volume": 45014.0}, {"date": "2020-08-05", "close": 20.45, "volume": 2884272.0}, {"date": "2020-08-06", "close": 20.48, "volume": 25672.0}, {"date": "2020-08-07", "close": 20.31, "volume": 15851.0}, {"date": "2020-08-10", "close": 20.49, "volume": 16527.0}, {"date": "2020-08-11", "close": 20.45, "volume": 47440.0}, {"date": "2020-08-12", "close": 20.645, "volume": 28454.0}, {"date": "2020-08-13", "close": 20.61, "volume": 16045.0}, {"date": "2020-08-14", "close": 20.71, "volume": 28550.0}, {"date": "2020-08-17", "close": 21.02, "volume": 24517.0}, {"date": "2020-08-18", "close": 20.88, "volume": 39056.0}, {"date": "2020-08-19", "close": 20.74, "volume": 27315.0}, {"date": "2020-08-20", "close": 20.66, "volume": 31271.0}, {"date": "2020-08-21", "close": 20.61, "volume": 13669.0}, {"date": "2020-08-24", "close": 20.74, "volume": 11802.0}, {"date": "2020-08-25", "close": 20.8455, "volume": 14312.0}, {"date": "2020-08-26", "close": 20.79, "volume": 8124.0}, {"date": "2020-08-27", "close": 20.57, "volume": 28105.0}, {"date": "2020-08-28", "close": 20.72, "volume": 11598.0}, {"date": "2020-08-31", "close": 20.38, "volume": 58112.0}, {"date": "2020-09-01", "close": 20.435, "volume": 13205.0}, {"date": "2020-09-02", "close": 20.45, "volume": 27308.0}, {"date": "2020-09-03", "close": 20.31, "volume": 58375.0}, {"date": "2020-09-04", "close": 20.37, "volume": 14644.0}, {"date": "2020-09-08", "close": 20.3698, "volume": 23967.0}, {"date": "2020-09-09", "close": 20.5301, "volume": 18394.0}, {"date": "2020-09-10", "close": 20.36, "volume": 43609.0}, {"date": "2020-09-11", "close": 20.45, "volume": 16102.0}, {"date": "2020-09-14", "close": 20.59, "volume": 10250.0}, {"date": "2020-09-15", "close": 20.642, "volume": 19954.0}, {"date": "2020-09-16", "close": 20.66, "volume": 12142.0}, {"date": "2020-09-17", "close": 20.65, "volume": 11847.0}, {"date": "2020-09-18", "close": 20.57, "volume": 54723.0}, {"date": "2020-09-21", "close": 20.211, "volume": 86536.0}, {"date": "2020-09-22", "close": 20.09, "volume": 18827.0}, {"date": "2020-09-23", "close": 19.69, "volume": 56818.0}, {"date": "2020-09-24", "close": 19.64, "volume": 41465.0}, {"date": "2020-09-25", "close": 19.73, "volume": 25702.0}, {"date": "2020-09-28", "close": 19.88, "volume": 409243.0}, {"date": "2020-09-29", "close": 19.94, "volume": 11658.0}, {"date": "2020-09-30", "close": 20.13, "volume": 37779.0}, {"date": "2020-10-01", "close": 20.15, "volume": 55790.0}, {"date": "2020-10-02", "close": 20.08, "volume": 44346.0}, {"date": "2020-10-05", "close": 20.21, "volume": 42360.0}, {"date": "2020-10-06", "close": 20.19, "volume": 14429.0}, {"date": "2020-10-07", "close": 20.26, "volume": 23812.0}, {"date": "2020-10-08", "close": 20.39, "volume": 68933.0}, {"date": "2020-10-09", "close": 20.55, "volume": 40080.0}, {"date": "2020-10-12", "close": 20.44, "volume": 9153.0}, {"date": "2020-10-13", "close": 20.38, "volume": 46521.0}, {"date": "2020-10-14", "close": 20.29, "volume": 41471.0}, {"date": "2020-10-15", "close": 20.3, "volume": 59711.0}, {"date": "2020-10-16", "close": 20.33, "volume": 35175.0}, {"date": "2020-10-19", "close": 20.35, "volume": 27285.0}, {"date": "2020-10-20", "close": 20.34, "volume": 31698.0}, {"date": "2020-10-21", "close": 20.34, "volume": 18591.0}, {"date": "2020-10-22", "close": 20.41, "volume": 10512.0}, {"date": "2020-10-23", "close": 20.57, "volume": 10491.0}, {"date": "2020-10-26", "close": 20.32, "volume": 27859.0}, {"date": "2020-10-27", "close": 20.31, "volume": 72822.0}, {"date": "2020-10-28", "close": 20.01, "volume": 21364.0}, {"date": "2020-10-29", "close": 19.97, "volume": 21851.0}, {"date": "2020-10-30", "close": 19.85, "volume": 22594.0}, {"date": "2020-11-02", "close": 20.05, "volume": 17887.0}, {"date": "2020-11-03", "close": 20.12, "volume": 36916.0}, {"date": "2020-11-04", "close": 20.46, "volume": 21771.0}, {"date": "2020-11-05", "close": 20.5726, "volume": 16719.0}, {"date": "2020-11-06", "close": 20.5906, "volume": 7663.0}, {"date": "2020-11-09", "close": 20.85, "volume": 50679.0}, {"date": "2020-11-10", "close": 21.06, "volume": 18217.0}, {"date": "2020-11-11", "close": 21.35, "volume": 23703.0}, {"date": "2020-11-12", "close": 21.19, "volume": 15882.0}, {"date": "2020-11-13", "close": 21.29, "volume": 16517.0}, {"date": "2020-11-16", "close": 21.36, "volume": 17319.0}, {"date": "2020-11-17", "close": 21.42, "volume": 23702.0}, {"date": "2020-11-18", "close": 21.45, "volume": 15494.0}, {"date": "2020-11-19", "close": 21.41, "volume": 8782.0}, {"date": "2020-11-20", "close": 21.45, "volume": 12135.0}, {"date": "2020-11-23", "close": 21.455, "volume": 15692.0}, {"date": "2020-11-24", "close": 21.5691, "volume": 12746.0}, {"date": "2020-11-25", "close": 21.5657, "volume": 37780.0}, {"date": "2020-11-27", "close": 21.6643, "volume": 10313.0}, {"date": "2020-11-30", "close": 21.47, "volume": 60766.0}, {"date": "2020-12-01", "close": 21.685, "volume": 19540.0}, {"date": "2020-12-02", "close": 21.7708, "volume": 25271.0}, {"date": "2020-12-03", "close": 21.93, "volume": 41892.0}, {"date": "2020-12-04", "close": 22.1573, "volume": 44588.0}, {"date": "2020-12-07", "close": 22.0097, "volume": 17941.0}, {"date": "2020-12-08", "close": 22.0187, "volume": 46165.0}, {"date": "2020-12-09", "close": 21.9939, "volume": 45453.0}, {"date": "2020-12-10", "close": 22.09, "volume": 10307.0}, {"date": "2020-12-11", "close": 22.02, "volume": 15765.0}, {"date": "2020-12-14", "close": 22.0, "volume": 293390.0}, {"date": "2020-12-15", "close": 22.1, "volume": 43582.0}, {"date": "2020-12-16", "close": 22.2201, "volume": 15193.0}, {"date": "2020-12-17", "close": 22.2499, "volume": 20414.0}, {"date": "2020-12-18", "close": 22.16, "volume": 45566.0}, {"date": "2020-12-21", "close": 21.9761, "volume": 154830.0}, {"date": "2020-12-22", "close": 21.855, "volume": 132670.0}, {"date": "2020-12-23", "close": 21.97, "volume": 46022.0}, {"date": "2020-12-24", "close": 22.14, "volume": 15677.0}, {"date": "2020-12-28", "close": 22.22, "volume": 28650.0}, {"date": "2020-12-29", "close": 22.3701, "volume": 26417.0}, {"date": "2020-12-30", "close": 22.51, "volume": 17282.0}, {"date": "2020-12-31", "close": 22.31, "volume": 30162.0}, {"date": "2021-01-04", "close": 22.305, "volume": 95243.0}, {"date": "2021-01-05", "close": 22.63, "volume": 141327.0}, {"date": "2021-01-06", "close": 22.5482, "volume": 26504.0}, {"date": "2021-01-07", "close": 22.644, "volume": 13445.0}, {"date": "2021-01-08", "close": 22.82, "volume": 18047.0}, {"date": "2021-01-11", "close": 22.79, "volume": 16514.0}, {"date": "2021-01-12", "close": 22.84, "volume": 12210.0}, {"date": "2021-01-13", "close": 22.967, "volume": 16939.0}, {"date": "2021-01-14", "close": 23.0, "volume": 14087.0}, {"date": "2021-01-15", "close": 22.82, "volume": 9115.0}, {"date": "2021-01-19", "close": 22.8519, "volume": 11654.0}, {"date": "2021-01-20", "close": 22.7965, "volume": 262291.0}, {"date": "2021-01-21", "close": 22.7257, "volume": 26101.0}, {"date": "2021-01-22", "close": 22.5888, "volume": 27244.0}, {"date": "2021-01-25", "close": 22.6641, "volume": 35723.0}, {"date": "2021-01-26", "close": 22.69, "volume": 54528.0}, {"date": "2021-01-27", "close": 22.4356, "volume": 20350.0}, {"date": "2021-01-28", "close": 22.4794, "volume": 114929.0}, {"date": "2021-01-29", "close": 22.02, "volume": 35885.0}, {"date": "2021-02-01", "close": 22.245, "volume": 19797.0}, {"date": "2021-02-02", "close": 22.4293, "volume": 23206.0}, {"date": "2021-02-03", "close": 22.32, "volume": 19938.0}, {"date": "2021-02-04", "close": 22.35, "volume": 50943.0}, {"date": "2021-02-05", "close": 22.442, "volume": 31349.0}, {"date": "2021-02-08", "close": 22.53, "volume": 28510.0}, {"date": "2021-02-09", "close": 22.6011, "volume": 20380.0}, {"date": "2021-02-10", "close": 22.61, "volume": 19738.0}, {"date": "2021-02-11", "close": 22.74, "volume": 20716.0}, {"date": "2021-02-12", "close": 22.73, "volume": 20120.0}, {"date": "2021-02-16", "close": 22.85, "volume": 25877.0}, {"date": "2021-02-17", "close": 22.79, "volume": 72684.0}, {"date": "2021-02-18", "close": 22.726, "volume": 16277.0}, {"date": "2021-02-19", "close": 22.86, "volume": 13116.0}, {"date": "2021-02-22", "close": 22.73, "volume": 13003.0}, {"date": "2021-02-23", "close": 23.04, "volume": 68671.0}, {"date": "2021-02-24", "close": 22.94, "volume": 15105.0}, {"date": "2021-02-25", "close": 22.88, "volume": 19483.0}, {"date": "2021-02-26", "close": 22.7, "volume": 31890.0}, {"date": "2021-03-01", "close": 22.98, "volume": 36181.0}, {"date": "2021-03-02", "close": 22.89, "volume": 43148.0}, {"date": "2021-03-03", "close": 22.92, "volume": 197057.0}, {"date": "2021-03-04", "close": 22.75, "volume": 21063.0}, {"date": "2021-03-05", "close": 22.89, "volume": 94017.0}, {"date": "2021-03-08", "close": 22.74, "volume": 32127.0}, {"date": "2021-03-09", "close": 23.05, "volume": 21170.0}, {"date": "2021-03-10", "close": 23.05, "volume": 11806.0}, {"date": "2021-03-11", "close": 23.25, "volume": 18106.0}, {"date": "2021-03-12", "close": 23.16, "volume": 11276.0}, {"date": "2021-03-15", "close": 23.33, "volume": 12052.0}, {"date": "2021-03-16", "close": 23.37, "volume": 6724.0}, {"date": "2021-03-17", "close": 23.45, "volume": 14465.0}, {"date": "2021-03-18", "close": 23.17, "volume": 14061.0}, {"date": "2021-03-19", "close": 23.25, "volume": 11620.0}, {"date": "2021-03-22", "close": 23.155, "volume": 39745.0}, {"date": "2021-03-23", "close": 22.89, "volume": 54218.0}, {"date": "2021-03-24", "close": 22.91, "volume": 92353.0}, {"date": "2021-03-25", "close": 22.92, "volume": 45126.0}, {"date": "2021-03-26", "close": 23.16, "volume": 25651.0}, {"date": "2021-03-29", "close": 23.29, "volume": 15435.0}, {"date": "2021-03-30", "close": 23.43, "volume": 23682.0}, {"date": "2021-03-31", "close": 23.58, "volume": 19993.0}, {"date": "2021-04-01", "close": 23.56, "volume": 304800.0}, {"date": "2021-04-05", "close": 23.66, "volume": 56478.0}, {"date": "2021-04-06", "close": 23.69, "volume": 1965616.0}, {"date": "2021-04-07", "close": 23.54, "volume": 14567.0}, {"date": "2021-04-08", "close": 23.7, "volume": 9384.0}, {"date": "2021-04-09", "close": 23.69, "volume": 8378.0}, {"date": "2021-04-12", "close": 23.74, "volume": 8437.0}, {"date": "2021-04-13", "close": 23.73, "volume": 19338.0}, {"date": "2021-04-14", "close": 23.77, "volume": 11740.0}, {"date": "2021-04-15", "close": 24.09, "volume": 111996.0}, {"date": "2021-04-16", "close": 24.22, "volume": 43504.0}, {"date": "2021-04-19", "close": 24.49, "volume": 33690.0}, {"date": "2021-04-20", "close": 24.5, "volume": 35501.0}, {"date": "2021-04-21", "close": 24.63, "volume": 39873.0}, {"date": "2021-04-22", "close": 24.42, "volume": 16794.0}, {"date": "2021-04-23", "close": 24.57, "volume": 35530.0}, {"date": "2021-04-26", "close": 24.7999, "volume": 13674.0}, {"date": "2021-04-27", "close": 24.68, "volume": 11785.0}, {"date": "2021-04-28", "close": 24.84, "volume": 20648.0}, {"date": "2021-04-29", "close": 24.8, "volume": 21886.0}, {"date": "2021-04-30", "close": 24.63, "volume": 97614.0}, {"date": "2021-05-03", "close": 24.69, "volume": 51903.0}, {"date": "2021-05-04", "close": 24.2, "volume": 16714.0}, {"date": "2021-05-05", "close": 24.38, "volume": 63491.0}, {"date": "2021-05-06", "close": 24.58, "volume": 13804.0}, {"date": "2021-05-07", "close": 24.85, "volume": 70652.0}, {"date": "2021-05-10", "close": 24.831, "volume": 14825.0}, {"date": "2021-05-11", "close": 24.52, "volume": 31574.0}, {"date": "2021-05-12", "close": 23.65, "volume": 50625.0}, {"date": "2021-05-13", "close": 23.78, "volume": 10246.0}, {"date": "2021-05-14", "close": 23.96, "volume": 12883.0}, {"date": "2021-05-17", "close": 23.64, "volume": 17015.0}, {"date": "2021-05-18", "close": 24.13, "volume": 31061.0}, {"date": "2021-05-19", "close": 24.03, "volume": 16217.0}, {"date": "2021-05-20", "close": 24.09, "volume": 4282.0}, {"date": "2021-05-21", "close": 23.92, "volume": 8542.0}, {"date": "2021-05-24", "close": 24.1692, "volume": 18122.0}, {"date": "2021-05-25", "close": 24.22, "volume": 6880.0}, {"date": "2021-05-26", "close": 24.4016, "volume": 6485.0}, {"date": "2021-05-27", "close": 24.45, "volume": 4463.0}, {"date": "2021-05-28", "close": 24.57, "volume": 10427.0}, {"date": "2021-06-01", "close": 24.96, "volume": 324725.0}, {"date": "2021-06-02", "close": 25.07, "volume": 228932.0}, {"date": "2021-06-03", "close": 24.96, "volume": 95527.0}, {"date": "2021-06-04", "close": 24.995, "volume": 9087.0}, {"date": "2021-06-07", "close": 24.9048, "volume": 62628.0}, {"date": "2021-06-08", "close": 24.89, "volume": 11518.0}, {"date": "2021-06-09", "close": 24.83, "volume": 56212.0}, {"date": "2021-06-10", "close": 24.92, "volume": 13401.0}, {"date": "2021-06-11", "close": 24.87, "volume": 10088.0}, {"date": "2021-06-14", "close": 24.9, "volume": 3577.0}, {"date": "2021-06-15", "close": 24.7755, "volume": 9014.0}, {"date": "2021-06-16", "close": 24.68, "volume": 14781.0}, {"date": "2021-06-17", "close": 24.6504, "volume": 12719.0}, {"date": "2021-06-18", "close": 24.25, "volume": 138955.0}, {"date": "2021-06-21", "close": 24.23, "volume": 19657.0}, {"date": "2021-06-22", "close": 24.0896, "volume": 25389.0}, {"date": "2021-06-23", "close": 24.13, "volume": 5132.0}, {"date": "2021-06-24", "close": 24.21, "volume": 48084.0}, {"date": "2021-06-25", "close": 24.295, "volume": 13258.0}, {"date": "2021-06-28", "close": 24.3174, "volume": 244237.0}, {"date": "2021-06-29", "close": 24.298, "volume": 23619.0}, {"date": "2021-06-30", "close": 24.18, "volume": 18048.0}, {"date": "2021-07-01", "close": 24.13, "volume": 410346.0}, {"date": "2021-07-02", "close": 24.29, "volume": 86207.0}, {"date": "2021-07-06", "close": 24.1681, "volume": 26135.0}, {"date": "2021-07-07", "close": 24.1902, "volume": 15323.0}, {"date": "2021-07-08", "close": 24.02, "volume": 23187.0}, {"date": "2021-07-09", "close": 24.2186, "volume": 10017.0}, {"date": "2021-07-12", "close": 24.2167, "volume": 8317.0}, {"date": "2021-07-13", "close": 24.0984, "volume": 16002.0}, {"date": "2021-07-14", "close": 24.1719, "volume": 4231.0}, {"date": "2021-07-15", "close": 24.26, "volume": 23271.0}, {"date": "2021-07-16", "close": 24.235, "volume": 19917.0}, {"date": "2021-07-19", "close": 23.9412, "volume": 14888.0}, {"date": "2021-07-20", "close": 24.05, "volume": 30331.0}, {"date": "2021-07-21", "close": 24.1575, "volume": 100043.0}, {"date": "2021-07-22", "close": 24.1575, "volume": 86745.0}, {"date": "2021-07-23", "close": 24.1297, "volume": 6280.0}, {"date": "2021-07-26", "close": 24.1, "volume": 123410.0}, {"date": "2021-07-27", "close": 23.9411, "volume": 19657.0}, {"date": "2021-07-28", "close": 24.09, "volume": 44092.0}, {"date": "2021-07-29", "close": 24.15, "volume": 41267.0}, {"date": "2021-07-30", "close": 24.0772, "volume": 9825.0}, {"date": "2021-08-02", "close": 24.21, "volume": 310966.0}, {"date": "2021-08-03", "close": 24.35, "volume": 14510.0}, {"date": "2021-08-04", "close": 24.38, "volume": 101934.0}, {"date": "2021-08-05", "close": 24.4513, "volume": 124109.0}, {"date": "2021-08-06", "close": 24.355, "volume": 16510.0}, {"date": "2021-08-09", "close": 24.418, "volume": 15645.0}, {"date": "2021-08-10", "close": 24.4181, "volume": 14267.0}, {"date": "2021-08-11", "close": 24.56, "volume": 23180.0}, {"date": "2021-08-12", "close": 24.4641, "volume": 9021.0}, {"date": "2021-08-13", "close": 24.44, "volume": 12254.0}, {"date": "2021-08-16", "close": 24.4287, "volume": 21066.0}, {"date": "2021-08-17", "close": 24.33, "volume": 21171.0}, {"date": "2021-08-18", "close": 24.3597, "volume": 31409.0}, {"date": "2021-08-19", "close": 24.2, "volume": 20186.0}, {"date": "2021-08-20", "close": 24.2442, "volume": 14866.0}, {"date": "2021-08-23", "close": 24.39, "volume": 18226.0}, {"date": "2021-08-24", "close": 24.62, "volume": 12919.0}, {"date": "2021-08-25", "close": 24.6488, "volume": 34694.0}, {"date": "2021-08-26", "close": 24.5637, "volume": 15994.0}, {"date": "2021-08-27", "close": 24.86, "volume": 27118.0}, {"date": "2021-08-30", "close": 24.98, "volume": 8354.0}, {"date": "2021-08-31", "close": 25.14, "volume": 126974.0}, {"date": "2021-09-01", "close": 25.1673, "volume": 50909.0}, {"date": "2021-09-02", "close": 25.15, "volume": 42036.0}, {"date": "2021-09-03", "close": 25.25, "volume": 3420.0}, {"date": "2021-09-07", "close": 25.205, "volume": 11186.0}, {"date": "2021-09-08", "close": 25.07, "volume": 27666.0}, {"date": "2021-09-09", "close": 25.09, "volume": 53424.0}, {"date": "2021-09-10", "close": 25.1, "volume": 15341.0}, {"date": "2021-09-13", "close": 25.2938, "volume": 31104.0}, {"date": "2021-09-14", "close": 25.1856, "volume": 33466.0}, {"date": "2021-09-15", "close": 25.305, "volume": 26984.0}, {"date": "2021-09-16", "close": 25.18, "volume": 13925.0}, {"date": "2021-09-17", "close": 24.95, "volume": 91578.0}, {"date": "2021-09-20", "close": 24.36, "volume": 14782.0}, {"date": "2021-09-21", "close": 24.4198, "volume": 13713.0}, {"date": "2021-09-22", "close": 24.5901, "volume": 12040.0}, {"date": "2021-09-23", "close": 24.77, "volume": 10513.0}, {"date": "2021-09-24", "close": 24.61, "volume": 18582.0}, {"date": "2021-09-27", "close": 24.75, "volume": 15912.0}, {"date": "2021-09-28", "close": 24.5269, "volume": 15967.0}, {"date": "2021-09-29", "close": 24.5, "volume": 8201.0}, {"date": "2021-09-30", "close": 24.6332, "volume": 34471.0}, {"date": "2021-10-01", "close": 24.75, "volume": 358186.0}, {"date": "2021-10-04", "close": 24.61, "volume": 34453.0}, {"date": "2021-10-05", "close": 24.74, "volume": 28989.0}, {"date": "2021-10-06", "close": 24.81, "volume": 10919.0}, {"date": "2021-10-07", "close": 24.92, "volume": 14761.0}, {"date": "2021-10-08", "close": 24.89, "volume": 4031.0}, {"date": "2021-10-11", "close": 24.7763, "volume": 15642.0}, {"date": "2021-10-12", "close": 24.75, "volume": 26511.0}, {"date": "2021-10-13", "close": 24.964, "volume": 10695.0}, {"date": "2021-10-14", "close": 25.04, "volume": 139587.0}, {"date": "2021-10-15", "close": 25.1651, "volume": 35089.0}, {"date": "2021-10-18", "close": 25.15, "volume": 22088.0}, {"date": "2021-10-19", "close": 25.2284, "volume": 5539.0}, {"date": "2021-10-20", "close": 25.3, "volume": 45572.0}, {"date": "2021-10-21", "close": 25.2104, "volume": 5810.0}, {"date": "2021-10-22", "close": 25.1847, "volume": 8065.0}, {"date": "2021-10-25", "close": 25.2704, "volume": 13582.0}, {"date": "2021-10-26", "close": 25.27, "volume": 14712.0}, {"date": "2021-10-27", "close": 25.22, "volume": 945417.0}, {"date": "2021-10-28", "close": 25.2597, "volume": 18700.0}, {"date": "2021-10-29", "close": 25.07, "volume": 24150.0}, {"date": "2021-11-01", "close": 25.03, "volume": 309282.0}, {"date": "2021-11-02", "close": 24.99, "volume": 40304.0}, {"date": "2021-11-03", "close": 25.1416, "volume": 24092.0}, {"date": "2021-11-04", "close": 25.0714, "volume": 23130.0}, {"date": "2021-11-05", "close": 25.1129, "volume": 19899.0}, {"date": "2021-11-08", "close": 25.275, "volume": 26890.0}, {"date": "2021-11-09", "close": 25.26, "volume": 8902.0}, {"date": "2021-11-10", "close": 25.125, "volume": 7386.0}, {"date": "2021-11-11", "close": 25.315, "volume": 3779.0}, {"date": "2021-11-12", "close": 25.4104, "volume": 11025.0}, {"date": "2021-11-15", "close": 25.3729, "volume": 29170.0}, {"date": "2021-11-16", "close": 25.36, "volume": 6868.0}, {"date": "2021-11-17", "close": 25.345, "volume": 15828.0}, {"date": "2021-11-18", "close": 25.3317, "volume": 5701.0}, {"date": "2021-11-19", "close": 25.1676, "volume": 11908.0}, {"date": "2021-11-22", "close": 24.9319, "volume": 15944.0}, {"date": "2021-11-23", "close": 24.9449, "volume": 6686.0}, {"date": "2021-11-24", "close": 24.9779, "volume": 10237.0}, {"date": "2021-11-26", "close": 24.349, "volume": 15518.0}, {"date": "2021-11-29", "close": 24.3544, "volume": 10795.0}, {"date": "2021-11-30", "close": 24.31, "volume": 31913.0}, {"date": "2021-12-01", "close": 24.36, "volume": 218892.0}, {"date": "2021-12-02", "close": 24.54, "volume": 33851.0}, {"date": "2021-12-03", "close": 24.5486, "volume": 15545.0}, {"date": "2021-12-06", "close": 24.77, "volume": 40584.0}, {"date": "2021-12-07", "close": 24.9806, "volume": 13056.0}, {"date": "2021-12-08", "close": 24.95, "volume": 10427.0}, {"date": "2021-12-09", "close": 24.89, "volume": 14902.0}, {"date": "2021-12-10", "close": 24.89, "volume": 39196.0}, {"date": "2021-12-13", "close": 24.7, "volume": 22911.0}, {"date": "2021-12-14", "close": 24.73, "volume": 20749.0}, {"date": "2021-12-15", "close": 24.8602, "volume": 90505.0}, {"date": "2021-12-16", "close": 24.8648, "volume": 18268.0}, {"date": "2021-12-17", "close": 24.74, "volume": 70452.0}, {"date": "2021-12-20", "close": 24.2774, "volume": 33006.0}, {"date": "2021-12-21", "close": 24.425, "volume": 42838.0}, {"date": "2021-12-22", "close": 24.4789, "volume": 21128.0}, {"date": "2021-12-23", "close": 24.61, "volume": 22373.0}, {"date": "2021-12-27", "close": 24.695, "volume": 36232.0}, {"date": "2021-12-28", "close": 24.69, "volume": 35491.0}, {"date": "2021-12-29", "close": 24.71, "volume": 31662.0}, {"date": "2021-12-30", "close": 24.78, "volume": 29660.0}, {"date": "2021-12-31", "close": 24.79, "volume": 44265.0}, {"date": "2022-01-03", "close": 24.5956, "volume": 520575.0}, {"date": "2022-01-04", "close": 24.65, "volume": 67980.0}, {"date": "2022-01-05", "close": 24.73, "volume": 88466.0}, {"date": "2022-01-06", "close": 24.66, "volume": 20562.0}, {"date": "2022-01-07", "close": 24.8272, "volume": 7295.0}, {"date": "2022-01-10", "close": 24.96, "volume": 48383.0}, {"date": "2022-01-11", "close": 25.22, "volume": 82831.0}, {"date": "2022-01-12", "close": 25.49, "volume": 16805.0}, {"date": "2022-01-13", "close": 25.46, "volume": 104935.0}, {"date": "2022-01-14", "close": 25.4547, "volume": 60701.0}, {"date": "2022-01-18", "close": 25.25, "volume": 257548.0}, {"date": "2022-01-19", "close": 25.37, "volume": 37687.0}, {"date": "2022-01-20", "close": 25.25, "volume": 86657.0}, {"date": "2022-01-21", "close": 25.11, "volume": 53511.0}, {"date": "2022-01-24", "close": 24.94, "volume": 54677.0}, {"date": "2022-01-25", "close": 25.0, "volume": 241916.0}, {"date": "2022-01-26", "close": 24.83, "volume": 156728.0}, {"date": "2022-01-27", "close": 24.8008, "volume": 126986.0}, {"date": "2022-01-28", "close": 24.89, "volume": 31472.0}, {"date": "2022-01-31", "close": 25.37, "volume": 212194.0}, {"date": "2022-02-01", "close": 25.49, "volume": 367963.0}, {"date": "2022-02-02", "close": 25.51, "volume": 93718.0}, {"date": "2022-02-03", "close": 25.39, "volume": 49853.0}, {"date": "2022-02-04", "close": 25.42, "volume": 12106.0}, {"date": "2022-02-07", "close": 25.6, "volume": 18849.0}, {"date": "2022-02-08", "close": 25.81, "volume": 154089.0}, {"date": "2022-02-09", "close": 26.05, "volume": 173864.0}, {"date": "2022-02-10", "close": 25.96, "volume": 25785.0}, {"date": "2022-02-11", "close": 25.93, "volume": 39770.0}, {"date": "2022-02-14", "close": 25.89, "volume": 344293.0}, {"date": "2022-02-15", "close": 26.15, "volume": 40226.0}, {"date": "2022-02-16", "close": 26.34, "volume": 41080.0}, {"date": "2022-02-17", "close": 26.19, "volume": 300038.0}, {"date": "2022-02-18", "close": 26.185, "volume": 74299.0}, {"date": "2022-02-22", "close": 26.08, "volume": 72020.0}, {"date": "2022-02-23", "close": 26.08, "volume": 164746.0}, {"date": "2022-02-24", "close": 25.68, "volume": 207470.0}, {"date": "2022-02-25", "close": 25.98, "volume": 74246.0}, {"date": "2022-02-28", "close": 25.91, "volume": 18478.0}, {"date": "2022-03-01", "close": 25.9, "volume": 15252520.0}, {"date": "2022-03-02", "close": 26.13, "volume": 3265047.0}, {"date": "2022-03-03", "close": 26.0, "volume": 191647.0}, {"date": "2022-03-04", "close": 25.57, "volume": 134832.0}, {"date": "2022-03-07", "close": 24.88, "volume": 195259.0}, {"date": "2022-03-08", "close": 25.09, "volume": 175942.0}, {"date": "2022-03-09", "close": 25.32, "volume": 242702.0}, {"date": "2022-03-10", "close": 25.28, "volume": 125839.0}, {"date": "2022-03-11", "close": 25.0692, "volume": 56171.0}, {"date": "2022-03-14", "close": 25.03, "volume": 79518.0}, {"date": "2022-03-15", "close": 25.1103, "volume": 122003.0}, {"date": "2022-03-16", "close": 25.82, "volume": 84469.0}, {"date": "2022-03-17", "close": 25.88, "volume": 159321.0}, {"date": "2022-03-18", "close": 25.98, "volume": 75459.0}, {"date": "2022-03-21", "close": 25.62, "volume": 103138.0}, {"date": "2022-03-22", "close": 25.75, "volume": 73775.0}, {"date": "2022-03-23", "close": 25.64, "volume": 111124.0}, {"date": "2022-03-24", "close": 25.79, "volume": 40520.0}, {"date": "2022-03-25", "close": 25.78, "volume": 54472.0}, {"date": "2022-03-28", "close": 25.76, "volume": 63173.0}, {"date": "2022-03-29", "close": 26.02, "volume": 102777.0}, {"date": "2022-03-30", "close": 25.94, "volume": 114488.0}, {"date": "2022-03-31", "close": 25.83, "volume": 87879.0}, {"date": "2022-04-01", "close": 25.94, "volume": 182379.0}, {"date": "2022-04-04", "close": 26.11, "volume": 86721.0}, {"date": "2022-04-05", "close": 25.83, "volume": 82591.0}, {"date": "2022-04-06", "close": 25.915, "volume": 120467.0}, {"date": "2022-04-07", "close": 25.9179, "volume": 196920.0}, {"date": "2022-04-08", "close": 25.98, "volume": 408572.0}, {"date": "2022-04-11", "close": 26.0272, "volume": 165083.0}, {"date": "2022-04-12", "close": 26.02, "volume": 2549260.0}, {"date": "2022-04-13", "close": 26.18, "volume": 71270.0}, {"date": "2022-04-14", "close": 25.9, "volume": 155190.0}, {"date": "2022-04-18", "close": 25.84, "volume": 125536.0}, {"date": "2022-04-19", "close": 25.78, "volume": 87391.0}, {"date": "2022-04-20", "close": 25.8, "volume": 779914.0}, {"date": "2022-04-21", "close": 25.5237, "volume": 181371.0}, {"date": "2022-04-22", "close": 25.45, "volume": 93487.0}, {"date": "2022-04-25", "close": 25.42, "volume": 102813.0}, {"date": "2022-04-26", "close": 25.03, "volume": 180800.0}, {"date": "2022-04-27", "close": 25.12, "volume": 264926.0}, {"date": "2022-04-28", "close": 25.35, "volume": 126323.0}, {"date": "2022-04-29", "close": 25.26, "volume": 88248.0}, {"date": "2022-05-02", "close": 25.1, "volume": 249916.0}, {"date": "2022-05-03", "close": 25.23, "volume": 779541.0}, {"date": "2022-05-04", "close": 25.5525, "volume": 190859.0}, {"date": "2022-05-05", "close": 24.94, "volume": 773449.0}, {"date": "2022-05-06", "close": 24.86, "volume": 421913.0}, {"date": "2022-05-09", "close": 24.42, "volume": 268371.0}, {"date": "2022-05-10", "close": 24.49, "volume": 250028.0}, {"date": "2022-05-11", "close": 24.28, "volume": 179775.0}, {"date": "2022-05-12", "close": 24.0, "volume": 160306.0}, {"date": "2022-05-13", "close": 24.36, "volume": 447927.0}, {"date": "2022-05-16", "close": 24.3, "volume": 247670.0}, {"date": "2022-05-17", "close": 24.485, "volume": 189920.0}, {"date": "2022-05-18", "close": 24.31, "volume": 5143989.0}, {"date": "2022-05-19", "close": 24.6, "volume": 2403877.0}, {"date": "2022-05-20", "close": 24.62, "volume": 1125252.0}, {"date": "2022-05-23", "close": 24.79, "volume": 710550.0}, {"date": "2022-05-24", "close": 24.64, "volume": 853180.0}, {"date": "2022-05-25", "close": 24.72, "volume": 892405.0}, {"date": "2022-05-26", "close": 24.93, "volume": 622621.0}, {"date": "2022-05-27", "close": 25.08, "volume": 511775.0}, {"date": "2022-05-31", "close": 25.19, "volume": 528280.0}, {"date": "2022-06-01", "close": 25.06, "volume": 198402.0}, {"date": "2022-06-02", "close": 25.16, "volume": 555756.0}, {"date": "2022-06-03", "close": 24.94, "volume": 241829.0}, {"date": "2022-06-06", "close": 24.92, "volume": 375574.0}, {"date": "2022-06-07", "close": 24.875, "volume": 1171372.0}, {"date": "2022-06-08", "close": 24.78, "volume": 238363.0}, {"date": "2022-06-09", "close": 24.51, "volume": 550861.0}, {"date": "2022-06-10", "close": 24.28, "volume": 403507.0}, {"date": "2022-06-13", "close": 23.74, "volume": 357913.0}, {"date": "2022-06-14", "close": 23.85, "volume": 515477.0}, {"date": "2022-06-15", "close": 24.13, "volume": 554086.0}, {"date": "2022-06-16", "close": 23.71, "volume": 334776.0}, {"date": "2022-06-17", "close": 23.67, "volume": 485990.0}, {"date": "2022-06-21", "close": 23.52, "volume": 585662.0}, {"date": "2022-06-22", "close": 23.28, "volume": 441071.0}, {"date": "2022-06-23", "close": 23.26, "volume": 513013.0}, {"date": "2022-06-24", "close": 23.58, "volume": 316353.0}, {"date": "2022-06-27", "close": 23.49, "volume": 267853.0}, {"date": "2022-06-28", "close": 23.41, "volume": 274911.0}, {"date": "2022-06-29", "close": 23.39, "volume": 212770.0}, {"date": "2022-06-30", "close": 23.26, "volume": 330713.0}, {"date": "2022-07-01", "close": 23.09, "volume": 424418.0}, {"date": "2022-07-05", "close": 22.68, "volume": 16177030.0}, {"date": "2022-07-06", "close": 22.46, "volume": 463875.0}, {"date": "2022-07-07", "close": 22.7, "volume": 334422.0}, {"date": "2022-07-08", "close": 22.73, "volume": 165640.0}, {"date": "2022-07-11", "close": 22.5, "volume": 338877.0}, {"date": "2022-07-12", "close": 22.43, "volume": 3546276.0}, {"date": "2022-07-13", "close": 22.33, "volume": 157524.0}, {"date": "2022-07-14", "close": 22.16, "volume": 209416.0}, {"date": "2022-07-15", "close": 22.28, "volume": 295733.0}, {"date": "2022-07-18", "close": 22.35, "volume": 345067.0}, {"date": "2022-07-19", "close": 22.63, "volume": 107644.0}, {"date": "2022-07-20", "close": 22.55, "volume": 279978.0}, {"date": "2022-07-21", "close": 22.87, "volume": 1065271.0}, {"date": "2022-07-22", "close": 22.93, "volume": 380101.0}, {"date": "2022-07-25", "close": 23.1, "volume": 422292.0}, {"date": "2022-07-26", "close": 22.92, "volume": 260567.0}, {"date": "2022-07-27", "close": 23.31, "volume": 234627.0}, {"date": "2022-07-28", "close": 23.44, "volume": 265427.0}, {"date": "2022-07-29", "close": 23.49, "volume": 330545.0}, {"date": "2022-08-01", "close": 23.4, "volume": 518808.0}, {"date": "2022-08-02", "close": 23.31, "volume": 499735.0}, {"date": "2022-08-03", "close": 23.36, "volume": 206020.0}, {"date": "2022-08-04", "close": 23.43, "volume": 182226.0}, {"date": "2022-08-05", "close": 23.5, "volume": 224459.0}, {"date": "2022-08-08", "close": 23.585, "volume": 275818.0}, {"date": "2022-08-09", "close": 23.68, "volume": 394187.0}, {"date": "2022-08-10", "close": 23.98, "volume": 261222.0}, {"date": "2022-08-11", "close": 24.04, "volume": 252892.0}, {"date": "2022-08-12", "close": 24.2, "volume": 166378.0}, {"date": "2022-08-15", "close": 24.01, "volume": 174273.0}, {"date": "2022-08-16", "close": 24.04, "volume": 212230.0}, {"date": "2022-08-17", "close": 24.05, "volume": 187059.0}, {"date": "2022-08-18", "close": 23.92, "volume": 220495.0}, {"date": "2022-08-19", "close": 23.75, "volume": 268472.0}, {"date": "2022-08-22", "close": 23.63, "volume": 210346.0}, {"date": "2022-08-23", "close": 23.63, "volume": 305514.0}, {"date": "2022-08-24", "close": 23.63, "volume": 239599.0}, {"date": "2022-08-25", "close": 23.87, "volume": 207653.0}, {"date": "2022-08-26", "close": 23.52, "volume": 132016.0}, {"date": "2022-08-29", "close": 23.43, "volume": 209830.0}, {"date": "2022-08-30", "close": 23.28, "volume": 289428.0}, {"date": "2022-08-31", "close": 23.25, "volume": 171071.0}, {"date": "2022-09-01", "close": 23.13, "volume": 179447.0}, {"date": "2022-09-02", "close": 23.03, "volume": 376486.0}, {"date": "2022-09-06", "close": 22.91, "volume": 592525.0}, {"date": "2022-09-07", "close": 22.91, "volume": 245833.0}, {"date": "2022-09-08", "close": 22.96, "volume": 225861.0}, {"date": "2022-09-09", "close": 23.15, "volume": 150517.0}, {"date": "2022-09-12", "close": 23.31, "volume": 201526.0}, {"date": "2022-09-13", "close": 22.76, "volume": 329068.0}, {"date": "2022-09-14", "close": 22.87, "volume": 166500.0}, {"date": "2022-09-15", "close": 22.68, "volume": 217218.0}, {"date": "2022-09-16", "close": 22.64, "volume": 208513.0}, {"date": "2022-09-19", "close": 22.37, "volume": 354633.0}, {"date": "2022-09-20", "close": 22.26, "volume": 159624.0}, {"date": "2022-09-21", "close": 22.09, "volume": 163362.0}, {"date": "2022-09-22", "close": 22.02, "volume": 137523.0}, {"date": "2022-09-23", "close": 21.66, "volume": 485346.0}, {"date": "2022-09-26", "close": 21.35, "volume": 315817.0}, {"date": "2022-09-27", "close": 21.36, "volume": 300769.0}, {"date": "2022-09-28", "close": 21.52, "volume": 913737.0}, {"date": "2022-09-29", "close": 21.15, "volume": 921062.0}, {"date": "2022-09-30", "close": 20.99, "volume": 343277.0}, {"date": "2022-10-03", "close": 21.23, "volume": 306841.0}, {"date": "2022-10-04", "close": 21.62, "volume": 305096.0}, {"date": "2022-10-05", "close": 21.53, "volume": 376673.0}, {"date": "2022-10-06", "close": 21.46, "volume": 318489.0}, {"date": "2022-10-07", "close": 21.22, "volume": 247107.0}, {"date": "2022-10-10", "close": 21.04, "volume": 216474.0}, {"date": "2022-10-11", "close": 20.97, "volume": 378926.0}, {"date": "2022-10-12", "close": 20.99, "volume": 241575.0}, {"date": "2022-10-13", "close": 21.0, "volume": 333064.0}, {"date": "2022-10-14", "close": 20.7, "volume": 181052.0}, {"date": "2022-10-17", "close": 21.06, "volume": 207170.0}, {"date": "2022-10-18", "close": 21.07, "volume": 185782.0}, {"date": "2022-10-19", "close": 20.97, "volume": 184664.0}, {"date": "2022-10-20", "close": 21.17, "volume": 1921060.0}, {"date": "2022-10-21", "close": 21.39, "volume": 551730.0}, {"date": "2022-10-24", "close": 21.07, "volume": 710251.0}, {"date": "2022-10-25", "close": 21.31, "volume": 647245.0}, {"date": "2022-10-26", "close": 21.38, "volume": 468921.0}, {"date": "2022-10-27", "close": 21.39, "volume": 401253.0}, {"date": "2022-10-28", "close": 21.43, "volume": 331574.0}, {"date": "2022-10-31", "close": 21.41, "volume": 389747.0}, {"date": "2022-11-01", "close": 21.58, "volume": 349853.0}, {"date": "2022-11-02", "close": 21.34, "volume": 356754.0}, {"date": "2022-11-03", "close": 21.32, "volume": 496127.0}, {"date": "2022-11-04", "close": 21.85, "volume": 375955.0}, {"date": "2022-11-07", "close": 21.83, "volume": 410875.0}, {"date": "2022-11-08", "close": 22.09, "volume": 306093.0}, {"date": "2022-11-09", "close": 21.94, "volume": 265566.0}, {"date": "2022-11-10", "close": 22.55, "volume": 471714.0}, {"date": "2022-11-11", "close": 22.8, "volume": 300077.0}, {"date": "2022-11-14", "close": 22.76, "volume": 384993.0}, {"date": "2022-11-15", "close": 22.83, "volume": 281018.0}, {"date": "2022-11-16", "close": 22.47, "volume": 514547.0}, {"date": "2022-11-17", "close": 22.46, "volume": 322722.0}, {"date": "2022-11-18", "close": 22.48, "volume": 354916.0}, {"date": "2022-11-21", "close": 22.32, "volume": 283506.0}, {"date": "2022-11-22", "close": 22.45, "volume": 362687.0}, {"date": "2022-11-23", "close": 22.61, "volume": 253792.0}, {"date": "2022-11-25", "close": 22.73, "volume": 93171.0}, {"date": "2022-11-28", "close": 22.57, "volume": 320472.0}, {"date": "2022-11-29", "close": 22.87, "volume": 398888.0}, {"date": "2022-11-30", "close": 23.33, "volume": 428299.0}, {"date": "2022-12-01", "close": 23.26, "volume": 503873.0}, {"date": "2022-12-02", "close": 23.26, "volume": 166670.0}, {"date": "2022-12-05", "close": 22.98, "volume": 207733.0}, {"date": "2022-12-06", "close": 22.91, "volume": 239984.0}, {"date": "2022-12-07", "close": 22.96, "volume": 245841.0}, {"date": "2022-12-08", "close": 23.05, "volume": 190326.0}, {"date": "2022-12-09", "close": 23.0, "volume": 244750.0}, {"date": "2022-12-12", "close": 22.99, "volume": 295681.0}, {"date": "2022-12-13", "close": 23.09, "volume": 475168.0}, {"date": "2022-12-14", "close": 23.14, "volume": 368160.0}, {"date": "2022-12-15", "close": 22.77, "volume": 573870.0}, {"date": "2022-12-16", "close": 22.77, "volume": 651760.0}, {"date": "2022-12-19", "close": 22.8, "volume": 472122.0}, {"date": "2022-12-20", "close": 22.8, "volume": 401858.0}, {"date": "2022-12-21", "close": 22.91, "volume": 303813.0}, {"date": "2022-12-22", "close": 22.79, "volume": 522681.0}, {"date": "2022-12-23", "close": 22.95, "volume": 327569.0}, {"date": "2022-12-27", "close": 23.06, "volume": 343765.0}, {"date": "2022-12-28", "close": 22.91, "volume": 589638.0}, {"date": "2022-12-29", "close": 23.19, "volume": 371731.0}, {"date": "2022-12-30", "close": 23.01, "volume": 366593.0}, {"date": "2023-01-03", "close": 22.96, "volume": 363175.0}, {"date": "2023-01-04", "close": 23.27, "volume": 278759.0}, {"date": "2023-01-05", "close": 23.18, "volume": 614948.0}, {"date": "2023-01-06", "close": 23.64, "volume": 492300.0}, {"date": "2023-01-09", "close": 23.79, "volume": 348687.0}, {"date": "2023-01-10", "close": 23.86, "volume": 284951.0}, {"date": "2023-01-11", "close": 23.58, "volume": 8563475.0}, {"date": "2023-01-12", "close": 23.71, "volume": 1815889.0}, {"date": "2023-01-13", "close": 23.83, "volume": 1723232.0}, {"date": "2023-01-17", "close": 23.79, "volume": 1018948.0}, {"date": "2023-01-18", "close": 23.7, "volume": 1284266.0}, {"date": "2023-01-19", "close": 23.85, "volume": 1462110.0}, {"date": "2023-01-20", "close": 23.99, "volume": 679132.0}, {"date": "2023-01-23", "close": 24.1, "volume": 596817.0}, {"date": "2023-01-24", "close": 24.12, "volume": 479564.0}, {"date": "2023-01-25", "close": 24.17, "volume": 467621.0}, {"date": "2023-01-26", "close": 24.22, "volume": 373990.0}, {"date": "2023-01-27", "close": 24.27, "volume": 402745.0}, {"date": "2023-01-30", "close": 24.09, "volume": 341840.0}, {"date": "2023-01-31", "close": 23.98, "volume": 1253553.0}, {"date": "2023-02-01", "close": 24.21, "volume": 1156143.0}, {"date": "2023-02-02", "close": 24.08, "volume": 629994.0}, {"date": "2023-02-03", "close": 23.81, "volume": 365261.0}, {"date": "2023-02-06", "close": 23.6, "volume": 215687.0}, {"date": "2023-02-07", "close": 23.67, "volume": 350946.0}, {"date": "2023-02-08", "close": 23.61, "volume": 374416.0}, {"date": "2023-02-09", "close": 23.52, "volume": 376849.0}, {"date": "2023-02-10", "close": 23.51, "volume": 270894.0}, {"date": "2023-02-13", "close": 23.61, "volume": 716185.0}, {"date": "2023-02-14", "close": 23.54, "volume": 191247.0}, {"date": "2023-02-15", "close": 23.405, "volume": 278117.0}, {"date": "2023-02-16", "close": 23.43, "volume": 230353.0}, {"date": "2023-02-17", "close": 23.4, "volume": 135080.0}, {"date": "2023-02-21", "close": 23.26, "volume": 448038.0}, {"date": "2023-02-22", "close": 23.26, "volume": 126578.0}, {"date": "2023-02-23", "close": 23.34, "volume": 204403.0}, {"date": "2023-02-24", "close": 23.01, "volume": 159727.0}, {"date": "2023-02-27", "close": 22.99, "volume": 126085.0}, {"date": "2023-02-28", "close": 22.91, "volume": 183811.0}, {"date": "2023-03-01", "close": 23.06, "volume": 233758.0}, {"date": "2023-03-02", "close": 23.06, "volume": 116108.0}, {"date": "2023-03-03", "close": 23.23, "volume": 114464.0}, {"date": "2023-03-06", "close": 23.23, "volume": 447123.0}, {"date": "2023-03-07", "close": 23.04, "volume": 195032.0}, {"date": "2023-03-08", "close": 23.09, "volume": 201751.0}, {"date": "2023-03-09", "close": 22.94, "volume": 138664.0}, {"date": "2023-03-10", "close": 22.87, "volume": 632922.0}, {"date": "2023-03-13", "close": 22.88, "volume": 550303.0}, {"date": "2023-03-14", "close": 22.66, "volume": 205007.0}, {"date": "2023-03-15", "close": 22.49, "volume": 144873.0}, {"date": "2023-03-16", "close": 22.69, "volume": 268803.0}, {"date": "2023-03-17", "close": 22.61, "volume": 834546.0}, {"date": "2023-03-20", "close": 22.55, "volume": 321838.0}, {"date": "2023-03-21", "close": 22.78, "volume": 3918095.0}, {"date": "2023-03-22", "close": 22.92, "volume": 337510.0}, {"date": "2023-03-23", "close": 23.09, "volume": 205951.0}, {"date": "2023-03-24", "close": 23.1, "volume": 212088.0}, {"date": "2023-03-27", "close": 23.01, "volume": 145707.0}, {"date": "2023-03-28", "close": 23.21, "volume": 261806.0}, {"date": "2023-03-29", "close": 23.26, "volume": 146054.0}, {"date": "2023-03-30", "close": 23.24, "volume": 260070.0}, {"date": "2023-03-31", "close": 23.23, "volume": 116883.0}, {"date": "2023-04-03", "close": 23.3, "volume": 265947.0}, {"date": "2023-04-04", "close": 23.34, "volume": 458831.0}, {"date": "2023-04-05", "close": 23.19, "volume": 199620.0}, {"date": "2023-04-06", "close": 23.25, "volume": 156300.0}, {"date": "2023-04-10", "close": 23.2, "volume": 286428.0}, {"date": "2023-04-11", "close": 23.41, "volume": 377632.0}, {"date": "2023-04-12", "close": 23.48, "volume": 128818.0}, {"date": "2023-04-13", "close": 23.77, "volume": 116793.0}, {"date": "2023-04-14", "close": 23.6, "volume": 145026.0}, {"date": "2023-04-17", "close": 23.62, "volume": 423382.0}, {"date": "2023-04-18", "close": 23.595, "volume": 101089.0}, {"date": "2023-04-19", "close": 23.44, "volume": 81369.0}, {"date": "2023-04-20", "close": 23.4, "volume": 290361.0}, {"date": "2023-04-21", "close": 23.34, "volume": 85024.0}, {"date": "2023-04-24", "close": 23.37, "volume": 124143.0}, {"date": "2023-04-25", "close": 23.15, "volume": 180479.0}, {"date": "2023-04-26", "close": 23.27, "volume": 192192.0}, {"date": "2023-04-27", "close": 23.51, "volume": 100853.0}, {"date": "2023-04-28", "close": 23.55, "volume": 229897.0}, {"date": "2023-05-01", "close": 23.45, "volume": 219971.0}, {"date": "2023-05-02", "close": 23.45, "volume": 200441.0}, {"date": "2023-05-03", "close": 23.52, "volume": 100748.0}, {"date": "2023-05-04", "close": 23.7, "volume": 60710.0}, {"date": "2023-05-05", "close": 23.89, "volume": 143833.0}, {"date": "2023-05-08", "close": 23.97, "volume": 225586.0}, {"date": "2023-05-09", "close": 23.96, "volume": 297378.0}, {"date": "2023-05-10", "close": 23.975, "volume": 155179.0}, {"date": "2023-05-11", "close": 23.77, "volume": 162894.0}, {"date": "2023-05-12", "close": 23.63, "volume": 82336.0}, {"date": "2023-05-15", "close": 23.71, "volume": 104581.0}, {"date": "2023-05-16", "close": 23.54, "volume": 93090.0}, {"date": "2023-05-17", "close": 23.56, "volume": 91734.0}, {"date": "2023-05-18", "close": 23.55, "volume": 108864.0}, {"date": "2023-05-19", "close": 23.6, "volume": 105139.0}, {"date": "2023-05-22", "close": 23.67, "volume": 74421.0}, {"date": "2023-05-23", "close": 23.5, "volume": 81647.0}, {"date": "2023-05-24", "close": 23.43, "volume": 108720.0}, {"date": "2023-05-25", "close": 23.315, "volume": 95034.0}, {"date": "2023-05-26", "close": 23.5, "volume": 121089.0}, {"date": "2023-05-30", "close": 23.41, "volume": 125995.0}, {"date": "2023-05-31", "close": 23.31, "volume": 134934.0}, {"date": "2023-06-01", "close": 23.42, "volume": 127800.0}, {"date": "2023-06-02", "close": 23.71, "volume": 182747.0}, {"date": "2023-06-05", "close": 23.72, "volume": 84534.0}, {"date": "2023-06-06", "close": 23.74, "volume": 67149.0}, {"date": "2023-06-07", "close": 23.68, "volume": 131543.0}, {"date": "2023-06-08", "close": 23.94, "volume": 122476.0}, {"date": "2023-06-09", "close": 24.05, "volume": 288122.0}, {"date": "2023-06-12", "close": 23.97, "volume": 61923.0}, {"date": "2023-06-13", "close": 24.16, "volume": 281777.0}, {"date": "2023-06-14", "close": 24.2, "volume": 507304.0}, {"date": "2023-06-15", "close": 24.36, "volume": 192810.0}, {"date": "2023-06-16", "close": 24.18, "volume": 308595.0}, {"date": "2023-06-20", "close": 23.75, "volume": 74957.0}, {"date": "2023-06-21", "close": 23.75, "volume": 145374.0}, {"date": "2023-06-22", "close": 23.61, "volume": 174290.0}, {"date": "2023-06-23", "close": 23.35, "volume": 114048.0}, {"date": "2023-06-26", "close": 23.42, "volume": 107489.0}, {"date": "2023-06-27", "close": 23.48, "volume": 203326.0}, {"date": "2023-06-28", "close": 23.32, "volume": 103953.0}, {"date": "2023-06-29", "close": 23.38, "volume": 95096.0}, {"date": "2023-06-30", "close": 23.52, "volume": 86813.0}, {"date": "2023-07-03", "close": 23.68, "volume": 114552.0}, {"date": "2023-07-05", "close": 23.54, "volume": 153678.0}, {"date": "2023-07-06", "close": 23.1, "volume": 74785.0}, {"date": "2023-07-07", "close": 23.32, "volume": 209340.0}, {"date": "2023-07-10", "close": 23.27, "volume": 97716.0}, {"date": "2023-07-11", "close": 23.59, "volume": 104715.0}, {"date": "2023-07-12", "close": 23.89, "volume": 303497.0}, {"date": "2023-07-13", "close": 24.06, "volume": 90858.0}, {"date": "2023-07-14", "close": 24.09, "volume": 81318.0}, {"date": "2023-07-17", "close": 24.2, "volume": 68582.0}, {"date": "2023-07-18", "close": 24.245, "volume": 105174.0}, {"date": "2023-07-19", "close": 24.1201, "volume": 347425.0}, {"date": "2023-07-20", "close": 23.96, "volume": 158199.0}, {"date": "2023-07-21", "close": 23.94, "volume": 79815.0}, {"date": "2023-07-24", "close": 24.0, "volume": 255380.0}, {"date": "2023-07-25", "close": 24.13, "volume": 150190.0}, {"date": "2023-07-26", "close": 24.31, "volume": 100343.0}, {"date": "2023-07-27", "close": 24.19, "volume": 143214.0}, {"date": "2023-07-28", "close": 24.41, "volume": 108127.0}, {"date": "2023-07-31", "close": 24.44, "volume": 89837.0}, {"date": "2023-08-01", "close": 24.21, "volume": 60365.0}, {"date": "2023-08-02", "close": 23.885, "volume": 113438.0}, {"date": "2023-08-03", "close": 23.75, "volume": 184449.0}, {"date": "2023-08-04", "close": 23.85, "volume": 46822.0}, {"date": "2023-08-07", "close": 23.87, "volume": 133581.0}, {"date": "2023-08-08", "close": 23.645, "volume": 406900.0}, {"date": "2023-08-09", "close": 23.74, "volume": 133286.0}, {"date": "2023-08-10", "close": 23.74, "volume": 173720.0}, {"date": "2023-08-11", "close": 23.66, "volume": 125885.0}, {"date": "2023-08-14", "close": 23.54, "volume": 49695.0}, {"date": "2023-08-15", "close": 23.32, "volume": 173154.0}, {"date": "2023-08-16", "close": 23.23, "volume": 144789.0}, {"date": "2023-08-17", "close": 23.26, "volume": 172104.0}, {"date": "2023-08-18", "close": 23.35, "volume": 75432.0}, {"date": "2023-08-21", "close": 23.34, "volume": 66956.0}, {"date": "2023-08-22", "close": 23.35, "volume": 56371.0}, {"date": "2023-08-23", "close": 23.59, "volume": 47453.0}, {"date": "2023-08-24", "close": 23.45, "volume": 61052.0}, {"date": "2023-08-25", "close": 23.57, "volume": 166801.0}, {"date": "2023-08-28", "close": 23.63, "volume": 190912.0}, {"date": "2023-08-29", "close": 23.85, "volume": 70180.0}, {"date": "2023-08-30", "close": 23.78, "volume": 169254.0}, {"date": "2023-08-31", "close": 23.43, "volume": 60410.0}, {"date": "2023-09-01", "close": 23.55, "volume": 65073.0}, {"date": "2023-09-05", "close": 23.29, "volume": 80521.0}, {"date": "2023-09-06", "close": 23.22, "volume": 346851.0}, {"date": "2023-09-07", "close": 23.18, "volume": 150177.0}, {"date": "2023-09-08", "close": 23.25, "volume": 70103.0}, {"date": "2023-09-11", "close": 23.44, "volume": 110013.0}, {"date": "2023-09-12", "close": 23.35, "volume": 244205.0}, {"date": "2023-09-13", "close": 23.39, "volume": 100185.0}, {"date": "2023-09-14", "close": 23.45, "volume": 65591.0}, {"date": "2023-09-15", "close": 23.41, "volume": 223437.0}, {"date": "2023-09-18", "close": 23.1, "volume": 66856.0}, {"date": "2023-09-19", "close": 23.02, "volume": 139869.0}, {"date": "2023-09-20", "close": 23.01, "volume": 73277.0}, {"date": "2023-09-21", "close": 22.75, "volume": 297929.0}, {"date": "2023-09-22", "close": 22.82, "volume": 177716.0}, {"date": "2023-09-25", "close": 22.78, "volume": 123390.0}, {"date": "2023-09-26", "close": 22.46, "volume": 124881.0}, {"date": "2023-09-27", "close": 22.42, "volume": 90268.0}, {"date": "2023-09-28", "close": 22.54, "volume": 103590.0}, {"date": "2023-09-29", "close": 22.5, "volume": 71018.0}, {"date": "2023-10-02", "close": 22.28, "volume": 182817.0}, {"date": "2023-10-03", "close": 22.1, "volume": 151435.0}, {"date": "2023-10-04", "close": 22.07, "volume": 270704.0}, {"date": "2023-10-05", "close": 22.19, "volume": 313159.0}, {"date": "2023-10-06", "close": 22.3, "volume": 88006.0}, {"date": "2023-10-09", "close": 22.17, "volume": 72419.0}, {"date": "2023-10-10", "close": 22.42, "volume": 119759.0}, {"date": "2023-10-11", "close": 22.57, "volume": 128982.0}, {"date": "2023-10-12", "close": 22.44, "volume": 55547.0}, {"date": "2023-10-13", "close": 22.36, "volume": 103148.0}, {"date": "2023-10-16", "close": 22.52, "volume": 135688.0}, {"date": "2023-10-17", "close": 22.45, "volume": 85259.0}, {"date": "2023-10-18", "close": 22.24, "volume": 75442.0}, {"date": "2023-10-19", "close": 22.15, "volume": 162300.0}, {"date": "2023-10-20", "close": 21.92, "volume": 250485.0}, {"date": "2023-10-23", "close": 21.89, "volume": 215558.0}, {"date": "2023-10-24", "close": 22.0, "volume": 127880.0}, {"date": "2023-10-25", "close": 21.95, "volume": 113168.0}, {"date": "2023-10-26", "close": 21.8495, "volume": 165516.0}, {"date": "2023-10-27", "close": 21.8, "volume": 135133.0}, {"date": "2023-10-30", "close": 22.01, "volume": 93237.0}, {"date": "2023-10-31", "close": 22.0, "volume": 111700.0}, {"date": "2023-11-01", "close": 22.23, "volume": 104303.0}, {"date": "2023-11-02", "close": 22.53, "volume": 117802.0}, {"date": "2023-11-03", "close": 22.89, "volume": 100836.0}, {"date": "2023-11-06", "close": 23.03, "volume": 986293.0}, {"date": "2023-11-07", "close": 22.97, "volume": 195076.0}, {"date": "2023-11-08", "close": 22.9, "volume": 190431.0}, {"date": "2023-11-09", "close": 22.76, "volume": 121303.0}, {"date": "2023-11-10", "close": 22.84, "volume": 81671.0}, {"date": "2023-11-13", "close": 22.69, "volume": 45652.0}, {"date": "2023-11-14", "close": 23.2, "volume": 143941.0}, {"date": "2023-11-15", "close": 23.3, "volume": 149744.0}, {"date": "2023-11-16", "close": 23.29, "volume": 95545.0}, {"date": "2023-11-17", "close": 23.29, "volume": 154129.0}, {"date": "2023-11-20", "close": 23.44, "volume": 351266.0}, {"date": "2023-11-21", "close": 23.46, "volume": 70889.0}, {"date": "2023-11-22", "close": 23.32, "volume": 88698.0}, {"date": "2023-11-24", "close": 23.33, "volume": 28055.0}, {"date": "2023-11-27", "close": 23.38, "volume": 72811.0}, {"date": "2023-11-28", "close": 23.59, "volume": 73548.0}, {"date": "2023-11-29", "close": 23.46, "volume": 94995.0}, {"date": "2023-11-30", "close": 23.42, "volume": 150341.0}, {"date": "2023-12-01", "close": 23.54, "volume": 80707.0}, {"date": "2023-12-04", "close": 23.3155, "volume": 136326.0}, {"date": "2023-12-05", "close": 23.36, "volume": 384991.0}, {"date": "2023-12-06", "close": 23.38, "volume": 76916.0}, {"date": "2023-12-07", "close": 23.45, "volume": 133716.0}, {"date": "2023-12-08", "close": 23.31, "volume": 74780.0}, {"date": "2023-12-11", "close": 23.36, "volume": 80479.0}, {"date": "2023-12-12", "close": 23.38, "volume": 70722.0}, {"date": "2023-12-13", "close": 23.66, "volume": 91793.0}, {"date": "2023-12-14", "close": 24.01, "volume": 139051.0}, {"date": "2023-12-15", "close": 23.82, "volume": 134597.0}, {"date": "2023-12-18", "close": 23.5, "volume": 85402.0}, {"date": "2023-12-19", "close": 23.56, "volume": 55747.0}, {"date": "2023-12-20", "close": 23.38, "volume": 180665.0}, {"date": "2023-12-21", "close": 23.58, "volume": 76365.0}, {"date": "2023-12-22", "close": 23.64, "volume": 149983.0}, {"date": "2023-12-26", "close": 23.83, "volume": 82207.0}, {"date": "2023-12-27", "close": 23.94, "volume": 95276.0}, {"date": "2023-12-28", "close": 24.02, "volume": 82853.0}, {"date": "2023-12-29", "close": 24.04, "volume": 593311.0}, {"date": "2024-01-02", "close": 23.95, "volume": 190955.0}, {"date": "2024-01-03", "close": 23.75, "volume": 75183.0}, {"date": "2024-01-04", "close": 23.77, "volume": 60595.0}, {"date": "2024-01-05", "close": 23.8255, "volume": 61150.0}, {"date": "2024-01-08", "close": 23.99, "volume": 227368.0}, {"date": "2024-01-09", "close": 23.8, "volume": 172799.0}, {"date": "2024-01-10", "close": 23.6788, "volume": 70340.0}, {"date": "2024-01-11", "close": 23.65, "volume": 85847.0}, {"date": "2024-01-12", "close": 23.75, "volume": 83279.0}, {"date": "2024-01-16", "close": 23.3, "volume": 96260.0}, {"date": "2024-01-17", "close": 22.95, "volume": 823957.0}, {"date": "2024-01-18", "close": 22.99, "volume": 157612.0}, {"date": "2024-01-19", "close": 23.14, "volume": 182269.0}, {"date": "2024-01-22", "close": 23.08, "volume": 113936.0}, {"date": "2024-01-23", "close": 23.15, "volume": 53510.0}, {"date": "2024-01-24", "close": 23.31, "volume": 274435.0}, {"date": "2024-01-25", "close": 23.31, "volume": 56917.0}, {"date": "2024-01-26", "close": 23.42, "volume": 65403.0}, {"date": "2024-01-29", "close": 23.55, "volume": 65191.0}, {"date": "2024-01-30", "close": 23.46, "volume": 162948.0}, {"date": "2024-01-31", "close": 23.37, "volume": 83784.0}, {"date": "2024-02-01", "close": 23.7, "volume": 61648.0}, {"date": "2024-02-02", "close": 23.57, "volume": 117272.0}, {"date": "2024-02-05", "close": 23.53, "volume": 165861.0}, {"date": "2024-02-06", "close": 23.72, "volume": 101819.0}, {"date": "2024-02-07", "close": 23.73, "volume": 41507.0}, {"date": "2024-02-08", "close": 23.62, "volume": 672200.0}, {"date": "2024-02-09", "close": 23.65, "volume": 146060.0}, {"date": "2024-02-12", "close": 23.79, "volume": 122462.0}, {"date": "2024-02-13", "close": 23.47, "volume": 140441.0}, {"date": "2024-02-14", "close": 23.68, "volume": 97859.0}, {"date": "2024-02-15", "close": 23.68, "volume": 65864.0}, {"date": "2024-02-16", "close": 23.79, "volume": 77042.0}, {"date": "2024-02-20", "close": 23.94, "volume": 80477.0}, {"date": "2024-02-21", "close": 23.97, "volume": 63878.0}, {"date": "2024-02-22", "close": 24.05, "volume": 53321.0}, {"date": "2024-02-23", "close": 23.97, "volume": 52770.0}, {"date": "2024-02-26", "close": 23.85, "volume": 105005.0}, {"date": "2024-02-27", "close": 23.851, "volume": 105958.0}, {"date": "2024-02-28", "close": 23.775, "volume": 101452.0}, {"date": "2024-02-29", "close": 23.825, "volume": 93998.0}, {"date": "2024-03-01", "close": 23.87, "volume": 66970.0}, {"date": "2024-03-04", "close": 23.83, "volume": 73571.0}, {"date": "2024-03-05", "close": 23.7401, "volume": 73166.0}, {"date": "2024-03-06", "close": 23.96, "volume": 87298.0}, {"date": "2024-03-07", "close": 24.12, "volume": 104823.0}, {"date": "2024-03-08", "close": 24.15, "volume": 67654.0}, {"date": "2024-03-11", "close": 24.145, "volume": 38354.0}, {"date": "2024-03-12", "close": 24.22, "volume": 108471.0}, {"date": "2024-03-13", "close": 24.32, "volume": 56911.0}, {"date": "2024-03-14", "close": 24.31, "volume": 72213.0}, {"date": "2024-03-15", "close": 24.26, "volume": 147467.0}, {"date": "2024-03-18", "close": 23.92, "volume": 10015980.0}, {"date": "2024-03-19", "close": 23.8749, "volume": 65750.0}, {"date": "2024-03-20", "close": 23.9601, "volume": 68723.0}, {"date": "2024-03-21", "close": 23.96, "volume": 67108.0}, {"date": "2024-03-22", "close": 23.865, "volume": 88648.0}, {"date": "2024-03-25", "close": 23.89, "volume": 80128.0}, {"date": "2024-03-26", "close": 23.845, "volume": 65443.0}, {"date": "2024-03-27", "close": 23.93, "volume": 77649.0}, {"date": "2024-03-28", "close": 23.89, "volume": 90362.0}, {"date": "2024-04-01", "close": 23.82, "volume": 101349.0}, {"date": "2024-04-02", "close": 23.83, "volume": 66704.0}, {"date": "2024-04-03", "close": 23.8497, "volume": 117297.0}, {"date": "2024-04-04", "close": 23.79, "volume": 73895.0}, {"date": "2024-04-05", "close": 23.91, "volume": 81293.0}, {"date": "2024-04-08", "close": 24.0, "volume": 188744.0}, {"date": "2024-04-09", "close": 24.25, "volume": 88465.0}, {"date": "2024-04-10", "close": 23.86, "volume": 162195.0}, {"date": "2024-04-11", "close": 23.87, "volume": 80373.0}, {"date": "2024-04-12", "close": 23.515, "volume": 74130.0}, {"date": "2024-04-15", "close": 23.46, "volume": 341961.0}, {"date": "2024-04-16", "close": 23.095, "volume": 58534.0}, {"date": "2024-04-17", "close": 23.11, "volume": 108275.0}, {"date": "2024-04-18", "close": 23.21, "volume": 96939.0}, {"date": "2024-04-19", "close": 23.16, "volume": 70386.0}, {"date": "2024-04-22", "close": 23.345, "volume": 155238.0}, {"date": "2024-04-23", "close": 23.4799, "volume": 55377.0}, {"date": "2024-04-24", "close": 23.29, "volume": 150379.0}, {"date": "2024-04-25", "close": 23.3455, "volume": 48271.0}, {"date": "2024-04-26", "close": 23.41, "volume": 70978.0}, {"date": "2024-04-29", "close": 23.78, "volume": 99463.0}, {"date": "2024-04-30", "close": 23.48, "volume": 40982.0}, {"date": "2024-05-01", "close": 23.49, "volume": 60617.0}, {"date": "2024-05-02", "close": 23.94, "volume": 66828.0}, {"date": "2024-05-03", "close": 24.0986, "volume": 55888.0}, {"date": "2024-05-06", "close": 24.1772, "volume": 59278.0}, {"date": "2024-05-07", "close": 24.02, "volume": 111929.0}, {"date": "2024-05-08", "close": 24.0284, "volume": 68593.0}, {"date": "2024-05-09", "close": 23.99, "volume": 48306.0}, {"date": "2024-05-10", "close": 24.075, "volume": 43541.0}, {"date": "2024-05-13", "close": 24.17, "volume": 69143.0}, {"date": "2024-05-14", "close": 24.2118, "volume": 147377.0}, {"date": "2024-05-15", "close": 24.41, "volume": 38865.0}, {"date": "2024-05-16", "close": 24.428, "volume": 54923.0}, {"date": "2024-05-17", "close": 24.47, "volume": 85154.0}, {"date": "2024-05-20", "close": 24.41, "volume": 132612.0}, {"date": "2024-05-21", "close": 24.285, "volume": 33811.0}, {"date": "2024-05-22", "close": 24.2, "volume": 179695.0}, {"date": "2024-05-23", "close": 24.03, "volume": 44171.0}, {"date": "2024-05-24", "close": 24.07, "volume": 34409.0}, {"date": "2024-05-28", "close": 23.99, "volume": 43356.0}, {"date": "2024-05-29", "close": 23.715, "volume": 44777.0}, {"date": "2024-05-30", "close": 23.6765, "volume": 31502.0}, {"date": "2024-05-31", "close": 23.6434, "volume": 26995.0}, {"date": "2024-06-03", "close": 23.85, "volume": 50916.0}, {"date": "2024-06-04", "close": 23.645, "volume": 44384.0}, {"date": "2024-06-05", "close": 23.715, "volume": 92886.0}, {"date": "2024-06-06", "close": 23.7717, "volume": 155060.0}, {"date": "2024-06-07", "close": 23.6451, "volume": 45602.0}, {"date": "2024-06-10", "close": 23.7191, "volume": 29566.0}, {"date": "2024-06-11", "close": 23.6397, "volume": 74892.0}, {"date": "2024-06-12", "close": 23.7781, "volume": 134166.0}, {"date": "2024-06-13", "close": 23.6061, "volume": 74445.0}, {"date": "2024-06-14", "close": 23.6449, "volume": 37255.0}, {"date": "2024-06-17", "close": 23.7602, "volume": 39097.0}, {"date": "2024-06-18", "close": 23.94, "volume": 36895.0}, {"date": "2024-06-20", "close": 23.8855, "volume": 92579.0}, {"date": "2024-06-21", "close": 23.86, "volume": 109721.0}, {"date": "2024-06-24", "close": 23.7, "volume": 38577.0}, {"date": "2024-06-25", "close": 23.58, "volume": 95091.0}, {"date": "2024-06-26", "close": 23.42, "volume": 31961.0}, {"date": "2024-06-27", "close": 23.4681, "volume": 41757.0}, {"date": "2024-06-28", "close": 23.57, "volume": 83888.0}, {"date": "2024-07-01", "close": 23.55, "volume": 50933.0}, {"date": "2024-07-02", "close": 23.6, "volume": 60549.0}, {"date": "2024-07-03", "close": 23.85, "volume": 40671.0}, {"date": "2024-07-05", "close": 24.03, "volume": 40275.0}, {"date": "2024-07-08", "close": 23.9998, "volume": 27455.0}, {"date": "2024-07-09", "close": 23.98, "volume": 1004340.0}, {"date": "2024-07-10", "close": 24.16, "volume": 93116.0}, {"date": "2024-07-11", "close": 24.32, "volume": 46905.0}, {"date": "2024-07-12", "close": 24.452, "volume": 51791.0}, {"date": "2024-07-15", "close": 24.303, "volume": 106721.0}, {"date": "2024-07-16", "close": 24.47, "volume": 62019.0}, {"date": "2024-07-17", "close": 24.36, "volume": 68716.0}, {"date": "2024-07-18", "close": 24.25, "volume": 196758.0}, {"date": "2024-07-19", "close": 24.11, "volume": 38977.0}, {"date": "2024-07-22", "close": 24.27, "volume": 74732.0}, {"date": "2024-07-23", "close": 24.17, "volume": 59618.0}, {"date": "2024-07-24", "close": 24.06, "volume": 34733.0}, {"date": "2024-07-25", "close": 23.9761, "volume": 34729.0}, {"date": "2024-07-26", "close": 24.15, "volume": 58631.0}, {"date": "2024-07-29", "close": 24.18, "volume": 55007.0}, {"date": "2024-07-30", "close": 24.13, "volume": 50542.0}, {"date": "2024-07-31", "close": 24.4783, "volume": 46711.0}, {"date": "2024-08-01", "close": 24.27, "volume": 77574.0}, {"date": "2024-08-02", "close": 24.22, "volume": 119371.0}, {"date": "2024-08-05", "close": 23.5399, "volume": 98749.0}, {"date": "2024-08-06", "close": 23.77, "volume": 77247.0}, {"date": "2024-08-07", "close": 23.8, "volume": 57561.0}, {"date": "2024-08-08", "close": 24.24, "volume": 43566.0}, {"date": "2024-08-09", "close": 24.35, "volume": 47358.0}, {"date": "2024-08-12", "close": 24.35, "volume": 36494.0}, {"date": "2024-08-13", "close": 24.5987, "volume": 64808.0}, {"date": "2024-08-14", "close": 24.65, "volume": 35140.0}, {"date": "2024-08-15", "close": 24.71, "volume": 31952.0}, {"date": "2024-08-16", "close": 24.88, "volume": 45266.0}, {"date": "2024-08-19", "close": 25.24, "volume": 49485.0}, {"date": "2024-08-20", "close": 25.16, "volume": 40013.0}, {"date": "2024-08-21", "close": 25.24, "volume": 32136.0}, {"date": "2024-08-22", "close": 25.02, "volume": 29431.0}, {"date": "2024-08-23", "close": 25.49, "volume": 43448.0}, {"date": "2024-08-26", "close": 25.45, "volume": 44599.0}, {"date": "2024-08-27", "close": 25.47, "volume": 25776.0}, {"date": "2024-08-28", "close": 25.43, "volume": 45350.0}, {"date": "2024-08-29", "close": 25.33, "volume": 38801.0}, {"date": "2024-08-30", "close": 25.29, "volume": 29175.0}, {"date": "2024-09-03", "close": 25.17, "volume": 60330.0}, {"date": "2024-09-04", "close": 25.13, "volume": 80072.0}, {"date": "2024-09-05", "close": 25.35, "volume": 33230.0}, {"date": "2024-09-06", "close": 25.2, "volume": 26643.0}, {"date": "2024-09-09", "close": 25.25, "volume": 36587.0}, {"date": "2024-09-10", "close": 25.25, "volume": 23534.0}, {"date": "2024-09-11", "close": 25.25, "volume": 49252.0}, {"date": "2024-09-12", "close": 25.3563, "volume": 20302.0}, {"date": "2024-09-13", "close": 25.64, "volume": 24444.0}, {"date": "2024-09-16", "close": 25.74, "volume": 26858.0}, {"date": "2024-09-17", "close": 25.78, "volume": 37567.0}, {"date": "2024-09-18", "close": 25.74, "volume": 135906.0}, {"date": "2024-09-19", "close": 26.08, "volume": 62083.0}, {"date": "2024-09-20", "close": 25.94, "volume": 55332.0}, {"date": "2024-09-23", "close": 25.69, "volume": 39315.0}, {"date": "2024-09-24", "close": 26.12, "volume": 38907.0}, {"date": "2024-09-25", "close": 26.0, "volume": 58291.0}, {"date": "2024-09-26", "close": 26.32, "volume": 57483.0}, {"date": "2024-09-27", "close": 26.26, "volume": 57738.0}, {"date": "2024-09-30", "close": 26.09, "volume": 39990.0}, {"date": "2024-10-01", "close": 25.87, "volume": 224033.0}, {"date": "2024-10-02", "close": 25.82, "volume": 62466.0}, {"date": "2024-10-03", "close": 25.52, "volume": 42203.0}, {"date": "2024-10-04", "close": 25.65, "volume": 41929.0}, {"date": "2024-10-07", "close": 25.5167, "volume": 26427.0}, {"date": "2024-10-08", "close": 25.474, "volume": 294480.0}, {"date": "2024-10-09", "close": 25.27, "volume": 24344.0}, {"date": "2024-10-10", "close": 25.3793, "volume": 52410.0}, {"date": "2024-10-11", "close": 25.44, "volume": 58943.0}, {"date": "2024-10-14", "close": 25.4685, "volume": 39340.0}, {"date": "2024-10-15", "close": 25.3, "volume": 47127.0}, {"date": "2024-10-16", "close": 25.4306, "volume": 34279.0}, {"date": "2024-10-17", "close": 25.4493, "volume": 19058.0}, {"date": "2024-10-18", "close": 25.55, "volume": 23330.0}, {"date": "2024-10-21", "close": 25.34, "volume": 29600.0}, {"date": "2024-10-22", "close": 25.26, "volume": 51065.0}, {"date": "2024-10-23", "close": 25.04, "volume": 74656.0}, {"date": "2024-10-24", "close": 25.13, "volume": 29858.0}, {"date": "2024-10-25", "close": 25.05, "volume": 61039.0}, {"date": "2024-10-28", "close": 25.16, "volume": 37788.0}, {"date": "2024-10-29", "close": 25.09, "volume": 74792.0}, {"date": "2024-10-30", "close": 24.96, "volume": 16538.0}, {"date": "2024-10-31", "close": 24.93, "volume": 57630.0}, {"date": "2024-11-01", "close": 24.98, "volume": 239808.0}, {"date": "2024-11-04", "close": 25.09, "volume": 35577.0}, {"date": "2024-11-05", "close": 25.3, "volume": 29465.0}, {"date": "2024-11-06", "close": 25.01, "volume": 562982.0}, {"date": "2024-11-07", "close": 25.29, "volume": 44539.0}, {"date": "2024-11-08", "close": 24.95, "volume": 44938.0}, {"date": "2024-11-11", "close": 24.74, "volume": 23537.0}, {"date": "2024-11-12", "close": 24.5, "volume": 37743.0}, {"date": "2024-11-13", "close": 24.48, "volume": 28759.0}, {"date": "2024-11-14", "close": 24.36, "volume": 41001.0}, {"date": "2024-11-15", "close": 24.33, "volume": 115034.0}, {"date": "2024-11-18", "close": 24.59, "volume": 34315.0}, {"date": "2024-11-19", "close": 24.61, "volume": 66431.0}, {"date": "2024-11-20", "close": 24.52, "volume": 114959.0}, {"date": "2024-11-21", "close": 24.47, "volume": 50147.0}, {"date": "2024-11-22", "close": 24.58, "volume": 41096.0}, {"date": "2024-11-25", "close": 24.56, "volume": 46701.0}, {"date": "2024-11-26", "close": 24.52, "volume": 33350.0}, {"date": "2024-11-27", "close": 24.55, "volume": 28217.0}, {"date": "2024-11-29", "close": 24.46, "volume": 12994.0}, {"date": "2024-12-02", "close": 24.38, "volume": 137421.0}, {"date": "2024-12-03", "close": 24.48, "volume": 62718.0}, {"date": "2024-12-04", "close": 24.5, "volume": 126996.0}, {"date": "2024-12-05", "close": 24.68, "volume": 51364.0}, {"date": "2024-12-06", "close": 24.68, "volume": 22893.0}, {"date": "2024-12-09", "close": 24.8, "volume": 123247.0}, {"date": "2024-12-10", "close": 24.65, "volume": 19291.0}, {"date": "2024-12-11", "close": 24.71, "volume": 84020.0}, {"date": "2024-12-12", "close": 24.5395, "volume": 99914.0}, {"date": "2024-12-13", "close": 24.5, "volume": 26114.0}, {"date": "2024-12-16", "close": 24.46, "volume": 27119.0}, {"date": "2024-12-17", "close": 24.28, "volume": 32335.0}, {"date": "2024-12-18", "close": 23.74, "volume": 111721.0}, {"date": "2024-12-19", "close": 23.7988, "volume": 161992.0}, {"date": "2024-12-20", "close": 23.87, "volume": 142404.0}, {"date": "2024-12-23", "close": 23.49, "volume": 39388.0}, {"date": "2024-12-24", "close": 23.5976, "volume": 28487.0}, {"date": "2024-12-26", "close": 23.59, "volume": 59223.0}, {"date": "2024-12-27", "close": 23.56, "volume": 125871.0}, {"date": "2024-12-30", "close": 23.44, "volume": 57781.0}, {"date": "2024-12-31", "close": 23.41, "volume": 46781.0}, {"date": "2025-01-02", "close": 23.33, "volume": 101367.0}, {"date": "2025-01-03", "close": 23.39, "volume": 87162.0}, {"date": "2025-01-06", "close": 23.43, "volume": 57264.0}, {"date": "2025-01-07", "close": 23.47, "volume": 42043.0}, {"date": "2025-01-08", "close": 23.3824, "volume": 85909.0}, {"date": "2025-01-10", "close": 23.18, "volume": 114906.0}, {"date": "2025-01-13", "close": 23.18, "volume": 222463.0}, {"date": "2025-01-14", "close": 23.36, "volume": 34062.0}, {"date": "2025-01-15", "close": 23.6, "volume": 32282.0}, {"date": "2025-01-16", "close": 23.4371, "volume": 52373.0}, {"date": "2025-01-17", "close": 23.5467, "volume": 22120.0}, {"date": "2025-01-21", "close": 23.7961, "volume": 80786.0}, {"date": "2025-01-22", "close": 23.8619, "volume": 60695.0}, {"date": "2025-01-23", "close": 23.85, "volume": 38602.0}, {"date": "2025-01-24", "close": 23.97, "volume": 91051.0}, {"date": "2025-01-27", "close": 23.9661, "volume": 67653.0}, {"date": "2025-01-28", "close": 24.015, "volume": 30601.0}, {"date": "2025-01-29", "close": 23.96, "volume": 37180.0}, {"date": "2025-01-30", "close": 24.13, "volume": 43187.0}, {"date": "2025-01-31", "close": 23.96, "volume": 34812.0}, {"date": "2025-02-03", "close": 24.02, "volume": 65262.0}, {"date": "2025-02-04", "close": 24.23, "volume": 38223.0}, {"date": "2025-02-05", "close": 24.1946, "volume": 21783.0}, {"date": "2025-02-06", "close": 24.31, "volume": 37036.0}, {"date": "2025-02-07", "close": 24.1, "volume": 21139.0}, {"date": "2025-02-10", "close": 24.2504, "volume": 682155.0}, {"date": "2025-02-11", "close": 24.3026, "volume": 25786.0}, {"date": "2025-02-12", "close": 24.3716, "volume": 108279.0}, {"date": "2025-02-13", "close": 24.56, "volume": 21629.0}, {"date": "2025-02-14", "close": 24.59, "volume": 50426.0}, {"date": "2025-02-18", "close": 24.6596, "volume": 26208.0}, {"date": "2025-02-19", "close": 24.5799, "volume": 30580.0}, {"date": "2025-02-20", "close": 24.68, "volume": 16750.0}, {"date": "2025-02-21", "close": 24.5839, "volume": 45497.0}, {"date": "2025-02-24", "close": 24.5131, "volume": 41517.0}, {"date": "2025-02-25", "close": 24.61, "volume": 30809.0}, {"date": "2025-02-26", "close": 24.52, "volume": 47078.0}, {"date": "2025-02-27", "close": 24.18, "volume": 37365.0}, {"date": "2025-02-28", "close": 24.0486, "volume": 32482.0}, {"date": "2025-03-03", "close": 24.11, "volume": 82261.0}, {"date": "2025-03-04", "close": 24.0, "volume": 184795.0}, {"date": "2025-03-05", "close": 24.425, "volume": 74174.0}, {"date": "2025-03-06", "close": 24.2494, "volume": 89889.0}, {"date": "2025-03-07", "close": 24.32, "volume": 71454.0}, {"date": "2025-03-10", "close": 24.06, "volume": 59518.0}, {"date": "2025-03-11", "close": 24.0602, "volume": 40333.0}, {"date": "2025-03-12", "close": 24.03, "volume": 69257.0}, {"date": "2025-03-13", "close": 24.07, "volume": 69744.0}, {"date": "2025-03-14", "close": 24.38, "volume": 86513.0}, {"date": "2025-03-17", "close": 24.58, "volume": 40736.0}, {"date": "2025-03-18", "close": 24.58, "volume": 86767.0}, {"date": "2025-03-19", "close": 24.62, "volume": 83962.0}, {"date": "2025-03-20", "close": 24.57, "volume": 60364.0}, {"date": "2025-03-21", "close": 24.59, "volume": 106657.0}, {"date": "2025-03-24", "close": 24.2914, "volume": 31563.0}, {"date": "2025-03-25", "close": 24.3464, "volume": 30617.0}, {"date": "2025-03-26", "close": 24.4, "volume": 57131.0}, {"date": "2025-03-27", "close": 24.56, "volume": 43553.0}, {"date": "2025-03-28", "close": 24.18, "volume": 64243.0}, {"date": "2025-03-31", "close": 24.2824, "volume": 35269.0}, {"date": "2025-04-01", "close": 24.27, "volume": 151744.0}, {"date": "2025-04-02", "close": 24.3, "volume": 52292.0}, {"date": "2025-04-03", "close": 24.05, "volume": 57966.0}, {"date": "2025-04-04", "close": 23.08, "volume": 136726.0}, {"date": "2025-04-07", "close": 22.62, "volume": 190792.0}, {"date": "2025-04-08", "close": 22.61, "volume": 170411.0}, {"date": "2025-04-09", "close": 23.57, "volume": 149344.0}, {"date": "2025-04-10", "close": 23.31, "volume": 59548.0}, {"date": "2025-04-11", "close": 23.74, "volume": 108996.0}, {"date": "2025-04-14", "close": 23.91, "volume": 43253.0}, {"date": "2025-04-15", "close": 23.9701, "volume": 26463.0}, {"date": "2025-04-16", "close": 23.96, "volume": 84503.0}, {"date": "2025-04-17", "close": 24.15, "volume": 25538.0}, {"date": "2025-04-21", "close": 24.11, "volume": 71857.0}, {"date": "2025-04-22", "close": 24.3187, "volume": 40406.0}, {"date": "2025-04-23", "close": 24.39, "volume": 25016.0}, {"date": "2025-04-24", "close": 24.7291, "volume": 62803.0}, {"date": "2025-04-25", "close": 24.78, "volume": 67186.0}, {"date": "2025-04-28", "close": 24.8507, "volume": 43550.0}, {"date": "2025-04-29", "close": 24.9, "volume": 22492.0}, {"date": "2025-04-30", "close": 24.99, "volume": 60780.0}, {"date": "2025-05-01", "close": 24.9597, "volume": 30401.0}, {"date": "2025-05-02", "close": 25.42, "volume": 65897.0}, {"date": "2025-05-05", "close": 25.5149, "volume": 245960.0}, {"date": "2025-05-06", "close": 25.44, "volume": 38620.0}, {"date": "2025-05-07", "close": 25.4276, "volume": 23363.0}, {"date": "2025-05-08", "close": 25.35, "volume": 29580.0}, {"date": "2025-05-09", "close": 25.535, "volume": 16099.0}, {"date": "2025-05-12", "close": 25.57, "volume": 37872.0}, {"date": "2025-05-13", "close": 25.7951, "volume": 79814.0}, {"date": "2025-05-14", "close": 25.82, "volume": 30807.0}, {"date": "2025-05-15", "close": 25.89, "volume": 36884.0}, {"date": "2025-05-16", "close": 25.87, "volume": 25922.0}, {"date": "2025-05-19", "close": 25.94, "volume": 26167.0}, {"date": "2025-05-20", "close": 25.91, "volume": 25859.0}, {"date": "2025-05-21", "close": 25.87, "volume": 35172.0}, {"date": "2025-05-22", "close": 25.74, "volume": 64847.0}, {"date": "2025-05-23", "close": 25.95, "volume": 152941.0}, {"date": "2025-05-27", "close": 25.88, "volume": 58935.0}, {"date": "2025-05-28", "close": 25.85, "volume": 38159.0}, {"date": "2025-05-29", "close": 25.82, "volume": 54615.0}, {"date": "2025-05-30", "close": 25.59, "volume": 40026.0}, {"date": "2025-06-02", "close": 25.62, "volume": 84520.0}, {"date": "2025-06-03", "close": 25.65, "volume": 24446.0}, {"date": "2025-06-04", "close": 25.74, "volume": 33354.0}, {"date": "2025-06-05", "close": 25.82, "volume": 28333.0}, {"date": "2025-06-06", "close": 25.87, "volume": 17618.0}, {"date": "2025-06-09", "close": 25.88, "volume": 22219.0}, {"date": "2025-06-10", "close": 26.01, "volume": 54984.0}, {"date": "2025-06-11", "close": 26.0748, "volume": 45312.0}, {"date": "2025-06-12", "close": 26.11, "volume": 23467.0}, {"date": "2025-06-13", "close": 25.85, "volume": 30801.0}, {"date": "2025-06-16", "close": 25.97, "volume": 19022.0}, {"date": "2025-06-17", "close": 25.72, "volume": 61114.0}, {"date": "2025-06-18", "close": 25.635, "volume": 64236.0}, {"date": "2025-06-20", "close": 25.54, "volume": 21351.0}, {"date": "2025-06-23", "close": 25.27, "volume": 112263.0}, {"date": "2025-06-24", "close": 25.6924, "volume": 24826.0}, {"date": "2025-06-25", "close": 25.75, "volume": 43800.0}, {"date": "2025-06-26", "close": 25.97, "volume": 39265.0}, {"date": "2025-06-27", "close": 25.97, "volume": 95799.0}, {"date": "2025-06-30", "close": 26.12, "volume": 40249.0}, {"date": "2025-07-01", "close": 26.21, "volume": 72805.0}, {"date": "2025-07-02", "close": 26.32, "volume": 35861.0}, {"date": "2025-07-03", "close": 26.49, "volume": 23590.0}, {"date": "2025-07-07", "close": 26.24, "volume": 57138.0}, {"date": "2025-07-08", "close": 26.24, "volume": 39450.0}, {"date": "2025-07-09", "close": 26.12, "volume": 77950.0}, {"date": "2025-07-10", "close": 26.13, "volume": 38513.0}, {"date": "2025-07-11", "close": 26.0376, "volume": 70027.0}, {"date": "2025-07-14", "close": 26.04, "volume": 26352.0}, {"date": "2025-07-15", "close": 25.92, "volume": 42403.0}, {"date": "2025-07-16", "close": 25.99, "volume": 35968.0}, {"date": "2025-07-17", "close": 26.11, "volume": 39057.0}, {"date": "2025-07-18", "close": 26.06, "volume": 13412.0}, {"date": "2025-07-21", "close": 26.01, "volume": 19185.0}, {"date": "2025-07-22", "close": 25.9897, "volume": 80837.0}, {"date": "2025-07-23", "close": 26.29, "volume": 69360.0}, {"date": "2025-07-24", "close": 26.13, "volume": 31747.0}, {"date": "2025-07-25", "close": 26.06, "volume": 24425.0}, {"date": "2025-07-28", "close": 25.88, "volume": 25716.0}, {"date": "2025-07-29", "close": 25.845, "volume": 27420.0}, {"date": "2025-07-30", "close": 25.76, "volume": 104555.0}, {"date": "2025-07-31", "close": 25.715, "volume": 42061.0}, {"date": "2025-08-01", "close": 25.79, "volume": 35657.0}, {"date": "2025-08-04", "close": 25.92, "volume": 32175.0}, {"date": "2025-08-05", "close": 26.1, "volume": 24990.0}, {"date": "2025-08-06", "close": 26.25, "volume": 277415.0}, {"date": "2025-08-07", "close": 26.345, "volume": 28227.0}, {"date": "2025-08-08", "close": 26.41, "volume": 37498.0}, {"date": "2025-08-11", "close": 26.34, "volume": 69708.0}, {"date": "2025-08-12", "close": 26.59, "volume": 24191.0}, {"date": "2025-08-13", "close": 26.6648, "volume": 33480.0}, {"date": "2025-08-14", "close": 26.5402, "volume": 10016.0}, {"date": "2025-08-15", "close": 26.55, "volume": 10041.0}, {"date": "2025-08-18", "close": 26.5801, "volume": 13364.0}, {"date": "2025-08-19", "close": 26.4464, "volume": 15842.0}, {"date": "2025-08-20", "close": 26.52, "volume": 12988.0}, {"date": "2025-08-21", "close": 26.49, "volume": 19908.0}, {"date": "2025-08-22", "close": 26.86, "volume": 16518.0}, {"date": "2025-08-25", "close": 26.66, "volume": 21867.0}, {"date": "2025-08-26", "close": 26.5, "volume": 26075.0}, {"date": "2025-08-27", "close": 26.35, "volume": 220123.0}, {"date": "2025-08-28", "close": 26.41, "volume": 20834.0}, {"date": "2025-08-29", "close": 26.27, "volume": 21866.0}, {"date": "2025-09-02", "close": 26.14, "volume": 39016.0}, {"date": "2025-09-03", "close": 26.16, "volume": 25703.0}, {"date": "2025-09-04", "close": 26.22, "volume": 37171.0}, {"date": "2025-09-05", "close": 26.39, "volume": 13664.0}, {"date": "2025-09-08", "close": 26.37, "volume": 29384.0}, {"date": "2025-09-09", "close": 26.34, "volume": 44723.0}, {"date": "2025-09-10", "close": 26.5126, "volume": 851161.0}, {"date": "2025-09-11", "close": 26.63, "volume": 34755.0}, {"date": "2025-09-12", "close": 26.74, "volume": 23096.0}, {"date": "2025-09-15", "close": 26.8, "volume": 16262.0}, {"date": "2025-09-16", "close": 26.855, "volume": 70792.0}, {"date": "2025-09-17", "close": 27.0, "volume": 32938.0}, {"date": "2025-09-18", "close": 26.98, "volume": 118029.0}, {"date": "2025-09-19", "close": 26.82, "volume": 200285.0}, {"date": "2025-09-22", "close": 26.53, "volume": 40339.0}, {"date": "2025-09-23", "close": 26.9, "volume": 32170.0}, {"date": "2025-09-24", "close": 26.658, "volume": 36634.0}, {"date": "2025-09-25", "close": 26.34, "volume": 86960.0}, {"date": "2025-09-26", "close": 26.5134, "volume": 101719.0}, {"date": "2025-09-29", "close": 26.51, "volume": 38131.0}, {"date": "2025-09-30", "close": 26.617, "volume": 315330.0}, {"date": "2025-10-01", "close": 26.64, "volume": 38083.0}, {"date": "2025-10-02", "close": 26.5354, "volume": 40920.0}, {"date": "2025-10-03", "close": 26.67, "volume": 13709.0}, {"date": "2025-10-06", "close": 26.607, "volume": 83774.0}, {"date": "2025-10-07", "close": 26.51, "volume": 65276.0}, {"date": "2025-10-08", "close": 26.6062, "volume": 25506.0}, {"date": "2025-10-09", "close": 26.5254, "volume": 21268.0}, {"date": "2025-10-10", "close": 26.1, "volume": 28256.0}, {"date": "2025-10-13", "close": 26.39, "volume": 21329.0}, {"date": "2025-10-14", "close": 26.46, "volume": 22850.0}, {"date": "2025-10-15", "close": 26.5118, "volume": 16386.0}, {"date": "2025-10-16", "close": 26.57, "volume": 31563.0}, {"date": "2025-10-17", "close": 26.71, "volume": 16052.0}, {"date": "2025-10-20", "close": 26.82, "volume": 19364.0}, {"date": "2025-10-21", "close": 26.66, "volume": 40923.0}, {"date": "2025-10-22", "close": 26.7, "volume": 140693.0}, {"date": "2025-10-23", "close": 26.78, "volume": 41833.0}, {"date": "2025-10-24", "close": 26.85, "volume": 36160.0}, {"date": "2025-10-27", "close": 26.85, "volume": 57683.0}, {"date": "2025-10-28", "close": 26.98, "volume": 43587.0}, {"date": "2025-10-29", "close": 26.89, "volume": 51601.0}, {"date": "2025-10-30", "close": 26.83, "volume": 49572.0}, {"date": "2025-10-31", "close": 26.74, "volume": 41508.0}, {"date": "2025-11-03", "close": 26.9, "volume": 183180.0}, {"date": "2025-11-04", "close": 26.85, "volume": 22147.0}, {"date": "2025-11-05", "close": 27.06, "volume": 31133.0}, {"date": "2025-11-06", "close": 27.04, "volume": 28968.0}, {"date": "2025-11-07", "close": 27.15, "volume": 24333.0}, {"date": "2025-11-10", "close": 27.2, "volume": 108330.0}, {"date": "2025-11-11", "close": 27.38, "volume": 64590.0}, {"date": "2025-11-12", "close": 27.38, "volume": 63388.0}, {"date": "2025-11-13", "close": 27.12, "volume": 40825.0}, {"date": "2025-11-14", "close": 27.23, "volume": 28362.0}, {"date": "2025-11-17", "close": 27.0391, "volume": 29231.0}, {"date": "2025-11-18", "close": 26.9711, "volume": 33489.0}, {"date": "2025-11-19", "close": 26.93, "volume": 26567.0}, {"date": "2025-11-20", "close": 26.64, "volume": 39216.0}, {"date": "2025-11-21", "close": 26.72, "volume": 38309.0}, {"date": "2025-11-24", "close": 26.86, "volume": 53713.0}, {"date": "2025-11-25", "close": 26.9, "volume": 14992.0}, {"date": "2025-11-26", "close": 27.0406, "volume": 14931.0}, {"date": "2025-11-28", "close": 27.12, "volume": 10225.0}, {"date": "2025-12-01", "close": 26.96, "volume": 111295.0}, {"date": "2025-12-02", "close": 27.0982, "volume": 41724.0}, {"date": "2025-12-03", "close": 27.225, "volume": 13338.0}, {"date": "2025-12-04", "close": 27.33, "volume": 193314.0}, {"date": "2025-12-05", "close": 27.1955, "volume": 26488.0}, {"date": "2025-12-08", "close": 27.1, "volume": 47423.0}, {"date": "2025-12-09", "close": 27.14, "volume": 52905.0}, {"date": "2025-12-10", "close": 27.27, "volume": 35287.0}, {"date": "2025-12-11", "close": 27.46, "volume": 18889.0}, {"date": "2025-12-12", "close": 27.36, "volume": 146987.0}, {"date": "2025-12-15", "close": 27.42, "volume": 37289.0}, {"date": "2025-12-16", "close": 27.36, "volume": 16791.0}, {"date": "2025-12-17", "close": 27.05, "volume": 40458.0}, {"date": "2025-12-18", "close": 27.26, "volume": 74566.0}, {"date": "2025-12-19", "close": 27.23, "volume": 65239.0}, {"date": "2025-12-22", "close": 27.32, "volume": 284211.0}, {"date": "2025-12-23", "close": 27.46, "volume": 23689.0}, {"date": "2025-12-24", "close": 27.51, "volume": 12542.0}, {"date": "2025-12-26", "close": 27.63, "volume": 34696.0}, {"date": "2025-12-29", "close": 27.4685, "volume": 26001.0}, {"date": "2025-12-30", "close": 27.49, "volume": 59046.0}, {"date": "2025-12-31", "close": 27.43, "volume": 20297.0}, {"date": "2026-01-02", "close": 27.6, "volume": 90632.0}, {"date": "2026-01-05", "close": 27.6, "volume": 34336.0}, {"date": "2026-01-06", "close": 27.73, "volume": 57658.0}, {"date": "2026-01-07", "close": 27.71, "volume": 220014.0}, {"date": "2026-01-08", "close": 27.74, "volume": 42355.0}, {"date": "2026-01-09", "close": 27.76, "volume": 31464.0}, {"date": "2026-01-12", "close": 28.03, "volume": 72849.0}, {"date": "2026-01-13", "close": 27.96, "volume": 83215.0}, {"date": "2026-01-14", "close": 27.9809, "volume": 27016.0}, {"date": "2026-01-15", "close": 28.13, "volume": 15321.0}, {"date": "2026-01-16", "close": 28.09, "volume": 48550.0}, {"date": "2026-01-20", "close": 28.09, "volume": 71335.0}, {"date": "2026-01-21", "close": 28.41, "volume": 49173.0}, {"date": "2026-01-22", "close": 28.65, "volume": 31614.0}, {"date": "2026-01-23", "close": 28.78, "volume": 74829.0}, {"date": "2026-01-26", "close": 28.86, "volume": 31243.0}, {"date": "2026-01-27", "close": 29.3147, "volume": 43823.0}, {"date": "2026-01-28", "close": 29.37, "volume": 46606.0}, {"date": "2026-01-29", "close": 29.29, "volume": 24572.0}, {"date": "2026-01-30", "close": 28.82, "volume": 38233.0}, {"date": "2026-02-02", "close": 29.097, "volume": 91977.0}, {"date": "2026-02-03", "close": 29.23, "volume": 68948.0}, {"date": "2026-02-04", "close": 29.2, "volume": 141356.0}, {"date": "2026-02-05", "close": 29.0, "volume": 49030.0}, {"date": "2026-02-06", "close": 29.43, "volume": 49436.0}, {"date": "2026-02-09", "close": 29.56, "volume": 50126.0}, {"date": "2026-02-10", "close": 29.67, "volume": 27461.0}, {"date": "2026-02-11", "close": 29.75, "volume": 38030.0}, {"date": "2026-02-12", "close": 29.6, "volume": 19554.0}, {"date": "2026-02-13", "close": 29.5785, "volume": 16949.0}, {"date": "2026-02-17", "close": 29.7, "volume": 44871.0}, {"date": "2026-02-18", "close": 29.7149, "volume": 45499.0}, {"date": "2026-02-19", "close": 29.56, "volume": 31025.0}, {"date": "2026-02-20", "close": 29.76, "volume": 75016.0}, {"date": "2026-02-23", "close": 29.75, "volume": 49845.0}, {"date": "2026-02-24", "close": 29.93, "volume": 21975.0}, {"date": "2026-02-25", "close": 29.86, "volume": 23187.0}, {"date": "2026-02-26", "close": 29.64, "volume": 17609.0}, {"date": "2026-02-27", "close": 29.57, "volume": 64216.0}, {"date": "2026-03-02", "close": 29.03, "volume": 28538.0}, {"date": "2026-03-03", "close": 28.47, "volume": 84833.0}, {"date": "2026-03-04", "close": 28.69, "volume": 46215.0}, {"date": "2026-03-05", "close": 28.2, "volume": 213378.0}, {"date": "2026-03-06", "close": 28.07, "volume": 56234.0}, {"date": "2026-03-09", "close": 28.419, "volume": 132877.0}, {"date": "2026-03-10", "close": 28.5094, "volume": 51329.0}, {"date": "2026-03-11", "close": 28.43, "volume": 53862.0}, {"date": "2026-03-12", "close": 27.96, "volume": 46105.0}, {"date": "2026-03-13", "close": 27.78, "volume": 80964.0}, {"date": "2026-03-16", "close": 28.19, "volume": 46041.0}, {"date": "2026-03-17", "close": 28.29, "volume": 60271.0}, {"date": "2026-03-18", "close": 27.95, "volume": 28788.0}, {"date": "2026-03-19", "close": 28.08, "volume": 66562.0}, {"date": "2026-03-20", "close": 27.47, "volume": 144740.0}, {"date": "2026-03-23", "close": 27.77, "volume": 57704.0}, {"date": "2026-03-24", "close": 27.55, "volume": 20783.0}, {"date": "2026-03-25", "close": 27.93, "volume": 23052.0}, {"date": "2026-03-26", "close": 27.55, "volume": 78127.0}, {"date": "2026-03-27", "close": 27.48, "volume": 84880.0}, {"date": "2026-03-30", "close": 27.51, "volume": 50500.0}, {"date": "2026-03-31", "close": 28.08, "volume": 98201.0}, {"date": "2026-04-01", "close": 28.19, "volume": 113720.0}, {"date": "2026-04-02", "close": 28.14, "volume": 30793.0}, {"date": "2026-04-06", "close": 28.17, "volume": 183130.0}, {"date": "2026-04-07", "close": 28.11, "volume": 32561.0}, {"date": "2026-04-08", "close": 28.81, "volume": 45176.0}, {"date": "2026-04-09", "close": 28.98, "volume": 157814.0}, {"date": "2026-04-10", "close": 29.06, "volume": 26780.0}, {"date": "2026-04-13", "close": 29.1786, "volume": 27973.0}, {"date": "2026-04-14", "close": 29.27, "volume": 34392.0}, {"date": "2026-04-15", "close": 29.382, "volume": 21743.0}, {"date": "2026-04-16", "close": 29.26, "volume": 23125.0}, {"date": "2026-04-17", "close": 29.6, "volume": 28193.0}, {"date": "2026-04-20", "close": 29.37, "volume": 19470.0}, {"date": "2026-04-21", "close": 29.13, "volume": 30748.0}, {"date": "2026-04-22", "close": 29.11, "volume": 51428.0}, {"date": "2026-04-23", "close": 28.98, "volume": 46013.0}, {"date": "2026-04-24", "close": 28.99, "volume": 15971.0}, {"date": "2026-04-27", "close": 28.94, "volume": 46137.0}, {"date": "2026-04-28", "close": 28.91, "volume": 19884.0}, {"date": "2026-04-29", "close": 28.8144, "volume": 91645.0}, {"date": "2026-04-30", "close": 29.0103, "volume": 14246.0}, {"date": "2026-05-01", "close": 28.9916, "volume": 117942.0}, {"date": "2026-05-04", "close": 28.724, "volume": 36445.0}, {"date": "2026-05-05", "close": 28.89, "volume": 50988.0}, {"date": "2026-05-06", "close": 29.2509, "volume": 31664.0}, {"date": "2026-05-07", "close": 29.09, "volume": 24478.0}, {"date": "2026-05-08", "close": 29.2259, "volume": 91454.0}, {"date": "2026-05-11", "close": 29.15, "volume": 25531.0}, {"date": "2026-05-12", "close": 28.8302, "volume": 33343.0}, {"date": "2026-05-13", "close": 28.7721, "volume": 19094.0}, {"date": "2026-05-14", "close": 28.93, "volume": 29097.0}, {"date": "2026-05-15", "close": 28.41, "volume": 62908.0}, {"date": "2026-05-18", "close": 28.54, "volume": 18294.0}, {"date": "2026-05-19", "close": 28.4055, "volume": 26209.0}, {"date": "2026-05-20", "close": 28.56, "volume": 76252.0}, {"date": "2026-05-21", "close": 28.52, "volume": 21246.0}, {"date": "2026-05-22", "close": 28.4701, "volume": 131665.0}, {"date": "2026-05-26", "close": 28.75, "volume": 46958.0}, {"date": "2026-05-27", "close": 28.49, "volume": 15938.0}, {"date": "2026-05-28", "close": 28.4, "volume": 16549.0}, {"date": "2026-05-29", "close": 28.42, "volume": 55987.0}, {"date": "2026-06-01", "close": 28.32, "volume": 25859.0}, {"date": "2026-06-02", "close": 28.49, "volume": 56542.0}, {"date": "2026-06-03", "close": 28.25, "volume": 18808.0}, {"date": "2026-06-04", "close": 28.39, "volume": 32974.0}, {"date": "2026-06-05", "close": 27.96, "volume": 32921.0}, {"date": "2026-06-08", "close": 27.88, "volume": 28155.0}, {"date": "2026-06-09", "close": 28.11, "volume": 54744.0}, {"date": "2026-06-10", "close": 28.11, "volume": 47164.0}, {"date": "2026-06-11", "close": 28.59, "volume": 20591.0}, {"date": "2026-06-12", "close": 28.85, "volume": 15061.0}, {"date": "2026-06-15", "close": 29.01, "volume": 35586.0}, {"date": "2026-06-16", "close": 28.95, "volume": 37326.0}, {"date": "2026-06-17", "close": 28.7761, "volume": 47392.0}, {"date": "2026-06-18", "close": 28.72, "volume": 98847.0}, {"date": "2026-06-22", "close": 28.204, "volume": 50524.0}, {"date": "2026-06-23", "close": 28.01, "volume": 37202.0}, {"date": "2026-06-24", "close": 27.866, "volume": 38221.0}, {"date": "2026-06-25", "close": 27.94, "volume": 64878.0}, {"date": "2026-06-26", "close": 27.97, "volume": 60717.0}, {"date": "2026-06-29", "close": 28.0, "volume": 103984.0}, {"date": "2026-06-30", "close": 27.8, "volume": 66667.0}, {"date": "2026-07-01", "close": 27.6, "volume": 50868.0}, {"date": "2026-07-02", "close": 27.785, "volume": 130436.0}, {"date": "2026-07-06", "close": 28.15, "volume": 40846.0}, {"date": "2026-07-07", "close": 28.03, "volume": 52560.0}, {"date": "2026-07-08", "close": 28.07, "volume": 82291.0}, {"date": "2026-07-09", "close": 28.1061, "volume": 69389.0}, {"date": "2026-07-10", "close": 28.29, "volume": 35188.0}, {"date": "2026-07-13", "close": 28.085, "volume": 26117.0}, {"date": "2026-07-14", "close": 28.18, "volume": 35572.0}, {"date": "2026-07-15", "close": 28.29, "volume": 44364.0}, {"date": "2026-07-16", "close": 28.31, "volume": 40109.0}, {"date": "2026-07-17", "close": 28.27, "volume": 26667.0}, {"date": "2026-07-20", "close": 28.34, "volume": 38759.0}, {"date": "2026-07-21", "close": 28.36, "volume": 53453.0}, {"date": "2026-07-22", "close": 28.35, "volume": 25917.0}, {"date": "2026-07-23", "close": 28.09, "volume": 47992.0}, {"date": "2026-07-24", "close": 28.193, "volume": 12083.0}, {"date": "2026-07-27", "close": 28.4, "volume": 22079.0}, {"date": "2026-07-28", "close": 28.4816, "volume": 25143.0}, {"date": "2026-07-29", "close": 28.39, "volume": 62762.0}, {"date": "2026-07-30", "close": 28.8, "volume": 23345.0}, {"date": "2026-07-31", "close": 28.79, "volume": 58300.0}, {"date": "2026-08-03", "close": 28.83, "volume": 92784.0}, {"date": "2026-08-04", "close": 28.9106, "volume": 154445.0}, {"date": "2026-08-05", "close": 28.825, "volume": 24069.0}, {"date": "2026-08-06", "close": 28.7097, "volume": 31854.0}, {"date": "2026-08-07", "close": 28.8092, "volume": 18317.0}], "refreshing": true}