{"ticker": "ELC", "overview": {"cik": "1348952", "ticker": "ELC", "name": "ENTERGY LOUISIANA, LLC", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000065984-26-000283", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000065984-26-000279", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000007323-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000065984-26-000231", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000065984-26-000222", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000065984-26-000217", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0000065984-26-000214", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-074746", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-24", "title": "Prospectus", "accession": "0001193125-26-066769", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-23", "title": "Form FWP", "accession": "0001193125-26-064286", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-23", "title": "Form 424B3", "accession": "0001193125-26-062606", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0000065984-26-000174", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0000065984-26-000164", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0000065984-25-000152", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-31", "title": "Quarterly report", "accession": "0000065984-25-000132", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0000065984-25-000126", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-03", "title": "Material event", "accession": "0000065984-25-000118", "price_sensitive": true}, {"form": "S-3ASR", "date": "2025-08-06", "title": "Form S-3ASR", "accession": "0001193125-25-174487", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-01", "title": "Quarterly report", "accession": "0000065984-25-000087", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-30", "title": "Material event", "accession": "0000065984-25-000082", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-01", "title": "Material event", "accession": "0000065984-25-000074", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-30", "title": "Material event", "accession": "0000007323-25-000010", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-02", "title": "Material event", "accession": "0000007323-25-000004", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-01", "title": "Quarterly report", "accession": "0000065984-25-000046", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-29", "title": "Material event", "accession": "0000065984-25-000042", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 1000000.0, "net": -1000000.0, "insiders": 1, "first_date": "2004-03-19", "last_date": "2004-03-19"}, "metrics": {"ticker": "ELC", "has_prices": true, "as_of": "2026-08-07", "last": 19.9, "prev_close": 19.89, "change": 0.00999999999999801, "change_pct": 0.0005027652086474616, "session_volume": 16293.0, "vwap_5": 19.945691892247908, "vwap_20": 19.956110958801684, "vwap_60": 20.046890413199343, "vwap_250": 20.605219247637603, "high_52w": 21.22, "low_52w": 19.825, "avg_volume_20": 14043.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001209191-04-021997", "src": "INSIDERS", "ticker": "ELC", "cik": "1065860", "company": "ELECTRIC CITY CORP", "company_raw": "ELECTRIC CITY CORP", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1000000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "10% owner sells $1M of ELC", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919104021997/0001209191-04-021997-index.htm", "trade_date": "2004-03-19", "timestamp": "2004-03-19", "mins": 11899664}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Entergy Louisiana, Inc. Collateral Trust Mortgage Bonds, 4.875 % Series due September 1, 2066", "new_value": "ENTERGY LOUISIANA, LLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001348952", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001348952", "applied": 1, "detected_at": "2026-09-11T14:36:01.679176"}]}, "key_people": [{"who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1000000.0, "net": -1000000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1000000.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919104021997/0001209191-04-021997-index.htm"}], "latest": {"action": "SELL", "amount": 1000000.0, "date": "2004-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/895421/000120919104021997/0001209191-04-021997-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000065984-26-000283", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000065984-26-000279", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000007323-26-000007", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000065984-26-000231", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000065984-26-000222", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0000065984-26-000217", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0000065984-26-000214", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001193125-26-074746", "price_sensitive": true}, {"form": "424B5", "date": "2026-02-24", "title": "Prospectus", "accession": "0001193125-26-066769", "price_sensitive": false}, {"form": "FWP", "date": "2026-02-23", "title": "Form FWP", "accession": "0001193125-26-064286", "price_sensitive": false}, {"form": "424B3", "date": "2026-02-23", "title": "Form 424B3", "accession": "0001193125-26-062606", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-19", "title": "Annual report", "accession": "0000065984-26-000174", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0000065984-26-000164", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0000065984-25-000152", "price_sensitive": true}, {"form": "10-Q", "date": "2025-10-31", "title": "Quarterly report", "accession": "0000065984-25-000132", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0000065984-25-000126", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-03", "title": "Material event", "accession": "0000065984-25-000118", "price_sensitive": true}, {"form": "S-3ASR", "date": "2025-08-06", "title": "Form S-3ASR", "accession": "0001193125-25-174487", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-01", "title": "Quarterly report", "accession": "0000065984-25-000087", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-30", "title": "Material event", "accession": "0000065984-25-000082", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-01", "title": "Material event", "accession": "0000065984-25-000074", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-30", "title": "Material event", "accession": "0000007323-25-000010", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-02", "title": "Material event", "accession": "0000007323-25-000004", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-01", "title": "Quarterly report", "accession": "0000065984-25-000046", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-29", "title": "Material event", "accession": "0000065984-25-000042", "price_sensitive": true}], "performance": {"ticker": "ELC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-18", "close": 24.72, "volume": 650047.0}, {"date": "2016-08-19", "close": 24.67, "volume": 162289.0}, {"date": "2016-08-22", "close": 24.75, "volume": 371111.0}, {"date": "2016-08-23", "close": 24.7499, "volume": 232645.0}, {"date": "2016-08-24", "close": 24.8221, "volume": 308549.0}, {"date": "2016-08-25", "close": 24.85, "volume": 250315.0}, {"date": "2016-08-26", "close": 24.87, "volume": 195073.0}, {"date": "2016-08-29", "close": 24.97, "volume": 335196.0}, {"date": "2016-08-30", "close": 24.97, "volume": 373333.0}, {"date": "2016-08-31", "close": 25.0, "volume": 461253.0}, {"date": "2016-09-01", "close": 24.96, "volume": 77018.0}, {"date": "2016-09-02", "close": 24.93, "volume": 107480.0}, {"date": "2016-09-06", "close": 24.96, "volume": 172321.0}, {"date": "2016-09-07", "close": 24.95, "volume": 114635.0}, {"date": "2016-09-08", "close": 24.91, "volume": 227611.0}, {"date": "2016-09-09", "close": 24.7, "volume": 316113.0}, {"date": "2016-09-12", "close": 24.7, "volume": 271999.0}, {"date": "2016-09-13", "close": 24.72, "volume": 341852.0}, {"date": "2016-09-14", "close": 24.78, "volume": 111703.0}, {"date": "2016-09-15", "close": 24.75, "volume": 226718.0}, {"date": "2016-09-16", "close": 24.86, "volume": 311347.0}, {"date": "2016-09-19", "close": 24.91, "volume": 129520.0}, {"date": "2016-09-20", "close": 24.95, "volume": 132293.0}, {"date": "2016-09-21", "close": 24.99, "volume": 90313.0}, {"date": "2016-09-22", "close": 24.99, "volume": 167231.0}, {"date": "2016-09-23", "close": 24.98, "volume": 107879.0}, {"date": "2016-09-26", "close": 25.0, "volume": 94306.0}, {"date": "2016-09-27", "close": 24.98, "volume": 89658.0}, {"date": "2016-09-28", "close": 24.97, "volume": 173323.0}, {"date": "2016-09-29", "close": 24.95, "volume": 51462.0}, {"date": "2016-09-30", "close": 24.94, "volume": 90300.0}, {"date": "2016-10-03", "close": 24.98, "volume": 45343.0}, {"date": "2016-10-04", "close": 24.86, "volume": 62455.0}, {"date": "2016-10-05", "close": 24.87, "volume": 60611.0}, {"date": "2016-10-06", "close": 24.79, "volume": 114710.0}, {"date": "2016-10-07", "close": 24.84, "volume": 37250.0}, {"date": "2016-10-10", "close": 24.77, "volume": 63773.0}, {"date": "2016-10-11", "close": 24.36, "volume": 166010.0}, {"date": "2016-10-12", "close": 24.61, "volume": 150620.0}, {"date": "2016-10-13", "close": 24.69, "volume": 104232.0}, {"date": "2016-10-14", "close": 24.71, "volume": 51414.0}, {"date": "2016-10-17", "close": 24.72, "volume": 58891.0}, {"date": "2016-10-18", "close": 24.83, "volume": 62541.0}, {"date": "2016-10-19", "close": 24.8, "volume": 52413.0}, {"date": "2016-10-20", "close": 24.83, "volume": 33473.0}, {"date": "2016-10-21", "close": 24.7816, "volume": 28632.0}, {"date": "2016-10-24", "close": 24.76, "volume": 64984.0}, {"date": "2016-10-25", "close": 24.8, "volume": 49390.0}, {"date": "2016-10-26", "close": 24.84, "volume": 123192.0}, {"date": "2016-10-27", "close": 24.73, "volume": 74023.0}, {"date": "2016-10-28", "close": 24.79, "volume": 38259.0}, {"date": "2016-10-31", "close": 24.7, "volume": 83242.0}, {"date": "2016-11-01", "close": 24.59, "volume": 30774.0}, {"date": "2016-11-02", "close": 24.66, "volume": 15974.0}, {"date": "2016-11-03", "close": 24.673, "volume": 19150.0}, {"date": "2016-11-04", "close": 24.79, "volume": 25814.0}, {"date": "2016-11-07", "close": 24.72, "volume": 41412.0}, {"date": "2016-11-08", "close": 24.7, "volume": 35402.0}, {"date": "2016-11-09", "close": 24.35, "volume": 61139.0}, {"date": "2016-11-10", "close": 23.65, "volume": 152281.0}, {"date": "2016-11-11", "close": 22.78, "volume": 114892.0}, {"date": "2016-11-14", "close": 21.83, "volume": 256892.0}, {"date": "2016-11-15", "close": 22.35, "volume": 59304.0}, {"date": "2016-11-16", "close": 22.45, "volume": 97107.0}, {"date": "2016-11-17", "close": 21.91, "volume": 70493.0}, {"date": "2016-11-18", "close": 21.52, "volume": 64938.0}, {"date": "2016-11-21", "close": 21.59, "volume": 70059.0}, {"date": "2016-11-22", "close": 21.92, "volume": 55728.0}, {"date": "2016-11-23", "close": 21.69, "volume": 56578.0}, {"date": "2016-11-25", "close": 21.8356, "volume": 9268.0}, {"date": "2016-11-28", "close": 21.57, "volume": 58399.0}, {"date": "2016-11-29", "close": 21.42, "volume": 76212.0}, {"date": "2016-11-30", "close": 21.3, "volume": 122001.0}, {"date": "2016-12-01", "close": 21.33, "volume": 86693.0}, {"date": "2016-12-02", "close": 21.31, "volume": 32524.0}, {"date": "2016-12-05", "close": 21.18, "volume": 41797.0}, {"date": "2016-12-06", "close": 21.33, "volume": 102974.0}, {"date": "2016-12-07", "close": 21.75, "volume": 59817.0}, {"date": "2016-12-08", "close": 21.6, "volume": 59722.0}, {"date": "2016-12-09", "close": 21.01, "volume": 179740.0}, {"date": "2016-12-12", "close": 20.62, "volume": 242729.0}, {"date": "2016-12-13", "close": 20.76, "volume": 131928.0}, {"date": "2016-12-14", "close": 20.96, "volume": 144383.0}, {"date": "2016-12-15", "close": 21.12, "volume": 105797.0}, {"date": "2016-12-16", "close": 21.1, "volume": 58072.0}, {"date": "2016-12-19", "close": 21.1095, "volume": 112032.0}, {"date": "2016-12-20", "close": 21.15, "volume": 73585.0}, {"date": "2016-12-21", "close": 21.33, "volume": 69761.0}, {"date": "2016-12-22", "close": 21.53, "volume": 67539.0}, {"date": "2016-12-23", "close": 21.75, "volume": 85760.0}, {"date": "2016-12-27", "close": 21.69, "volume": 87717.0}, {"date": "2016-12-28", "close": 21.29, "volume": 40527.0}, {"date": "2016-12-29", "close": 21.11, "volume": 60486.0}, {"date": "2016-12-30", "close": 21.13, "volume": 39300.0}, {"date": "2017-01-03", "close": 21.27, "volume": 37419.0}, {"date": "2017-01-04", "close": 21.76, "volume": 42138.0}, {"date": "2017-01-05", "close": 21.83, "volume": 57102.0}, {"date": "2017-01-06", "close": 21.85, "volume": 25595.0}, {"date": "2017-01-09", "close": 22.3, "volume": 48899.0}, {"date": "2017-01-10", "close": 22.26, "volume": 39671.0}, {"date": "2017-01-11", "close": 22.5, "volume": 77312.0}, {"date": "2017-01-12", "close": 22.61, "volume": 27723.0}, {"date": "2017-01-13", "close": 22.56, "volume": 33328.0}, {"date": "2017-01-17", "close": 22.71, "volume": 39060.0}, {"date": "2017-01-18", "close": 22.65, "volume": 28762.0}, {"date": "2017-01-19", "close": 22.55, "volume": 60889.0}, {"date": "2017-01-20", "close": 22.53, "volume": 29889.0}, {"date": "2017-01-23", "close": 22.64, "volume": 40886.0}, {"date": "2017-01-24", "close": 22.63, "volume": 40645.0}, {"date": "2017-01-25", "close": 22.33, "volume": 35031.0}, {"date": "2017-01-26", "close": 22.44, "volume": 32982.0}, {"date": "2017-01-27", "close": 22.51, "volume": 18047.0}, {"date": "2017-01-30", "close": 22.58, "volume": 15523.0}, {"date": "2017-01-31", "close": 22.52, "volume": 25851.0}, {"date": "2017-02-01", "close": 22.41, "volume": 16183.0}, {"date": "2017-02-02", "close": 22.6357, "volume": 15770.0}, {"date": "2017-02-03", "close": 22.7, "volume": 20058.0}, {"date": "2017-02-06", "close": 22.8, "volume": 18620.0}, {"date": "2017-02-07", "close": 22.86, "volume": 19973.0}, {"date": "2017-02-08", "close": 22.99, "volume": 18657.0}, {"date": "2017-02-09", "close": 23.05, "volume": 25741.0}, {"date": "2017-02-10", "close": 22.85, "volume": 19307.0}, {"date": "2017-02-13", "close": 22.7082, "volume": 55256.0}, {"date": "2017-02-14", "close": 22.6, "volume": 45561.0}, {"date": "2017-02-15", "close": 22.51, "volume": 58528.0}, {"date": "2017-02-16", "close": 22.58, "volume": 14762.0}, {"date": "2017-02-17", "close": 22.61, "volume": 45807.0}, {"date": "2017-02-21", "close": 22.67, "volume": 25492.0}, {"date": "2017-02-22", "close": 22.8064, "volume": 26205.0}, {"date": "2017-02-23", "close": 22.8, "volume": 38714.0}, {"date": "2017-02-24", "close": 22.86, "volume": 344107.0}, {"date": "2017-02-27", "close": 22.87, "volume": 23363.0}, {"date": "2017-02-28", "close": 22.73, "volume": 49172.0}, {"date": "2017-03-01", "close": 22.49, "volume": 50634.0}, {"date": "2017-03-02", "close": 22.4468, "volume": 21719.0}, {"date": "2017-03-03", "close": 22.29, "volume": 29861.0}, {"date": "2017-03-06", "close": 22.33, "volume": 26218.0}, {"date": "2017-03-07", "close": 22.32, "volume": 19139.0}, {"date": "2017-03-08", "close": 22.08, "volume": 34572.0}, {"date": "2017-03-09", "close": 21.98, "volume": 50721.0}, {"date": "2017-03-10", "close": 22.091, "volume": 69035.0}, {"date": "2017-03-13", "close": 21.89, "volume": 50803.0}, {"date": "2017-03-14", "close": 22.02, "volume": 84446.0}, {"date": "2017-03-15", "close": 22.19, "volume": 72614.0}, {"date": "2017-03-16", "close": 22.23, "volume": 38789.0}, {"date": "2017-03-17", "close": 22.28, "volume": 28825.0}, {"date": "2017-03-20", "close": 22.31, "volume": 20519.0}, {"date": "2017-03-21", "close": 22.2221, "volume": 50257.0}, {"date": "2017-03-22", "close": 22.41, "volume": 67530.0}, {"date": "2017-03-23", "close": 22.5117, "volume": 23830.0}, {"date": "2017-03-24", "close": 22.53, "volume": 16387.0}, {"date": "2017-03-27", "close": 22.45, "volume": 76368.0}, {"date": "2017-03-28", "close": 22.43, "volume": 53523.0}, {"date": "2017-03-29", "close": 22.49, "volume": 34970.0}, {"date": "2017-03-30", "close": 22.5299, "volume": 55203.0}, {"date": "2017-03-31", "close": 22.61, "volume": 43733.0}, {"date": "2017-04-03", "close": 22.74, "volume": 97560.0}, {"date": "2017-04-04", "close": 22.73, "volume": 30463.0}, {"date": "2017-04-05", "close": 22.83, "volume": 41877.0}, {"date": "2017-04-06", "close": 22.95, "volume": 76939.0}, {"date": "2017-04-07", "close": 23.0, "volume": 28696.0}, {"date": "2017-04-10", "close": 22.92, "volume": 135520.0}, {"date": "2017-04-11", "close": 22.74, "volume": 63459.0}, {"date": "2017-04-12", "close": 22.86, "volume": 85589.0}, {"date": "2017-04-13", "close": 22.89, "volume": 70037.0}, {"date": "2017-04-17", "close": 22.86, "volume": 159294.0}, {"date": "2017-04-18", "close": 22.76, "volume": 144728.0}, {"date": "2017-04-19", "close": 22.76, "volume": 30136.0}, {"date": "2017-04-20", "close": 22.75, "volume": 23878.0}, {"date": "2017-04-21", "close": 22.88, "volume": 29493.0}, {"date": "2017-04-24", "close": 22.91, "volume": 58235.0}, {"date": "2017-04-25", "close": 22.9, "volume": 122493.0}, {"date": "2017-04-26", "close": 22.91, "volume": 42304.0}, {"date": "2017-04-27", "close": 22.99, "volume": 40081.0}, {"date": "2017-04-28", "close": 22.95, "volume": 44401.0}, {"date": "2017-05-01", "close": 22.92, "volume": 56215.0}, {"date": "2017-05-02", "close": 22.99, "volume": 36122.0}, {"date": "2017-05-03", "close": 23.05, "volume": 256695.0}, {"date": "2017-05-04", "close": 22.98, "volume": 55815.0}, {"date": "2017-05-05", "close": 23.07, "volume": 51586.0}, {"date": "2017-05-08", "close": 23.0, "volume": 30394.0}, {"date": "2017-05-09", "close": 23.07, "volume": 34791.0}, {"date": "2017-05-10", "close": 23.23, "volume": 34643.0}, {"date": "2017-05-11", "close": 23.27, "volume": 44407.0}, {"date": "2017-05-12", "close": 23.39, "volume": 37118.0}, {"date": "2017-05-15", "close": 23.5, "volume": 20532.0}, {"date": "2017-05-16", "close": 23.58, "volume": 36134.0}, {"date": "2017-05-17", "close": 23.574, "volume": 42273.0}, {"date": "2017-05-18", "close": 23.58, "volume": 27041.0}, {"date": "2017-05-19", "close": 23.68, "volume": 30313.0}, {"date": "2017-05-22", "close": 23.89, "volume": 59773.0}, {"date": "2017-05-23", "close": 23.97, "volume": 72785.0}, {"date": "2017-05-24", "close": 23.8899, "volume": 119473.0}, {"date": "2017-05-25", "close": 23.85, "volume": 38674.0}, {"date": "2017-05-26", "close": 23.6397, "volume": 39414.0}, {"date": "2017-05-30", "close": 23.67, "volume": 43072.0}, {"date": "2017-05-31", "close": 23.66, "volume": 42701.0}, {"date": "2017-06-01", "close": 23.75, "volume": 55687.0}, {"date": "2017-06-02", "close": 23.79, "volume": 42977.0}, {"date": "2017-06-05", "close": 23.8045, "volume": 52799.0}, {"date": "2017-06-06", "close": 23.86, "volume": 37071.0}, {"date": "2017-06-07", "close": 23.96, "volume": 35615.0}, {"date": "2017-06-08", "close": 23.825, "volume": 74467.0}, {"date": "2017-06-09", "close": 23.89, "volume": 34516.0}, {"date": "2017-06-12", "close": 23.9, "volume": 47617.0}, {"date": "2017-06-13", "close": 23.97, "volume": 28285.0}, {"date": "2017-06-14", "close": 23.92, "volume": 31414.0}, {"date": "2017-06-15", "close": 23.98, "volume": 32577.0}, {"date": "2017-06-16", "close": 24.09, "volume": 47233.0}, {"date": "2017-06-19", "close": 24.1258, "volume": 23563.0}, {"date": "2017-06-20", "close": 24.18, "volume": 51415.0}, {"date": "2017-06-21", "close": 24.22, "volume": 52202.0}, {"date": "2017-06-22", "close": 24.2, "volume": 48581.0}, {"date": "2017-06-23", "close": 24.21, "volume": 118534.0}, {"date": "2017-06-26", "close": 24.3, "volume": 48977.0}, {"date": "2017-06-27", "close": 24.25, "volume": 82441.0}, {"date": "2017-06-28", "close": 24.29, "volume": 188797.0}, {"date": "2017-06-29", "close": 24.04, "volume": 95465.0}, {"date": "2017-06-30", "close": 24.02, "volume": 37263.0}, {"date": "2017-07-03", "close": 24.14, "volume": 12176.0}, {"date": "2017-07-05", "close": 24.24, "volume": 48106.0}, {"date": "2017-07-06", "close": 24.2199, "volume": 48408.0}, {"date": "2017-07-07", "close": 24.34, "volume": 91904.0}, {"date": "2017-07-10", "close": 24.41, "volume": 22629.0}, {"date": "2017-07-11", "close": 24.34, "volume": 36546.0}, {"date": "2017-07-12", "close": 24.44, "volume": 45976.0}, {"date": "2017-07-13", "close": 24.41, "volume": 29979.0}, {"date": "2017-07-14", "close": 24.38, "volume": 29205.0}, {"date": "2017-07-17", "close": 24.54, "volume": 49034.0}, {"date": "2017-07-18", "close": 24.63, "volume": 91163.0}, {"date": "2017-07-19", "close": 24.65, "volume": 34019.0}, {"date": "2017-07-20", "close": 24.73, "volume": 34947.0}, {"date": "2017-07-21", "close": 24.8, "volume": 16628.0}, {"date": "2017-07-24", "close": 24.9, "volume": 41429.0}, {"date": "2017-07-25", "close": 24.7, "volume": 53066.0}, {"date": "2017-07-26", "close": 24.689, "volume": 1441478.0}, {"date": "2017-07-27", "close": 24.67, "volume": 205271.0}, {"date": "2017-07-28", "close": 24.66, "volume": 58940.0}, {"date": "2017-07-31", "close": 24.61, "volume": 32594.0}, {"date": "2017-08-01", "close": 24.69, "volume": 28212.0}, {"date": "2017-08-02", "close": 24.71, "volume": 42799.0}, {"date": "2017-08-03", "close": 24.81, "volume": 40755.0}, {"date": "2017-08-04", "close": 24.73, "volume": 29585.0}, {"date": "2017-08-07", "close": 24.78, "volume": 36205.0}, {"date": "2017-08-08", "close": 24.75, "volume": 21318.0}, {"date": "2017-08-09", "close": 24.68, "volume": 49633.0}, {"date": "2017-08-10", "close": 24.58, "volume": 41948.0}, {"date": "2017-08-11", "close": 24.63, "volume": 28053.0}, {"date": "2017-08-14", "close": 24.7, "volume": 24662.0}, {"date": "2017-08-15", "close": 24.68, "volume": 42408.0}, {"date": "2017-08-16", "close": 24.7301, "volume": 13383.0}, {"date": "2017-08-17", "close": 24.77, "volume": 807859.0}, {"date": "2017-08-18", "close": 24.95, "volume": 41758.0}, {"date": "2017-08-21", "close": 24.94, "volume": 45487.0}, {"date": "2017-08-22", "close": 24.86, "volume": 20078.0}, {"date": "2017-08-23", "close": 24.89, "volume": 12207.0}, {"date": "2017-08-24", "close": 24.91, "volume": 20332.0}, {"date": "2017-08-25", "close": 24.9301, "volume": 20186.0}, {"date": "2017-08-28", "close": 25.0, "volume": 49754.0}, {"date": "2017-08-29", "close": 24.7864, "volume": 31435.0}, {"date": "2017-08-30", "close": 24.85, "volume": 30001.0}, {"date": "2017-08-31", "close": 24.9, "volume": 20836.0}, {"date": "2017-09-01", "close": 24.888, "volume": 18945.0}, {"date": "2017-09-05", "close": 24.7979, "volume": 31774.0}, {"date": "2017-09-06", "close": 24.86, "volume": 55187.0}, {"date": "2017-09-07", "close": 24.83, "volume": 50774.0}, {"date": "2017-09-08", "close": 24.83, "volume": 19085.0}, {"date": "2017-09-11", "close": 24.8305, "volume": 10737.0}, {"date": "2017-09-12", "close": 24.82, "volume": 26731.0}, {"date": "2017-09-13", "close": 24.84, "volume": 29477.0}, {"date": "2017-09-14", "close": 24.86, "volume": 20204.0}, {"date": "2017-09-15", "close": 24.87, "volume": 16834.0}, {"date": "2017-09-18", "close": 24.8699, "volume": 20488.0}, {"date": "2017-09-19", "close": 24.82, "volume": 20589.0}, {"date": "2017-09-20", "close": 24.81, "volume": 21348.0}, {"date": "2017-09-21", "close": 24.8398, "volume": 16570.0}, {"date": "2017-09-22", "close": 24.85, "volume": 8433.0}, {"date": "2017-09-25", "close": 24.94, "volume": 23288.0}, {"date": "2017-09-26", "close": 24.8579, "volume": 17633.0}, {"date": "2017-09-27", "close": 24.8, "volume": 22880.0}, {"date": "2017-09-28", "close": 24.8, "volume": 32456.0}, {"date": "2017-09-29", "close": 24.87, "volume": 50028.0}, {"date": "2017-10-02", "close": 24.89, "volume": 13541.0}, {"date": "2017-10-03", "close": 24.86, "volume": 10912.0}, {"date": "2017-10-04", "close": 24.9, "volume": 22509.0}, {"date": "2017-10-05", "close": 24.9, "volume": 36970.0}, {"date": "2017-10-06", "close": 24.8001, "volume": 19559.0}, {"date": "2017-10-09", "close": 24.66, "volume": 17494.0}, {"date": "2017-10-10", "close": 24.64, "volume": 10019.0}, {"date": "2017-10-11", "close": 24.75, "volume": 11496.0}, {"date": "2017-10-12", "close": 24.7202, "volume": 11353.0}, {"date": "2017-10-13", "close": 24.73, "volume": 22720.0}, {"date": "2017-10-16", "close": 24.74, "volume": 15820.0}, {"date": "2017-10-17", "close": 24.74, "volume": 19092.0}, {"date": "2017-10-18", "close": 24.74, "volume": 51410.0}, {"date": "2017-10-19", "close": 24.87, "volume": 31999.0}, {"date": "2017-10-20", "close": 24.8, "volume": 45144.0}, {"date": "2017-10-23", "close": 24.84, "volume": 28385.0}, {"date": "2017-10-24", "close": 24.92, "volume": 51327.0}, {"date": "2017-10-25", "close": 24.79, "volume": 48699.0}, {"date": "2017-10-26", "close": 24.85, "volume": 24728.0}, {"date": "2017-10-27", "close": 24.8, "volume": 12273.0}, {"date": "2017-10-30", "close": 24.871, "volume": 32578.0}, {"date": "2017-10-31", "close": 24.94, "volume": 17684.0}, {"date": "2017-11-01", "close": 24.95, "volume": 20454.0}, {"date": "2017-11-02", "close": 24.9499, "volume": 22432.0}, {"date": "2017-11-03", "close": 24.95, "volume": 20377.0}, {"date": "2017-11-06", "close": 24.9316, "volume": 17068.0}, {"date": "2017-11-07", "close": 24.8518, "volume": 36436.0}, {"date": "2017-11-08", "close": 24.8165, "volume": 29352.0}, {"date": "2017-11-09", "close": 24.82, "volume": 32215.0}, {"date": "2017-11-10", "close": 24.81, "volume": 36150.0}, {"date": "2017-11-13", "close": 24.81, "volume": 50045.0}, {"date": "2017-11-14", "close": 24.8, "volume": 54782.0}, {"date": "2017-11-15", "close": 24.85, "volume": 32419.0}, {"date": "2017-11-16", "close": 24.921, "volume": 45205.0}, {"date": "2017-11-17", "close": 25.0, "volume": 44528.0}, {"date": "2017-11-20", "close": 25.0, "volume": 40074.0}, {"date": "2017-11-21", "close": 25.01, "volume": 39879.0}, {"date": "2017-11-22", "close": 25.04, "volume": 28610.0}, {"date": "2017-11-24", "close": 25.01, "volume": 41548.0}, {"date": "2017-11-27", "close": 25.0, "volume": 15980.0}, {"date": "2017-11-28", "close": 25.01, "volume": 22450.0}, {"date": "2017-11-29", "close": 24.82, "volume": 48123.0}, {"date": "2017-11-30", "close": 24.94, "volume": 58346.0}, {"date": "2017-12-01", "close": 25.01, "volume": 33767.0}, {"date": "2017-12-04", "close": 25.04, "volume": 57650.0}, {"date": "2017-12-05", "close": 25.0203, "volume": 11553.0}, {"date": "2017-12-06", "close": 25.05, "volume": 33502.0}, {"date": "2017-12-07", "close": 25.06, "volume": 34893.0}, {"date": "2017-12-08", "close": 25.04, "volume": 38599.0}, {"date": "2017-12-11", "close": 25.04, "volume": 25953.0}, {"date": "2017-12-12", "close": 25.0499, "volume": 30813.0}, {"date": "2017-12-13", "close": 24.99, "volume": 36952.0}, {"date": "2017-12-14", "close": 25.05, "volume": 20932.0}, {"date": "2017-12-15", "close": 25.03, "volume": 24202.0}, {"date": "2017-12-18", "close": 25.05, "volume": 39722.0}, {"date": "2017-12-19", "close": 25.05, "volume": 28848.0}, {"date": "2017-12-20", "close": 25.05, "volume": 38303.0}, {"date": "2017-12-21", "close": 25.04, "volume": 34411.0}, {"date": "2017-12-22", "close": 25.07, "volume": 29716.0}, {"date": "2017-12-26", "close": 25.01, "volume": 15780.0}, {"date": "2017-12-27", "close": 25.0, "volume": 13800.0}, {"date": "2017-12-28", "close": 24.9656, "volume": 11204.0}, {"date": "2017-12-29", "close": 24.82, "volume": 27016.0}, {"date": "2018-01-02", "close": 24.78, "volume": 50399.0}, {"date": "2018-01-03", "close": 24.93, "volume": 28103.0}, {"date": "2018-01-04", "close": 24.99, "volume": 30084.0}, {"date": "2018-01-05", "close": 24.99, "volume": 16219.0}, {"date": "2018-01-08", "close": 24.85, "volume": 30026.0}, {"date": "2018-01-09", "close": 24.94, "volume": 25402.0}, {"date": "2018-01-10", "close": 24.91, "volume": 56661.0}, {"date": "2018-01-11", "close": 24.96, "volume": 28121.0}, {"date": "2018-01-12", "close": 24.92, "volume": 17288.0}, {"date": "2018-01-16", "close": 24.92, "volume": 30746.0}, {"date": "2018-01-17", "close": 24.95, "volume": 21855.0}, {"date": "2018-01-18", "close": 24.72, "volume": 39728.0}, {"date": "2018-01-19", "close": 24.7665, "volume": 62097.0}, {"date": "2018-01-22", "close": 24.45, "volume": 44937.0}, {"date": "2018-01-23", "close": 24.59, "volume": 55675.0}, {"date": "2018-01-24", "close": 24.5, "volume": 45410.0}, {"date": "2018-01-25", "close": 24.3099, "volume": 48469.0}, {"date": "2018-01-26", "close": 24.24, "volume": 19499.0}, {"date": "2018-01-29", "close": 23.65, "volume": 35268.0}, {"date": "2018-01-30", "close": 23.11, "volume": 55028.0}, {"date": "2018-01-31", "close": 23.9, "volume": 38733.0}, {"date": "2018-02-01", "close": 23.57, "volume": 24994.0}, {"date": "2018-02-02", "close": 23.47, "volume": 52942.0}, {"date": "2018-02-05", "close": 23.69, "volume": 29606.0}, {"date": "2018-02-06", "close": 23.98, "volume": 43788.0}, {"date": "2018-02-07", "close": 24.13, "volume": 31406.0}, {"date": "2018-02-08", "close": 23.91, "volume": 48126.0}, {"date": "2018-02-09", "close": 24.19, "volume": 72705.0}, {"date": "2018-02-12", "close": 24.22, "volume": 13947.0}, {"date": "2018-02-13", "close": 24.17, "volume": 20831.0}, {"date": "2018-02-14", "close": 23.85, "volume": 31940.0}, {"date": "2018-02-15", "close": 23.99, "volume": 11739.0}, {"date": "2018-02-16", "close": 24.16, "volume": 13017.0}, {"date": "2018-02-20", "close": 24.19, "volume": 16905.0}, {"date": "2018-02-21", "close": 24.24, "volume": 20245.0}, {"date": "2018-02-22", "close": 24.28, "volume": 23995.0}, {"date": "2018-02-23", "close": 24.6, "volume": 14254.0}, {"date": "2018-02-26", "close": 24.59, "volume": 22419.0}, {"date": "2018-02-27", "close": 24.3, "volume": 34576.0}, {"date": "2018-02-28", "close": 24.31, "volume": 22768.0}, {"date": "2018-03-01", "close": 24.3637, "volume": 16495.0}, {"date": "2018-03-02", "close": 24.3, "volume": 14261.0}, {"date": "2018-03-05", "close": 24.3, "volume": 17055.0}, {"date": "2018-03-06", "close": 24.46, "volume": 19629.0}, {"date": "2018-03-07", "close": 24.4, "volume": 28911.0}, {"date": "2018-03-08", "close": 24.56, "volume": 28891.0}, {"date": "2018-03-09", "close": 24.52, "volume": 32791.0}, {"date": "2018-03-12", "close": 24.55, "volume": 16239.0}, {"date": "2018-03-13", "close": 24.48, "volume": 67417.0}, {"date": "2018-03-14", "close": 24.49, "volume": 36810.0}, {"date": "2018-03-15", "close": 24.55, "volume": 37981.0}, {"date": "2018-03-16", "close": 24.5, "volume": 24472.0}, {"date": "2018-03-19", "close": 24.41, "volume": 60742.0}, {"date": "2018-03-20", "close": 24.35, "volume": 13393.0}, {"date": "2018-03-21", "close": 24.39, "volume": 9037.0}, {"date": "2018-03-22", "close": 24.4, "volume": 12843.0}, {"date": "2018-03-23", "close": 24.32, "volume": 10003.0}, {"date": "2018-03-26", "close": 24.26, "volume": 16308.0}, {"date": "2018-03-27", "close": 24.21, "volume": 26402.0}, {"date": "2018-03-28", "close": 24.12, "volume": 27007.0}, {"date": "2018-03-29", "close": 24.1, "volume": 12345.0}, {"date": "2018-04-02", "close": 24.1999, "volume": 21282.0}, {"date": "2018-04-03", "close": 24.1, "volume": 7481.0}, {"date": "2018-04-04", "close": 24.02, "volume": 21497.0}, {"date": "2018-04-05", "close": 23.98, "volume": 15125.0}, {"date": "2018-04-06", "close": 23.88, "volume": 6580.0}, {"date": "2018-04-09", "close": 23.82, "volume": 20068.0}, {"date": "2018-04-10", "close": 23.831, "volume": 15445.0}, {"date": "2018-04-11", "close": 23.95, "volume": 27992.0}, {"date": "2018-04-12", "close": 23.852, "volume": 77434.0}, {"date": "2018-04-13", "close": 23.93, "volume": 26102.0}, {"date": "2018-04-16", "close": 23.9, "volume": 23377.0}, {"date": "2018-04-17", "close": 24.06, "volume": 7352.0}, {"date": "2018-04-18", "close": 24.13, "volume": 17563.0}, {"date": "2018-04-19", "close": 24.14, "volume": 23753.0}, {"date": "2018-04-20", "close": 24.15, "volume": 7353.0}, {"date": "2018-04-23", "close": 24.17, "volume": 22658.0}, {"date": "2018-04-24", "close": 24.19, "volume": 14860.0}, {"date": "2018-04-25", "close": 24.16, "volume": 35814.0}, {"date": "2018-04-26", "close": 24.26, "volume": 10102.0}, {"date": "2018-04-27", "close": 24.38, "volume": 14660.0}, {"date": "2018-04-30", "close": 24.24, "volume": 16010.0}, {"date": "2018-05-01", "close": 24.13, "volume": 13958.0}, {"date": "2018-05-02", "close": 24.19, "volume": 14279.0}, {"date": "2018-05-03", "close": 24.24, "volume": 8009.0}, {"date": "2018-05-04", "close": 24.32, "volume": 9449.0}, {"date": "2018-05-07", "close": 24.235, "volume": 20877.0}, {"date": "2018-05-08", "close": 24.25, "volume": 11502.0}, {"date": "2018-05-09", "close": 24.24, "volume": 10060.0}, {"date": "2018-05-10", "close": 24.33, "volume": 32484.0}, {"date": "2018-05-11", "close": 24.43, "volume": 6338.0}, {"date": "2018-05-14", "close": 24.3839, "volume": 24115.0}, {"date": "2018-05-15", "close": 24.2284, "volume": 12135.0}, {"date": "2018-05-16", "close": 24.11, "volume": 14494.0}, {"date": "2018-05-17", "close": 24.19, "volume": 10422.0}, {"date": "2018-05-18", "close": 24.19, "volume": 20418.0}, {"date": "2018-05-21", "close": 24.18, "volume": 4990.0}, {"date": "2018-05-22", "close": 24.17, "volume": 10436.0}, {"date": "2018-05-23", "close": 24.05, "volume": 18558.0}, {"date": "2018-05-24", "close": 24.2, "volume": 23070.0}, {"date": "2018-05-25", "close": 24.25, "volume": 36918.0}, {"date": "2018-05-29", "close": 24.37, "volume": 33896.0}, {"date": "2018-05-30", "close": 24.2, "volume": 28317.0}, {"date": "2018-05-31", "close": 24.24, "volume": 20930.0}, {"date": "2018-06-01", "close": 24.49, "volume": 35583.0}, {"date": "2018-06-04", "close": 24.58, "volume": 22222.0}, {"date": "2018-06-05", "close": 24.86, "volume": 31708.0}, {"date": "2018-06-06", "close": 24.53, "volume": 34165.0}, {"date": "2018-06-07", "close": 24.55, "volume": 41651.0}, {"date": "2018-06-08", "close": 24.515, "volume": 9745.0}, {"date": "2018-06-11", "close": 24.5, "volume": 12624.0}, {"date": "2018-06-12", "close": 24.35, "volume": 15523.0}, {"date": "2018-06-13", "close": 24.35, "volume": 7623.0}, {"date": "2018-06-14", "close": 24.2701, "volume": 13899.0}, {"date": "2018-06-15", "close": 24.3512, "volume": 5711.0}, {"date": "2018-06-18", "close": 24.35, "volume": 5540.0}, {"date": "2018-06-19", "close": 24.3415, "volume": 17867.0}, {"date": "2018-06-20", "close": 24.32, "volume": 12778.0}, {"date": "2018-06-21", "close": 24.3436, "volume": 9580.0}, {"date": "2018-06-22", "close": 24.3, "volume": 9191.0}, {"date": "2018-06-25", "close": 24.25, "volume": 9938.0}, {"date": "2018-06-26", "close": 24.32, "volume": 32824.0}, {"date": "2018-06-27", "close": 24.439, "volume": 8864.0}, {"date": "2018-06-28", "close": 24.43, "volume": 15155.0}, {"date": "2018-06-29", "close": 24.36, "volume": 16744.0}, {"date": "2018-07-02", "close": 24.5, "volume": 13177.0}, {"date": "2018-07-03", "close": 24.483, "volume": 5678.0}, {"date": "2018-07-05", "close": 24.54, "volume": 11609.0}, {"date": "2018-07-06", "close": 24.5554, "volume": 13093.0}, {"date": "2018-07-09", "close": 24.58, "volume": 21057.0}, {"date": "2018-07-10", "close": 24.61, "volume": 12657.0}, {"date": "2018-07-11", "close": 24.57, "volume": 14596.0}, {"date": "2018-07-12", "close": 24.59, "volume": 8137.0}, {"date": "2018-07-13", "close": 24.56, "volume": 12649.0}, {"date": "2018-07-16", "close": 24.51, "volume": 7064.0}, {"date": "2018-07-17", "close": 24.55, "volume": 15749.0}, {"date": "2018-07-18", "close": 24.55, "volume": 14076.0}, {"date": "2018-07-19", "close": 24.54, "volume": 10747.0}, {"date": "2018-07-20", "close": 24.62, "volume": 15483.0}, {"date": "2018-07-23", "close": 24.58, "volume": 10406.0}, {"date": "2018-07-24", "close": 24.44, "volume": 18426.0}, {"date": "2018-07-25", "close": 24.36, "volume": 15416.0}, {"date": "2018-07-26", "close": 24.36, "volume": 10866.0}, {"date": "2018-07-27", "close": 24.39, "volume": 6314.0}, {"date": "2018-07-30", "close": 24.3901, "volume": 3793.0}, {"date": "2018-07-31", "close": 24.31, "volume": 9328.0}, {"date": "2018-08-01", "close": 24.26, "volume": 10012.0}, {"date": "2018-08-02", "close": 24.33, "volume": 19461.0}, {"date": "2018-08-03", "close": 24.3, "volume": 11446.0}, {"date": "2018-08-06", "close": 24.3433, "volume": 6621.0}, {"date": "2018-08-07", "close": 24.28, "volume": 10235.0}, {"date": "2018-08-08", "close": 24.34, "volume": 18318.0}, {"date": "2018-08-09", "close": 24.37, "volume": 6712.0}, {"date": "2018-08-10", "close": 24.3462, "volume": 3019.0}, {"date": "2018-08-13", "close": 24.375, "volume": 13445.0}, {"date": "2018-08-14", "close": 24.36, "volume": 9867.0}, {"date": "2018-08-15", "close": 24.44, "volume": 8253.0}, {"date": "2018-08-16", "close": 24.4699, "volume": 3498.0}, {"date": "2018-08-17", "close": 24.47, "volume": 12188.0}, {"date": "2018-08-20", "close": 24.54, "volume": 11312.0}, {"date": "2018-08-21", "close": 24.65, "volume": 13755.0}, {"date": "2018-08-22", "close": 24.55, "volume": 12430.0}, {"date": "2018-08-23", "close": 24.67, "volume": 10781.0}, {"date": "2018-08-24", "close": 24.64, "volume": 8596.0}, {"date": "2018-08-27", "close": 24.66, "volume": 15311.0}, {"date": "2018-08-28", "close": 24.81, "volume": 21253.0}, {"date": "2018-08-29", "close": 24.76, "volume": 18366.0}, {"date": "2018-08-30", "close": 24.58, "volume": 18338.0}, {"date": "2018-08-31", "close": 24.47, "volume": 10522.0}, {"date": "2018-09-04", "close": 24.27, "volume": 17571.0}, {"date": "2018-09-05", "close": 24.05, "volume": 8984.0}, {"date": "2018-09-06", "close": 24.02, "volume": 17904.0}, {"date": "2018-09-07", "close": 23.75, "volume": 18291.0}, {"date": "2018-09-10", "close": 23.8735, "volume": 13564.0}, {"date": "2018-09-11", "close": 23.77, "volume": 29826.0}, {"date": "2018-09-12", "close": 23.62, "volume": 19853.0}, {"date": "2018-09-13", "close": 23.75, "volume": 8415.0}, {"date": "2018-09-14", "close": 23.74, "volume": 12575.0}, {"date": "2018-09-17", "close": 23.67, "volume": 14038.0}, {"date": "2018-09-18", "close": 23.73, "volume": 13748.0}, {"date": "2018-09-19", "close": 23.73, "volume": 27299.0}, {"date": "2018-09-20", "close": 23.51, "volume": 27703.0}, {"date": "2018-09-21", "close": 23.51, "volume": 15208.0}, {"date": "2018-09-24", "close": 23.32, "volume": 16270.0}, {"date": "2018-09-25", "close": 23.35, "volume": 31143.0}, {"date": "2018-09-26", "close": 23.32, "volume": 15830.0}, {"date": "2018-09-27", "close": 23.2, "volume": 11955.0}, {"date": "2018-09-28", "close": 23.2, "volume": 11630.0}, {"date": "2018-10-01", "close": 22.7, "volume": 25691.0}, {"date": "2018-10-02", "close": 22.53, "volume": 21309.0}, {"date": "2018-10-03", "close": 22.37, "volume": 27408.0}, {"date": "2018-10-04", "close": 22.1935, "volume": 34392.0}, {"date": "2018-10-05", "close": 22.1, "volume": 36125.0}, {"date": "2018-10-08", "close": 21.91, "volume": 15772.0}, {"date": "2018-10-09", "close": 22.08, "volume": 9722.0}, {"date": "2018-10-10", "close": 21.71, "volume": 17605.0}, {"date": "2018-10-11", "close": 21.87, "volume": 23790.0}, {"date": "2018-10-12", "close": 21.88, "volume": 34064.0}, {"date": "2018-10-15", "close": 22.04, "volume": 17008.0}, {"date": "2018-10-16", "close": 22.15, "volume": 18420.0}, {"date": "2018-10-17", "close": 22.14, "volume": 55679.0}, {"date": "2018-10-18", "close": 22.08, "volume": 42460.0}, {"date": "2018-10-19", "close": 22.06, "volume": 10453.0}, {"date": "2018-10-22", "close": 22.0807, "volume": 7382.0}, {"date": "2018-10-23", "close": 21.89, "volume": 20026.0}, {"date": "2018-10-24", "close": 21.61, "volume": 23081.0}, {"date": "2018-10-25", "close": 21.75, "volume": 28444.0}, {"date": "2018-10-26", "close": 21.7, "volume": 19886.0}, {"date": "2018-10-29", "close": 21.65, "volume": 18019.0}, {"date": "2018-10-30", "close": 21.7799, "volume": 10329.0}, {"date": "2018-10-31", "close": 21.81, "volume": 10863.0}, {"date": "2018-11-01", "close": 21.86, "volume": 11270.0}, {"date": "2018-11-02", "close": 21.83, "volume": 14954.0}, {"date": "2018-11-05", "close": 21.91, "volume": 22377.0}, {"date": "2018-11-06", "close": 22.0, "volume": 10065.0}, {"date": "2018-11-07", "close": 21.96, "volume": 17100.0}, {"date": "2018-11-08", "close": 21.83, "volume": 14282.0}, {"date": "2018-11-09", "close": 21.83, "volume": 10888.0}, {"date": "2018-11-12", "close": 21.9, "volume": 25028.0}, {"date": "2018-11-13", "close": 22.04, "volume": 16678.0}, {"date": "2018-11-14", "close": 21.9161, "volume": 10209.0}, {"date": "2018-11-15", "close": 21.75, "volume": 18774.0}, {"date": "2018-11-16", "close": 21.6425, "volume": 19591.0}, {"date": "2018-11-19", "close": 21.6, "volume": 16566.0}, {"date": "2018-11-20", "close": 21.34, "volume": 27352.0}, {"date": "2018-11-21", "close": 21.4536, "volume": 14162.0}, {"date": "2018-11-23", "close": 21.5, "volume": 15824.0}, {"date": "2018-11-26", "close": 21.6, "volume": 32458.0}, {"date": "2018-11-27", "close": 21.64, "volume": 21261.0}, {"date": "2018-11-28", "close": 21.72, "volume": 26960.0}, {"date": "2018-11-29", "close": 21.52, "volume": 17359.0}, {"date": "2018-11-30", "close": 21.61, "volume": 39718.0}, {"date": "2018-12-03", "close": 21.8099, "volume": 39034.0}, {"date": "2018-12-04", "close": 21.75, "volume": 46699.0}, {"date": "2018-12-06", "close": 21.72, "volume": 12258.0}, {"date": "2018-12-07", "close": 21.68, "volume": 17288.0}, {"date": "2018-12-10", "close": 21.6017, "volume": 20622.0}, {"date": "2018-12-11", "close": 21.69, "volume": 33391.0}, {"date": "2018-12-12", "close": 21.74, "volume": 109602.0}, {"date": "2018-12-13", "close": 21.92, "volume": 12557.0}, {"date": "2018-12-14", "close": 21.89, "volume": 24903.0}, {"date": "2018-12-17", "close": 21.92, "volume": 16910.0}, {"date": "2018-12-18", "close": 22.09, "volume": 27146.0}, {"date": "2018-12-19", "close": 21.96, "volume": 20108.0}, {"date": "2018-12-20", "close": 22.33, "volume": 79235.0}, {"date": "2018-12-21", "close": 22.41, "volume": 18650.0}, {"date": "2018-12-24", "close": 22.39, "volume": 24081.0}, {"date": "2018-12-26", "close": 22.45, "volume": 28971.0}, {"date": "2018-12-27", "close": 22.27, "volume": 34494.0}, {"date": "2018-12-28", "close": 22.7, "volume": 15326.0}, {"date": "2018-12-31", "close": 23.06, "volume": 13088.0}, {"date": "2019-01-02", "close": 23.26, "volume": 16799.0}, {"date": "2019-01-03", "close": 23.38, "volume": 32133.0}, {"date": "2019-01-04", "close": 23.78, "volume": 23472.0}, {"date": "2019-01-07", "close": 24.16, "volume": 22848.0}, {"date": "2019-01-08", "close": 24.09, "volume": 11178.0}, {"date": "2019-01-09", "close": 23.95, "volume": 11392.0}, {"date": "2019-01-10", "close": 23.95, "volume": 8439.0}, {"date": "2019-01-11", "close": 24.27, "volume": 34201.0}, {"date": "2019-01-14", "close": 24.08, "volume": 21264.0}, {"date": "2019-01-15", "close": 24.06, "volume": 6086.0}, {"date": "2019-01-16", "close": 23.9, "volume": 15505.0}, {"date": "2019-01-17", "close": 23.7, "volume": 9805.0}, {"date": "2019-01-18", "close": 23.9, "volume": 11923.0}, {"date": "2019-01-22", "close": 23.64, "volume": 9828.0}, {"date": "2019-01-23", "close": 23.64, "volume": 12979.0}, {"date": "2019-01-24", "close": 23.86, "volume": 10781.0}, {"date": "2019-01-25", "close": 23.85, "volume": 7185.0}, {"date": "2019-01-28", "close": 24.119, "volume": 21336.0}, {"date": "2019-01-29", "close": 24.05, "volume": 19694.0}, {"date": "2019-01-30", "close": 23.88, "volume": 29035.0}, {"date": "2019-01-31", "close": 24.66, "volume": 115355.0}, {"date": "2019-02-01", "close": 24.77, "volume": 31371.0}, {"date": "2019-02-04", "close": 24.74, "volume": 21829.0}, {"date": "2019-02-05", "close": 24.77, "volume": 10812.0}, {"date": "2019-02-06", "close": 24.74, "volume": 13055.0}, {"date": "2019-02-07", "close": 24.6, "volume": 29176.0}, {"date": "2019-02-08", "close": 24.73, "volume": 9289.0}, {"date": "2019-02-11", "close": 24.67, "volume": 16427.0}, {"date": "2019-02-12", "close": 24.6, "volume": 16141.0}, {"date": "2019-02-13", "close": 24.6, "volume": 17852.0}, {"date": "2019-02-14", "close": 24.47, "volume": 8738.0}, {"date": "2019-02-15", "close": 24.6, "volume": 29117.0}, {"date": "2019-02-19", "close": 24.4, "volume": 7509.0}, {"date": "2019-02-20", "close": 24.45, "volume": 21004.0}, {"date": "2019-02-21", "close": 24.39, "volume": 10105.0}, {"date": "2019-02-22", "close": 24.4896, "volume": 10251.0}, {"date": "2019-02-25", "close": 24.6, "volume": 16603.0}, {"date": "2019-02-26", "close": 24.65, "volume": 28623.0}, {"date": "2019-02-27", "close": 24.58, "volume": 15781.0}, {"date": "2019-02-28", "close": 24.88, "volume": 108472.0}, {"date": "2019-03-01", "close": 25.01, "volume": 54526.0}, {"date": "2019-03-04", "close": 24.88, "volume": 29112.0}, {"date": "2019-03-05", "close": 24.85, "volume": 17722.0}, {"date": "2019-03-06", "close": 24.8, "volume": 29341.0}, {"date": "2019-03-07", "close": 24.68, "volume": 22304.0}, {"date": "2019-03-08", "close": 24.57, "volume": 18832.0}, {"date": "2019-03-11", "close": 24.53, "volume": 14614.0}, {"date": "2019-03-12", "close": 24.53, "volume": 11603.0}, {"date": "2019-03-13", "close": 24.5, "volume": 12846.0}, {"date": "2019-03-14", "close": 24.5, "volume": 17313.0}, {"date": "2019-03-15", "close": 24.61, "volume": 12330.0}, {"date": "2019-03-18", "close": 24.62, "volume": 12992.0}, {"date": "2019-03-19", "close": 24.55, "volume": 17892.0}, {"date": "2019-03-20", "close": 24.58, "volume": 14124.0}, {"date": "2019-03-21", "close": 24.7, "volume": 23128.0}, {"date": "2019-03-22", "close": 24.77, "volume": 16259.0}, {"date": "2019-03-25", "close": 24.77, "volume": 14112.0}, {"date": "2019-03-26", "close": 24.91, "volume": 28532.0}, {"date": "2019-03-27", "close": 24.9, "volume": 21058.0}, {"date": "2019-03-28", "close": 24.99, "volume": 33113.0}, {"date": "2019-03-29", "close": 25.03, "volume": 109795.0}, {"date": "2019-04-01", "close": 25.01, "volume": 17504.0}, {"date": "2019-04-02", "close": 24.9986, "volume": 14206.0}, {"date": "2019-04-03", "close": 24.9902, "volume": 12375.0}, {"date": "2019-04-04", "close": 25.04, "volume": 10334.0}, {"date": "2019-04-05", "close": 24.99, "volume": 10962.0}, {"date": "2019-04-08", "close": 24.94, "volume": 21325.0}, {"date": "2019-04-09", "close": 24.8, "volume": 15643.0}, {"date": "2019-04-10", "close": 24.97, "volume": 20041.0}, {"date": "2019-04-11", "close": 24.861, "volume": 4508.0}, {"date": "2019-04-12", "close": 25.04, "volume": 43849.0}, {"date": "2019-04-15", "close": 25.0, "volume": 8839.0}, {"date": "2019-04-16", "close": 24.97, "volume": 20504.0}, {"date": "2019-04-17", "close": 24.95, "volume": 15448.0}, {"date": "2019-04-18", "close": 24.92, "volume": 12924.0}, {"date": "2019-04-22", "close": 25.0, "volume": 11748.0}, {"date": "2019-04-23", "close": 24.94, "volume": 27282.0}, {"date": "2019-04-24", "close": 24.94, "volume": 19253.0}, {"date": "2019-04-25", "close": 24.94, "volume": 12027.0}, {"date": "2019-04-26", "close": 24.94, "volume": 9170.0}, {"date": "2019-04-29", "close": 24.94, "volume": 27226.0}, {"date": "2019-04-30", "close": 25.25, "volume": 115718.0}, {"date": "2019-05-01", "close": 25.13, "volume": 29671.0}, {"date": "2019-05-02", "close": 24.98, "volume": 27107.0}, {"date": "2019-05-03", "close": 24.95, "volume": 12455.0}, {"date": "2019-05-06", "close": 24.95, "volume": 10297.0}, {"date": "2019-05-07", "close": 24.92, "volume": 5267.0}, {"date": "2019-05-08", "close": 24.99, "volume": 12401.0}, {"date": "2019-05-09", "close": 24.97, "volume": 27607.0}, {"date": "2019-05-10", "close": 25.0, "volume": 11379.0}, {"date": "2019-05-13", "close": 25.0, "volume": 25635.0}, {"date": "2019-05-14", "close": 25.0, "volume": 18332.0}, {"date": "2019-05-15", "close": 25.03, "volume": 45978.0}, {"date": "2019-05-16", "close": 25.05, "volume": 24385.0}, {"date": "2019-05-17", "close": 25.09, "volume": 24065.0}, {"date": "2019-05-20", "close": 25.08, "volume": 13396.0}, {"date": "2019-05-21", "close": 25.1, "volume": 17356.0}, {"date": "2019-05-22", "close": 25.1, "volume": 14867.0}, {"date": "2019-05-23", "close": 25.1, "volume": 11341.0}, {"date": "2019-05-24", "close": 25.13, "volume": 24501.0}, {"date": "2019-05-28", "close": 25.19, "volume": 10343.0}, {"date": "2019-05-29", "close": 25.18, "volume": 21132.0}, {"date": "2019-05-30", "close": 25.02, "volume": 13984.0}, {"date": "2019-05-31", "close": 25.15, "volume": 122481.0}, {"date": "2019-06-03", "close": 25.04, "volume": 20616.0}, {"date": "2019-06-04", "close": 25.0, "volume": 32300.0}, {"date": "2019-06-05", "close": 24.9, "volume": 19340.0}, {"date": "2019-06-06", "close": 24.85, "volume": 16861.0}, {"date": "2019-06-07", "close": 25.04, "volume": 11047.0}, {"date": "2019-06-10", "close": 24.95, "volume": 17911.0}, {"date": "2019-06-11", "close": 25.0, "volume": 11081.0}, {"date": "2019-06-12", "close": 24.93, "volume": 13852.0}, {"date": "2019-06-13", "close": 24.95, "volume": 13142.0}, {"date": "2019-06-14", "close": 24.995, "volume": 11328.0}, {"date": "2019-06-17", "close": 25.09, "volume": 19471.0}, {"date": "2019-06-18", "close": 25.08, "volume": 35699.0}, {"date": "2019-06-19", "close": 25.05, "volume": 20661.0}, {"date": "2019-06-20", "close": 25.18, "volume": 16247.0}, {"date": "2019-06-21", "close": 25.18, "volume": 10939.0}, {"date": "2019-06-24", "close": 25.18, "volume": 15665.0}, {"date": "2019-06-25", "close": 25.28, "volume": 17172.0}, {"date": "2019-06-26", "close": 25.33, "volume": 13594.0}, {"date": "2019-06-27", "close": 25.48, "volume": 22969.0}, {"date": "2019-06-28", "close": 25.7, "volume": 101879.0}, {"date": "2019-07-01", "close": 25.66, "volume": 21547.0}, {"date": "2019-07-02", "close": 25.75, "volume": 21981.0}, {"date": "2019-07-03", "close": 25.78, "volume": 7646.0}, {"date": "2019-07-05", "close": 25.71, "volume": 7277.0}, {"date": "2019-07-08", "close": 25.65, "volume": 14974.0}, {"date": "2019-07-09", "close": 25.63, "volume": 13618.0}, {"date": "2019-07-10", "close": 25.52, "volume": 24250.0}, {"date": "2019-07-11", "close": 25.46, "volume": 7705.0}, {"date": "2019-07-12", "close": 25.44, "volume": 4769.0}, {"date": "2019-07-15", "close": 25.55, "volume": 13085.0}, {"date": "2019-07-16", "close": 25.54, "volume": 9071.0}, {"date": "2019-07-17", "close": 25.62, "volume": 20573.0}, {"date": "2019-07-18", "close": 25.59, "volume": 23707.0}, {"date": "2019-07-19", "close": 25.65, "volume": 18453.0}, {"date": "2019-07-22", "close": 25.65, "volume": 10008.0}, {"date": "2019-07-23", "close": 25.71, "volume": 16836.0}, {"date": "2019-07-24", "close": 25.69, "volume": 47977.0}, {"date": "2019-07-25", "close": 25.66, "volume": 15466.0}, {"date": "2019-07-26", "close": 25.69, "volume": 14123.0}, {"date": "2019-07-29", "close": 25.8, "volume": 28764.0}, {"date": "2019-07-30", "close": 25.89, "volume": 37215.0}, {"date": "2019-07-31", "close": 26.06, "volume": 107985.0}, {"date": "2019-08-01", "close": 26.06, "volume": 22027.0}, {"date": "2019-08-02", "close": 26.16, "volume": 19359.0}, {"date": "2019-08-05", "close": 25.83, "volume": 13267.0}, {"date": "2019-08-06", "close": 25.83, "volume": 16004.0}, {"date": "2019-08-07", "close": 25.61, "volume": 11868.0}, {"date": "2019-08-08", "close": 25.9, "volume": 26764.0}, {"date": "2019-08-09", "close": 25.82, "volume": 9248.0}, {"date": "2019-08-12", "close": 25.8, "volume": 17728.0}, {"date": "2019-08-13", "close": 25.89, "volume": 27405.0}, {"date": "2019-08-14", "close": 25.89, "volume": 8892.0}, {"date": "2019-08-15", "close": 26.12, "volume": 14217.0}, {"date": "2019-08-16", "close": 26.18, "volume": 7546.0}, {"date": "2019-08-19", "close": 26.11, "volume": 22167.0}, {"date": "2019-08-20", "close": 26.24, "volume": 22957.0}, {"date": "2019-08-21", "close": 26.25, "volume": 15709.0}, {"date": "2019-08-22", "close": 26.29, "volume": 13364.0}, {"date": "2019-08-23", "close": 26.22, "volume": 12663.0}, {"date": "2019-08-26", "close": 26.25, "volume": 8470.0}, {"date": "2019-08-27", "close": 26.28, "volume": 20536.0}, {"date": "2019-08-28", "close": 26.38, "volume": 45973.0}, {"date": "2019-08-29", "close": 26.29, "volume": 27371.0}, {"date": "2019-08-30", "close": 26.3, "volume": 94278.0}, {"date": "2019-09-03", "close": 26.14, "volume": 31716.0}, {"date": "2019-09-04", "close": 26.25, "volume": 15749.0}, {"date": "2019-09-05", "close": 26.0, "volume": 15652.0}, {"date": "2019-09-06", "close": 26.1, "volume": 10039.0}, {"date": "2019-09-09", "close": 26.09, "volume": 13715.0}, {"date": "2019-09-10", "close": 25.86, "volume": 9383.0}, {"date": "2019-09-11", "close": 25.78, "volume": 21110.0}, {"date": "2019-09-12", "close": 25.78, "volume": 12271.0}, {"date": "2019-09-13", "close": 25.47, "volume": 27450.0}, {"date": "2019-09-16", "close": 25.4, "volume": 16632.0}, {"date": "2019-09-17", "close": 25.66, "volume": 14934.0}, {"date": "2019-09-18", "close": 25.87, "volume": 18312.0}, {"date": "2019-09-19", "close": 25.99, "volume": 17073.0}, {"date": "2019-09-20", "close": 26.14, "volume": 19064.0}, {"date": "2019-09-23", "close": 26.1, "volume": 23400.0}, {"date": "2019-09-24", "close": 26.16, "volume": 7158.0}, {"date": "2019-09-25", "close": 26.18, "volume": 9422.0}, {"date": "2019-09-26", "close": 26.25, "volume": 15048.0}, {"date": "2019-09-27", "close": 26.39, "volume": 41107.0}, {"date": "2019-09-30", "close": 26.46, "volume": 147091.0}, {"date": "2019-10-01", "close": 26.43, "volume": 9844.0}, {"date": "2019-10-02", "close": 26.1, "volume": 8120.0}, {"date": "2019-10-03", "close": 26.23, "volume": 6678.0}, {"date": "2019-10-04", "close": 26.15, "volume": 8112.0}, {"date": "2019-10-07", "close": 26.2, "volume": 13505.0}, {"date": "2019-10-08", "close": 26.19, "volume": 7313.0}, {"date": "2019-10-09", "close": 26.26, "volume": 6085.0}, {"date": "2019-10-10", "close": 26.18, "volume": 19582.0}, {"date": "2019-10-11", "close": 26.3, "volume": 12672.0}, {"date": "2019-10-14", "close": 26.53, "volume": 13976.0}, {"date": "2019-10-15", "close": 26.3, "volume": 27242.0}, {"date": "2019-10-16", "close": 26.25, "volume": 22459.0}, {"date": "2019-10-17", "close": 26.29, "volume": 13403.0}, {"date": "2019-10-18", "close": 26.31, "volume": 14988.0}, {"date": "2019-10-21", "close": 26.45, "volume": 10878.0}, {"date": "2019-10-22", "close": 26.41, "volume": 8878.0}, {"date": "2019-10-23", "close": 26.44, "volume": 25053.0}, {"date": "2019-10-24", "close": 26.32, "volume": 17877.0}, {"date": "2019-10-25", "close": 26.465, "volume": 13642.0}, {"date": "2019-10-28", "close": 26.43, "volume": 6277.0}, {"date": "2019-10-29", "close": 26.16, "volume": 13112.0}, {"date": "2019-10-30", "close": 26.1, "volume": 22187.0}, {"date": "2019-10-31", "close": 26.48, "volume": 166174.0}, {"date": "2019-11-01", "close": 26.4, "volume": 22326.0}, {"date": "2019-11-04", "close": 26.43, "volume": 21933.0}, {"date": "2019-11-05", "close": 26.26, "volume": 17037.0}, {"date": "2019-11-06", "close": 26.24, "volume": 16109.0}, {"date": "2019-11-07", "close": 26.04, "volume": 11361.0}, {"date": "2019-11-08", "close": 26.16, "volume": 20023.0}, {"date": "2019-11-11", "close": 26.17, "volume": 5983.0}, {"date": "2019-11-12", "close": 26.19, "volume": 9872.0}, {"date": "2019-11-13", "close": 26.27, "volume": 11226.0}, {"date": "2019-11-14", "close": 26.34, "volume": 11188.0}, {"date": "2019-11-15", "close": 26.49, "volume": 6862.0}, {"date": "2019-11-18", "close": 26.59, "volume": 20296.0}, {"date": "2019-11-19", "close": 26.56, "volume": 17110.0}, {"date": "2019-11-20", "close": 26.57, "volume": 11460.0}, {"date": "2019-11-21", "close": 26.52, "volume": 14162.0}, {"date": "2019-11-22", "close": 26.34, "volume": 11685.0}, {"date": "2019-11-25", "close": 26.43, "volume": 10642.0}, {"date": "2019-11-26", "close": 26.34, "volume": 9964.0}, {"date": "2019-11-27", "close": 25.79, "volume": 21164.0}, {"date": "2019-11-29", "close": 25.52, "volume": 44294.0}, {"date": "2019-12-02", "close": 25.53, "volume": 84901.0}, {"date": "2019-12-03", "close": 25.4, "volume": 9151.0}, {"date": "2019-12-04", "close": 25.4, "volume": 15620.0}, {"date": "2019-12-05", "close": 25.28, "volume": 20679.0}, {"date": "2019-12-06", "close": 25.3291, "volume": 15326.0}, {"date": "2019-12-09", "close": 25.3278, "volume": 8250.0}, {"date": "2019-12-10", "close": 25.47, "volume": 15750.0}, {"date": "2019-12-11", "close": 25.63, "volume": 17120.0}, {"date": "2019-12-12", "close": 25.6, "volume": 19413.0}, {"date": "2019-12-13", "close": 25.79, "volume": 11397.0}, {"date": "2019-12-16", "close": 25.85, "volume": 7190.0}, {"date": "2019-12-17", "close": 25.92, "volume": 7755.0}, {"date": "2019-12-18", "close": 26.14, "volume": 4824.0}, {"date": "2019-12-19", "close": 26.14, "volume": 7460.0}, {"date": "2019-12-20", "close": 26.09, "volume": 4703.0}, {"date": "2019-12-23", "close": 26.15, "volume": 9929.0}, {"date": "2019-12-24", "close": 25.93, "volume": 6430.0}, {"date": "2019-12-26", "close": 25.91, "volume": 8867.0}, {"date": "2019-12-27", "close": 26.0, "volume": 11198.0}, {"date": "2019-12-30", "close": 25.95, "volume": 7014.0}, {"date": "2019-12-31", "close": 25.91, "volume": 17364.0}, {"date": "2020-01-02", "close": 26.25, "volume": 22333.0}, {"date": "2020-01-03", "close": 26.26, "volume": 17814.0}, {"date": "2020-01-06", "close": 26.21, "volume": 10758.0}, {"date": "2020-01-07", "close": 26.19, "volume": 21128.0}, {"date": "2020-01-08", "close": 26.16, "volume": 13379.0}, {"date": "2020-01-09", "close": 26.31, "volume": 29535.0}, {"date": "2020-01-10", "close": 26.42, "volume": 14312.0}, {"date": "2020-01-13", "close": 26.4, "volume": 8512.0}, {"date": "2020-01-14", "close": 26.4, "volume": 14807.0}, {"date": "2020-01-15", "close": 26.37, "volume": 8886.0}, {"date": "2020-01-16", "close": 26.35, "volume": 8932.0}, {"date": "2020-01-17", "close": 26.3, "volume": 9091.0}, {"date": "2020-01-21", "close": 26.2, "volume": 19548.0}, {"date": "2020-01-22", "close": 26.14, "volume": 9938.0}, {"date": "2020-01-23", "close": 26.18, "volume": 7095.0}, {"date": "2020-01-24", "close": 26.11, "volume": 5086.0}, {"date": "2020-01-27", "close": 26.09, "volume": 6113.0}, {"date": "2020-01-28", "close": 26.04, "volume": 7818.0}, {"date": "2020-01-29", "close": 26.22, "volume": 14999.0}, {"date": "2020-01-30", "close": 26.23, "volume": 7442.0}, {"date": "2020-01-31", "close": 26.2, "volume": 18322.0}, {"date": "2020-02-03", "close": 26.34, "volume": 6291.0}, {"date": "2020-02-04", "close": 26.4187, "volume": 25306.0}, {"date": "2020-02-05", "close": 26.34, "volume": 18829.0}, {"date": "2020-02-06", "close": 26.27, "volume": 32792.0}, {"date": "2020-02-07", "close": 26.25, "volume": 17773.0}, {"date": "2020-02-10", "close": 26.31, "volume": 10085.0}, {"date": "2020-02-11", "close": 26.336, "volume": 4939.0}, {"date": "2020-02-12", "close": 26.34, "volume": 9810.0}, {"date": "2020-02-13", "close": 26.34, "volume": 5690.0}, {"date": "2020-02-14", "close": 26.34, "volume": 14637.0}, {"date": "2020-02-18", "close": 26.37, "volume": 11197.0}, {"date": "2020-02-19", "close": 26.34, "volume": 19966.0}, {"date": "2020-02-20", "close": 26.45, "volume": 19999.0}, {"date": "2020-02-21", "close": 26.33, "volume": 13435.0}, {"date": "2020-02-24", "close": 26.2, "volume": 10545.0}, {"date": "2020-02-25", "close": 25.8, "volume": 28014.0}, {"date": "2020-02-26", "close": 26.14, "volume": 31731.0}, {"date": "2020-02-27", "close": 25.77, "volume": 26071.0}, {"date": "2020-02-28", "close": 24.93, "volume": 51885.0}, {"date": "2020-03-02", "close": 25.4, "volume": 22205.0}, {"date": "2020-03-03", "close": 25.63, "volume": 23444.0}, {"date": "2020-03-04", "close": 25.82, "volume": 14874.0}, {"date": "2020-03-05", "close": 25.83, "volume": 9621.0}, {"date": "2020-03-06", "close": 25.25, "volume": 13938.0}, {"date": "2020-03-09", "close": 24.9, "volume": 33336.0}, {"date": "2020-03-10", "close": 25.12, "volume": 12880.0}, {"date": "2020-03-11", "close": 25.15, "volume": 31982.0}, {"date": "2020-03-12", "close": 23.75, "volume": 67965.0}, {"date": "2020-03-13", "close": 24.12, "volume": 31685.0}, {"date": "2020-03-16", "close": 23.52, "volume": 112500.0}, {"date": "2020-03-17", "close": 23.55, "volume": 41349.0}, {"date": "2020-03-18", "close": 20.63, "volume": 52142.0}, {"date": "2020-03-19", "close": 21.31, "volume": 88949.0}, {"date": "2020-03-20", "close": 22.3292, "volume": 50428.0}, {"date": "2020-03-23", "close": 22.27, "volume": 52456.0}, {"date": "2020-03-24", "close": 23.54, "volume": 30248.0}, {"date": "2020-03-25", "close": 24.8, "volume": 20942.0}, {"date": "2020-03-26", "close": 25.2, "volume": 33657.0}, {"date": "2020-03-27", "close": 24.84, "volume": 29033.0}, {"date": "2020-03-30", "close": 24.83, "volume": 9051.0}, {"date": "2020-03-31", "close": 24.79, "volume": 25518.0}, {"date": "2020-04-01", "close": 24.65, "volume": 27788.0}, {"date": "2020-04-02", "close": 24.1, "volume": 15676.0}, {"date": "2020-04-03", "close": 23.74, "volume": 13459.0}, {"date": "2020-04-06", "close": 23.77, "volume": 13437.0}, {"date": "2020-04-07", "close": 24.5, "volume": 26547.0}, {"date": "2020-04-08", "close": 24.45, "volume": 34514.0}, {"date": "2020-04-09", "close": 25.28, "volume": 19201.0}, {"date": "2020-04-13", "close": 25.28, "volume": 11428.0}, {"date": "2020-04-14", "close": 25.3, "volume": 27746.0}, {"date": "2020-04-15", "close": 25.08, "volume": 12437.0}, {"date": "2020-04-16", "close": 25.04, "volume": 5764.0}, {"date": "2020-04-17", "close": 25.88, "volume": 17242.0}, {"date": "2020-04-20", "close": 25.7, "volume": 8666.0}, {"date": "2020-04-21", "close": 25.32, "volume": 10030.0}, {"date": "2020-04-22", "close": 25.37, "volume": 10563.0}, {"date": "2020-04-23", "close": 25.56, "volume": 17836.0}, {"date": "2020-04-24", "close": 25.57, "volume": 5964.0}, {"date": "2020-04-27", "close": 25.68, "volume": 6901.0}, {"date": "2020-04-28", "close": 25.53, "volume": 7307.0}, {"date": "2020-04-29", "close": 25.6873, "volume": 12262.0}, {"date": "2020-04-30", "close": 25.71, "volume": 35409.0}, {"date": "2020-05-01", "close": 25.37, "volume": 9509.0}, {"date": "2020-05-04", "close": 25.53, "volume": 9743.0}, {"date": "2020-05-05", "close": 25.47, "volume": 9777.0}, {"date": "2020-05-06", "close": 25.3182, "volume": 18087.0}, {"date": "2020-05-07", "close": 25.3754, "volume": 10368.0}, {"date": "2020-05-08", "close": 25.42, "volume": 3265.0}, {"date": "2020-05-11", "close": 25.83, "volume": 12761.0}, {"date": "2020-05-12", "close": 25.91, "volume": 10795.0}, {"date": "2020-05-13", "close": 25.88, "volume": 7662.0}, {"date": "2020-05-14", "close": 25.88, "volume": 6330.0}, {"date": "2020-05-15", "close": 25.98, "volume": 8597.0}, {"date": "2020-05-18", "close": 26.0, "volume": 3886.0}, {"date": "2020-05-19", "close": 25.965, "volume": 4883.0}, {"date": "2020-05-20", "close": 25.8701, "volume": 6660.0}, {"date": "2020-05-21", "close": 25.9872, "volume": 11995.0}, {"date": "2020-05-22", "close": 25.8, "volume": 13545.0}, {"date": "2020-05-26", "close": 26.11, "volume": 4114.0}, {"date": "2020-05-27", "close": 26.07, "volume": 9831.0}, {"date": "2020-05-28", "close": 25.8, "volume": 5410.0}, {"date": "2020-05-29", "close": 26.03, "volume": 8077.0}, {"date": "2020-06-01", "close": 26.08, "volume": 9211.0}, {"date": "2020-06-02", "close": 26.05, "volume": 18943.0}, {"date": "2020-06-03", "close": 26.15, "volume": 19275.0}, {"date": "2020-06-04", "close": 26.15, "volume": 7639.0}, {"date": "2020-06-05", "close": 26.14, "volume": 7286.0}, {"date": "2020-06-08", "close": 26.31, "volume": 10406.0}, {"date": "2020-06-09", "close": 26.05, "volume": 10352.0}, {"date": "2020-06-10", "close": 26.19, "volume": 5755.0}, {"date": "2020-06-11", "close": 25.63, "volume": 3892.0}, {"date": "2020-06-12", "close": 25.42, "volume": 9034.0}, {"date": "2020-06-15", "close": 25.42, "volume": 7930.0}, {"date": "2020-06-16", "close": 25.58, "volume": 18044.0}, {"date": "2020-06-17", "close": 25.61, "volume": 5999.0}, {"date": "2020-06-18", "close": 25.63, "volume": 2915.0}, {"date": "2020-06-19", "close": 25.69, "volume": 6844.0}, {"date": "2020-06-22", "close": 25.59, "volume": 10923.0}, {"date": "2020-06-23", "close": 25.6, "volume": 77832.0}, {"date": "2020-06-24", "close": 25.42, "volume": 35386.0}, {"date": "2020-06-25", "close": 25.31, "volume": 9668.0}, {"date": "2020-06-26", "close": 25.31, "volume": 9274.0}, {"date": "2020-06-29", "close": 25.34, "volume": 8473.0}, {"date": "2020-06-30", "close": 25.05, "volume": 116456.0}, {"date": "2020-07-01", "close": 25.16, "volume": 30401.0}, {"date": "2020-07-02", "close": 25.27, "volume": 11836.0}, {"date": "2020-07-06", "close": 25.28, "volume": 52285.0}, {"date": "2020-07-07", "close": 25.34, "volume": 23283.0}, {"date": "2020-07-08", "close": 25.27, "volume": 12949.0}, {"date": "2020-07-09", "close": 25.36, "volume": 17555.0}, {"date": "2020-07-10", "close": 25.49, "volume": 14932.0}, {"date": "2020-07-13", "close": 25.4, "volume": 14760.0}, {"date": "2020-07-14", "close": 25.41, "volume": 8893.0}, {"date": "2020-07-15", "close": 25.55, "volume": 10108.0}, {"date": "2020-07-16", "close": 25.7, "volume": 12801.0}, {"date": "2020-07-17", "close": 25.8081, "volume": 12061.0}, {"date": "2020-07-20", "close": 25.77, "volume": 18250.0}, {"date": "2020-07-21", "close": 25.78, "volume": 3380.0}, {"date": "2020-07-22", "close": 25.89, "volume": 10048.0}, {"date": "2020-07-23", "close": 25.87, "volume": 6510.0}, {"date": "2020-07-24", "close": 25.87, "volume": 6344.0}, {"date": "2020-07-27", "close": 25.91, "volume": 9371.0}, {"date": "2020-07-28", "close": 25.87, "volume": 8885.0}, {"date": "2020-07-29", "close": 26.05, "volume": 20902.0}, {"date": "2020-07-30", "close": 26.12, "volume": 10171.0}, {"date": "2020-07-31", "close": 25.95, "volume": 11628.0}, {"date": "2020-08-03", "close": 25.98, "volume": 6432.0}, {"date": "2020-08-04", "close": 26.01, "volume": 10771.0}, {"date": "2020-08-05", "close": 26.0101, "volume": 8419.0}, {"date": "2020-08-06", "close": 25.98, "volume": 3857.0}, {"date": "2020-08-07", "close": 26.15, "volume": 10169.0}, {"date": "2020-08-10", "close": 26.19, "volume": 6797.0}, {"date": "2020-08-11", "close": 26.2, "volume": 6568.0}, {"date": "2020-08-12", "close": 26.28, "volume": 4894.0}, {"date": "2020-08-13", "close": 26.22, "volume": 10793.0}, {"date": "2020-08-14", "close": 26.21, "volume": 19180.0}, {"date": "2020-08-17", "close": 26.08, "volume": 6846.0}, {"date": "2020-08-18", "close": 26.25, "volume": 18248.0}, {"date": "2020-08-19", "close": 26.3037, "volume": 7313.0}, {"date": "2020-08-20", "close": 26.38, "volume": 12420.0}, {"date": "2020-08-21", "close": 26.37, "volume": 6309.0}, {"date": "2020-08-24", "close": 26.34, "volume": 7034.0}, {"date": "2020-08-25", "close": 26.5, "volume": 8573.0}, {"date": "2020-08-26", "close": 26.6, "volume": 19185.0}, {"date": "2020-08-27", "close": 26.7, "volume": 6911.0}, {"date": "2020-08-28", "close": 26.31, "volume": 14216.0}, {"date": "2020-08-31", "close": 26.01, "volume": 38069.0}, {"date": "2020-09-01", "close": 26.2, "volume": 21571.0}, {"date": "2020-09-02", "close": 26.17, "volume": 6816.0}, {"date": "2020-09-03", "close": 26.14, "volume": 12554.0}, {"date": "2020-09-04", "close": 25.9, "volume": 10858.0}, {"date": "2020-09-08", "close": 25.655, "volume": 11138.0}, {"date": "2020-09-09", "close": 25.78, "volume": 20826.0}, {"date": "2020-09-10", "close": 25.93, "volume": 10445.0}, {"date": "2020-09-11", "close": 25.8874, "volume": 10071.0}, {"date": "2020-09-14", "close": 26.04, "volume": 8788.0}, {"date": "2020-09-15", "close": 26.03, "volume": 4429.0}, {"date": "2020-09-16", "close": 26.09, "volume": 10120.0}, {"date": "2020-09-17", "close": 26.0143, "volume": 4308.0}, {"date": "2020-09-18", "close": 25.95, "volume": 8836.0}, {"date": "2020-09-21", "close": 25.9, "volume": 7538.0}, {"date": "2020-09-22", "close": 26.08, "volume": 14496.0}, {"date": "2020-09-23", "close": 25.74, "volume": 10169.0}, {"date": "2020-09-24", "close": 25.75, "volume": 5346.0}, {"date": "2020-09-25", "close": 25.95, "volume": 7166.0}, {"date": "2020-09-28", "close": 26.05, "volume": 12978.0}, {"date": "2020-09-29", "close": 26.27, "volume": 8090.0}, {"date": "2020-09-30", "close": 25.75, "volume": 46080.0}, {"date": "2020-10-01", "close": 26.03, "volume": 20923.0}, {"date": "2020-10-02", "close": 26.01, "volume": 12155.0}, {"date": "2020-10-05", "close": 26.21, "volume": 8224.0}, {"date": "2020-10-06", "close": 26.3, "volume": 15804.0}, {"date": "2020-10-07", "close": 26.28, "volume": 11477.0}, {"date": "2020-10-08", "close": 26.33, "volume": 11058.0}, {"date": "2020-10-09", "close": 26.22, "volume": 8346.0}, {"date": "2020-10-12", "close": 26.29, "volume": 7111.0}, {"date": "2020-10-13", "close": 26.45, "volume": 12605.0}, {"date": "2020-10-14", "close": 26.222, "volume": 9531.0}, {"date": "2020-10-15", "close": 26.3, "volume": 4661.0}, {"date": "2020-10-16", "close": 26.17, "volume": 6970.0}, {"date": "2020-10-19", "close": 26.15, "volume": 16828.0}, {"date": "2020-10-20", "close": 26.22, "volume": 3886.0}, {"date": "2020-10-21", "close": 25.95, "volume": 7111.0}, {"date": "2020-10-22", "close": 26.12, "volume": 18382.0}, {"date": "2020-10-23", "close": 26.2, "volume": 11344.0}, {"date": "2020-10-26", "close": 26.02, "volume": 6058.0}, {"date": "2020-10-27", "close": 26.02, "volume": 11072.0}, {"date": "2020-10-28", "close": 25.8, "volume": 8574.0}, {"date": "2020-10-29", "close": 25.76, "volume": 3624.0}, {"date": "2020-10-30", "close": 25.79, "volume": 32914.0}, {"date": "2020-11-02", "close": 25.75, "volume": 67665.0}, {"date": "2020-11-03", "close": 25.75, "volume": 9136.0}, {"date": "2020-11-04", "close": 26.06, "volume": 7417.0}, {"date": "2020-11-05", "close": 26.17, "volume": 7424.0}, {"date": "2020-11-06", "close": 26.06, "volume": 8250.0}, {"date": "2020-11-09", "close": 26.36, "volume": 21894.0}, {"date": "2020-11-10", "close": 26.29, "volume": 9703.0}, {"date": "2020-11-11", "close": 26.27, "volume": 4411.0}, {"date": "2020-11-12", "close": 26.25, "volume": 11943.0}, {"date": "2020-11-13", "close": 26.25, "volume": 8270.0}, {"date": "2020-11-16", "close": 26.25, "volume": 10494.0}, {"date": "2020-11-17", "close": 26.45, "volume": 12376.0}, {"date": "2020-11-18", "close": 26.35, "volume": 8544.0}, {"date": "2020-11-19", "close": 26.4, "volume": 15282.0}, {"date": "2020-11-20", "close": 26.25, "volume": 8409.0}, {"date": "2020-11-23", "close": 26.265, "volume": 8849.0}, {"date": "2020-11-24", "close": 26.3, "volume": 3121.0}, {"date": "2020-11-25", "close": 26.3899, "volume": 12939.0}, {"date": "2020-11-27", "close": 26.07, "volume": 4045.0}, {"date": "2020-11-30", "close": 26.06, "volume": 26240.0}, {"date": "2020-12-01", "close": 26.15, "volume": 8570.0}, {"date": "2020-12-02", "close": 26.13, "volume": 6244.0}, {"date": "2020-12-03", "close": 26.27, "volume": 8378.0}, {"date": "2020-12-04", "close": 26.19, "volume": 9476.0}, {"date": "2020-12-07", "close": 26.05, "volume": 19501.0}, {"date": "2020-12-08", "close": 26.11, "volume": 8126.0}, {"date": "2020-12-09", "close": 26.11, "volume": 10621.0}, {"date": "2020-12-10", "close": 26.02, "volume": 9092.0}, {"date": "2020-12-11", "close": 26.05, "volume": 9191.0}, {"date": "2020-12-14", "close": 26.19, "volume": 6604.0}, {"date": "2020-12-15", "close": 26.14, "volume": 12406.0}, {"date": "2020-12-16", "close": 26.15, "volume": 7607.0}, {"date": "2020-12-17", "close": 26.19, "volume": 9053.0}, {"date": "2020-12-18", "close": 26.34, "volume": 13261.0}, {"date": "2020-12-21", "close": 26.26, "volume": 11796.0}, {"date": "2020-12-22", "close": 26.23, "volume": 15995.0}, {"date": "2020-12-23", "close": 26.1, "volume": 17691.0}, {"date": "2020-12-24", "close": 26.24, "volume": 6683.0}, {"date": "2020-12-28", "close": 26.35, "volume": 10597.0}, {"date": "2020-12-29", "close": 26.55, "volume": 18716.0}, {"date": "2020-12-30", "close": 26.7, "volume": 29303.0}, {"date": "2020-12-31", "close": 26.88, "volume": 81458.0}, {"date": "2021-01-04", "close": 26.66, "volume": 21623.0}, {"date": "2021-01-05", "close": 26.43, "volume": 17889.0}, {"date": "2021-01-06", "close": 26.04, "volume": 16167.0}, {"date": "2021-01-07", "close": 26.18, "volume": 19801.0}, {"date": "2021-01-08", "close": 26.13, "volume": 3599.0}, {"date": "2021-01-11", "close": 25.85, "volume": 12971.0}, {"date": "2021-01-12", "close": 25.89, "volume": 19639.0}, {"date": "2021-01-13", "close": 26.22, "volume": 16701.0}, {"date": "2021-01-14", "close": 26.27, "volume": 8051.0}, {"date": "2021-01-15", "close": 26.1, "volume": 12870.0}, {"date": "2021-01-19", "close": 26.44, "volume": 23628.0}, {"date": "2021-01-20", "close": 26.51, "volume": 7572.0}, {"date": "2021-01-21", "close": 26.3368, "volume": 5581.0}, {"date": "2021-01-22", "close": 26.54, "volume": 5298.0}, {"date": "2021-01-25", "close": 26.42, "volume": 13266.0}, {"date": "2021-01-26", "close": 26.3699, "volume": 2351.0}, {"date": "2021-01-27", "close": 26.06, "volume": 9189.0}, {"date": "2021-01-28", "close": 26.18, "volume": 15526.0}, {"date": "2021-01-29", "close": 26.28, "volume": 32047.0}, {"date": "2021-02-01", "close": 26.37, "volume": 9141.0}, {"date": "2021-02-02", "close": 26.3, "volume": 11427.0}, {"date": "2021-02-03", "close": 26.39, "volume": 9728.0}, {"date": "2021-02-04", "close": 26.45, "volume": 8876.0}, {"date": "2021-02-05", "close": 25.98, "volume": 50886.0}, {"date": "2021-02-08", "close": 26.0, "volume": 14987.0}, {"date": "2021-02-09", "close": 25.96, "volume": 7413.0}, {"date": "2021-02-10", "close": 25.8065, "volume": 25222.0}, {"date": "2021-02-11", "close": 25.62, "volume": 29710.0}, {"date": "2021-02-12", "close": 25.55, "volume": 30477.0}, {"date": "2021-02-16", "close": 25.52, "volume": 33209.0}, {"date": "2021-02-17", "close": 25.58, "volume": 9389.0}, {"date": "2021-02-18", "close": 25.55, "volume": 11785.0}, {"date": "2021-02-19", "close": 25.61, "volume": 11747.0}, {"date": "2021-02-22", "close": 25.62, "volume": 15489.0}, {"date": "2021-02-23", "close": 25.6, "volume": 11534.0}, {"date": "2021-02-24", "close": 25.6, "volume": 19125.0}, {"date": "2021-02-25", "close": 25.28, "volume": 20421.0}, {"date": "2021-02-26", "close": 25.45, "volume": 37200.0}, {"date": "2021-03-01", "close": 25.46, "volume": 18652.0}, {"date": "2021-03-02", "close": 25.46, "volume": 8863.0}, {"date": "2021-03-03", "close": 25.54, "volume": 10905.0}, {"date": "2021-03-04", "close": 25.35, "volume": 14030.0}, {"date": "2021-03-05", "close": 25.54, "volume": 31722.0}, {"date": "2021-03-08", "close": 25.58, "volume": 13430.0}, {"date": "2021-03-09", "close": 25.53, "volume": 15753.0}, {"date": "2021-03-10", "close": 25.58, "volume": 12029.0}, {"date": "2021-03-11", "close": 25.6, "volume": 16637.0}, {"date": "2021-03-12", "close": 25.54, "volume": 19850.0}, {"date": "2021-03-15", "close": 25.5, "volume": 10605.0}, {"date": "2021-03-16", "close": 25.55, "volume": 32105.0}, {"date": "2021-03-17", "close": 25.43, "volume": 4618.0}, {"date": "2021-03-18", "close": 25.27, "volume": 23689.0}, {"date": "2021-03-19", "close": 25.39, "volume": 9223.0}, {"date": "2021-03-22", "close": 25.39, "volume": 8146.0}, {"date": "2021-03-23", "close": 25.39, "volume": 6997.0}, {"date": "2021-03-24", "close": 25.4, "volume": 16198.0}, {"date": "2021-03-25", "close": 25.4, "volume": 4095.0}, {"date": "2021-03-26", "close": 25.4099, "volume": 5793.0}, {"date": "2021-03-29", "close": 25.36, "volume": 5268.0}, {"date": "2021-03-30", "close": 25.4, "volume": 12882.0}, {"date": "2021-03-31", "close": 25.45, "volume": 13952.0}, {"date": "2021-04-01", "close": 25.52, "volume": 24453.0}, {"date": "2021-04-05", "close": 25.49, "volume": 12420.0}, {"date": "2021-04-06", "close": 25.59, "volume": 23394.0}, {"date": "2021-04-07", "close": 25.6, "volume": 8970.0}, {"date": "2021-04-08", "close": 25.69, "volume": 7596.0}, {"date": "2021-04-09", "close": 25.69, "volume": 17909.0}, {"date": "2021-04-12", "close": 25.68, "volume": 15763.0}, {"date": "2021-04-13", "close": 25.69, "volume": 7231.0}, {"date": "2021-04-14", "close": 25.56, "volume": 15089.0}, {"date": "2021-04-15", "close": 25.8, "volume": 7285.0}, {"date": "2021-04-16", "close": 25.8, "volume": 10706.0}, {"date": "2021-04-19", "close": 25.64, "volume": 6543.0}, {"date": "2021-04-20", "close": 25.59, "volume": 9380.0}, {"date": "2021-04-21", "close": 25.58, "volume": 11242.0}, {"date": "2021-04-22", "close": 25.63, "volume": 19770.0}, {"date": "2021-04-23", "close": 25.56, "volume": 7376.0}, {"date": "2021-04-26", "close": 25.64, "volume": 12278.0}, {"date": "2021-04-27", "close": 25.65, "volume": 9400.0}, {"date": "2021-04-28", "close": 25.6, "volume": 10011.0}, {"date": "2021-04-29", "close": 25.67, "volume": 3306.0}, {"date": "2021-04-30", "close": 25.49, "volume": 42681.0}, {"date": "2021-05-03", "close": 25.65, "volume": 16229.0}, {"date": "2021-05-04", "close": 25.63, "volume": 8154.0}, {"date": "2021-05-05", "close": 25.6, "volume": 5884.0}, {"date": "2021-05-06", "close": 25.606, "volume": 10605.0}, {"date": "2021-05-07", "close": 25.69, "volume": 9622.0}, {"date": "2021-05-10", "close": 25.59, "volume": 4896.0}, {"date": "2021-05-11", "close": 25.54, "volume": 12600.0}, {"date": "2021-05-12", "close": 25.39, "volume": 22771.0}, {"date": "2021-05-13", "close": 25.512, "volume": 14809.0}, {"date": "2021-05-14", "close": 25.64, "volume": 6464.0}, {"date": "2021-05-17", "close": 25.55, "volume": 6867.0}, {"date": "2021-05-18", "close": 25.55, "volume": 6077.0}, {"date": "2021-05-19", "close": 25.59, "volume": 3905.0}, {"date": "2021-05-20", "close": 25.62, "volume": 6798.0}, {"date": "2021-05-21", "close": 25.72, "volume": 13213.0}, {"date": "2021-05-24", "close": 25.66, "volume": 8856.0}, {"date": "2021-05-25", "close": 25.72, "volume": 7049.0}, {"date": "2021-05-26", "close": 25.625, "volume": 5518.0}, {"date": "2021-05-27", "close": 25.26, "volume": 18910.0}, {"date": "2021-05-28", "close": 25.29, "volume": 20133.0}, {"date": "2021-06-01", "close": 25.37, "volume": 12075.0}, {"date": "2021-06-02", "close": 25.33, "volume": 11157.0}, {"date": "2021-06-03", "close": 25.4, "volume": 15087.0}, {"date": "2021-06-04", "close": 25.35, "volume": 9967.0}, {"date": "2021-06-07", "close": 25.33, "volume": 13291.0}, {"date": "2021-06-08", "close": 25.335, "volume": 11893.0}, {"date": "2021-06-09", "close": 25.41, "volume": 11016.0}, {"date": "2021-06-10", "close": 25.44, "volume": 13074.0}, {"date": "2021-06-11", "close": 25.49, "volume": 12916.0}, {"date": "2021-06-14", "close": 25.56, "volume": 14362.0}, {"date": "2021-06-15", "close": 25.6, "volume": 13123.0}, {"date": "2021-06-16", "close": 25.63, "volume": 5846.0}, {"date": "2021-06-17", "close": 25.68, "volume": 6598.0}, {"date": "2021-06-18", "close": 25.7, "volume": 4107.0}, {"date": "2021-06-21", "close": 25.75, "volume": 13001.0}, {"date": "2021-06-22", "close": 25.5, "volume": 36779.0}, {"date": "2021-06-23", "close": 25.48, "volume": 6327.0}, {"date": "2021-06-24", "close": 25.4685, "volume": 7000.0}, {"date": "2021-06-25", "close": 25.48, "volume": 4432.0}, {"date": "2021-06-28", "close": 25.52, "volume": 4511.0}, {"date": "2021-06-29", "close": 25.51, "volume": 4510.0}, {"date": "2021-06-30", "close": 25.51, "volume": 30793.0}, {"date": "2021-07-01", "close": 25.4306, "volume": 9798.0}, {"date": "2021-07-02", "close": 25.41, "volume": 14366.0}, {"date": "2021-07-06", "close": 25.47, "volume": 7324.0}, {"date": "2021-07-07", "close": 25.4202, "volume": 8962.0}, {"date": "2021-07-08", "close": 25.42, "volume": 9412.0}, {"date": "2021-07-09", "close": 25.38, "volume": 5926.0}, {"date": "2021-07-12", "close": 25.41, "volume": 8164.0}, {"date": "2021-07-13", "close": 25.42, "volume": 10974.0}, {"date": "2021-07-14", "close": 25.45, "volume": 4523.0}, {"date": "2021-07-15", "close": 25.42, "volume": 13282.0}, {"date": "2021-07-16", "close": 25.41, "volume": 3788.0}, {"date": "2021-07-19", "close": 25.38, "volume": 2885.0}, {"date": "2021-07-20", "close": 25.45, "volume": 2286.0}, {"date": "2021-07-21", "close": 25.46, "volume": 4389.0}, {"date": "2021-07-22", "close": 25.41, "volume": 7720.0}, {"date": "2021-07-23", "close": 25.4, "volume": 10490.0}, {"date": "2021-07-26", "close": 25.38, "volume": 8058.0}, {"date": "2021-07-27", "close": 25.39, "volume": 30032.0}, {"date": "2021-07-28", "close": 25.34, "volume": 6429.0}, {"date": "2021-07-29", "close": 25.53, "volume": 17016.0}, {"date": "2021-07-30", "close": 25.65, "volume": 36267.0}, {"date": "2021-08-02", "close": 25.67, "volume": 18376.0}, {"date": "2021-08-03", "close": 25.63, "volume": 10300.0}, {"date": "2021-08-04", "close": 25.41, "volume": 30874.0}, {"date": "2021-08-05", "close": 25.29, "volume": 44216.0}, {"date": "2021-08-06", "close": 25.34, "volume": 17812.0}, {"date": "2021-08-09", "close": 25.33, "volume": 22839.0}, {"date": "2021-08-10", "close": 25.32, "volume": 14457.0}, {"date": "2021-08-11", "close": 25.35, "volume": 8175.0}, {"date": "2021-08-12", "close": 25.34, "volume": 23403.0}, {"date": "2021-08-13", "close": 25.34, "volume": 19945.0}, {"date": "2021-08-16", "close": 25.33, "volume": 7761.0}, {"date": "2021-08-17", "close": 25.37, "volume": 5997.0}, {"date": "2021-08-18", "close": 25.4, "volume": 3941.0}, {"date": "2021-08-19", "close": 25.39, "volume": 5664.0}, {"date": "2021-08-20", "close": 25.36, "volume": 6956.0}, {"date": "2021-08-23", "close": 25.365, "volume": 15673.0}, {"date": "2021-08-24", "close": 25.4, "volume": 9265.0}, {"date": "2021-08-25", "close": 25.39, "volume": 11987.0}, {"date": "2021-08-26", "close": 25.36, "volume": 6745.0}, {"date": "2021-08-27", "close": 25.44, "volume": 10593.0}, {"date": "2021-08-30", "close": 25.28, "volume": 25443.0}, {"date": "2021-08-31", "close": 25.18, "volume": 50616.0}, {"date": "2021-09-01", "close": 25.23, "volume": 24068.0}, {"date": "2021-09-02", "close": 25.28, "volume": 12475.0}, {"date": "2021-09-03", "close": 25.26, "volume": 8827.0}, {"date": "2021-09-07", "close": 25.31, "volume": 15172.0}, {"date": "2021-09-08", "close": 25.25, "volume": 8565.0}, {"date": "2021-09-09", "close": 25.27, "volume": 5684.0}, {"date": "2021-09-10", "close": 25.26, "volume": 6164.0}, {"date": "2021-09-13", "close": 25.24, "volume": 6992.0}, {"date": "2021-09-14", "close": 25.24, "volume": 4824.0}, {"date": "2021-09-15", "close": 25.22, "volume": 2299.0}, {"date": "2021-09-16", "close": 25.26, "volume": 9641.0}, {"date": "2021-09-17", "close": 25.3, "volume": 2355.0}, {"date": "2021-09-20", "close": 25.27, "volume": 3617.0}, {"date": "2021-09-21", "close": 25.27, "volume": 3066.0}, {"date": "2021-09-22", "close": 25.37, "volume": 15234.0}, {"date": "2021-09-23", "close": 25.29, "volume": 6807.0}, {"date": "2021-09-24", "close": 25.27, "volume": 6581.0}, {"date": "2021-09-27", "close": 25.23, "volume": 9524.0}, {"date": "2021-09-28", "close": 25.2, "volume": 23101.0}, {"date": "2021-09-29", "close": 25.25, "volume": 10938.0}, {"date": "2021-09-30", "close": 25.25, "volume": 22027.0}, {"date": "2021-10-01", "close": 25.23, "volume": 5642.0}, {"date": "2021-10-04", "close": 25.21, "volume": 13541.0}, {"date": "2021-10-05", "close": 25.23, "volume": 12891.0}, {"date": "2021-10-06", "close": 25.21, "volume": 6226.0}, {"date": "2021-10-07", "close": 25.21, "volume": 24293.0}, {"date": "2021-10-08", "close": 25.21, "volume": 4827.0}, {"date": "2021-10-11", "close": 25.21, "volume": 7265.0}, {"date": "2021-10-12", "close": 25.22, "volume": 8418.0}, {"date": "2021-10-13", "close": 25.44, "volume": 29840.0}, {"date": "2021-10-14", "close": 25.3, "volume": 15522.0}, {"date": "2021-10-15", "close": 25.3, "volume": 8865.0}, {"date": "2021-10-18", "close": 25.27, "volume": 6182.0}, {"date": "2021-10-19", "close": 25.25, "volume": 6463.0}, {"date": "2021-10-20", "close": 25.33, "volume": 7074.0}, {"date": "2021-10-21", "close": 25.38, "volume": 12131.0}, {"date": "2021-10-22", "close": 25.28, "volume": 8785.0}, {"date": "2021-10-25", "close": 25.31, "volume": 5123.0}, {"date": "2021-10-26", "close": 25.3, "volume": 12465.0}, {"date": "2021-10-27", "close": 25.33, "volume": 7282.0}, {"date": "2021-10-28", "close": 25.27, "volume": 24694.0}, {"date": "2021-10-29", "close": 25.25, "volume": 338141.0}, {"date": "2021-11-01", "close": 25.33, "volume": 14588.0}, {"date": "2021-11-02", "close": 25.34, "volume": 9303.0}, {"date": "2021-11-03", "close": 25.34, "volume": 5375.0}, {"date": "2021-11-04", "close": 25.34, "volume": 12874.0}, {"date": "2021-11-05", "close": 25.36, "volume": 9063.0}, {"date": "2021-11-08", "close": 25.35, "volume": 4991.0}, {"date": "2021-11-09", "close": 25.37, "volume": 18420.0}, {"date": "2021-11-10", "close": 25.32, "volume": 11690.0}, {"date": "2021-11-11", "close": 25.31, "volume": 5009.0}, {"date": "2021-11-12", "close": 25.32, "volume": 7259.0}, {"date": "2021-11-15", "close": 25.32, "volume": 9162.0}, {"date": "2021-11-16", "close": 25.34, "volume": 8174.0}, {"date": "2021-11-17", "close": 25.36, "volume": 20013.0}, {"date": "2021-11-18", "close": 25.37, "volume": 20483.0}, {"date": "2021-11-19", "close": 25.43, "volume": 10135.0}, {"date": "2021-11-22", "close": 25.43, "volume": 10784.0}, {"date": "2021-11-23", "close": 25.44, "volume": 8432.0}, {"date": "2021-11-24", "close": 25.44, "volume": 5281.0}, {"date": "2021-11-26", "close": 25.39, "volume": 5723.0}, {"date": "2021-11-29", "close": 25.19, "volume": 25308.0}, {"date": "2021-11-30", "close": 25.34, "volume": 358804.0}, {"date": "2021-12-01", "close": 25.28, "volume": 37332.0}, {"date": "2021-12-02", "close": 25.28, "volume": 5807.0}, {"date": "2021-12-03", "close": 25.29, "volume": 3253.0}, {"date": "2021-12-06", "close": 25.2779, "volume": 22438.0}, {"date": "2021-12-07", "close": 25.305, "volume": 5339.0}, {"date": "2021-12-08", "close": 25.295, "volume": 7091.0}, {"date": "2021-12-09", "close": 25.28, "volume": 6433.0}, {"date": "2021-12-10", "close": 25.25, "volume": 11412.0}, {"date": "2021-12-13", "close": 25.24, "volume": 13787.0}, {"date": "2021-12-14", "close": 25.25, "volume": 8353.0}, {"date": "2021-12-15", "close": 25.2, "volume": 14978.0}, {"date": "2021-12-16", "close": 25.24, "volume": 13435.0}, {"date": "2021-12-17", "close": 25.25, "volume": 23103.0}, {"date": "2021-12-20", "close": 25.19, "volume": 7333.0}, {"date": "2021-12-21", "close": 25.22, "volume": 4420.0}, {"date": "2021-12-22", "close": 25.25, "volume": 13650.0}, {"date": "2021-12-23", "close": 25.28, "volume": 6226.0}, {"date": "2021-12-27", "close": 25.24, "volume": 6263.0}, {"date": "2021-12-28", "close": 25.2, "volume": 62572.0}, {"date": "2021-12-29", "close": 25.22, "volume": 62185.0}, {"date": "2021-12-30", "close": 25.18, "volume": 55675.0}, {"date": "2021-12-31", "close": 25.3, "volume": 181971.0}, {"date": "2022-01-03", "close": 25.27, "volume": 10933.0}, {"date": "2022-01-04", "close": 25.25, "volume": 6976.0}, {"date": "2022-01-05", "close": 25.1892, "volume": 12271.0}, {"date": "2022-01-06", "close": 25.26, "volume": 14495.0}, {"date": "2022-01-07", "close": 25.22, "volume": 9435.0}, {"date": "2022-01-10", "close": 25.23, "volume": 11436.0}, {"date": "2022-01-11", "close": 25.26, "volume": 19646.0}, {"date": "2022-01-12", "close": 25.27, "volume": 12098.0}, {"date": "2022-01-13", "close": 25.3, "volume": 15802.0}, {"date": "2022-01-14", "close": 25.28, "volume": 9713.0}, {"date": "2022-01-18", "close": 25.36, "volume": 142486.0}, {"date": "2022-01-19", "close": 25.36, "volume": 20430.0}, {"date": "2022-01-20", "close": 25.37, "volume": 17774.0}, {"date": "2022-01-21", "close": 25.4, "volume": 16789.0}, {"date": "2022-01-24", "close": 25.32, "volume": 35103.0}, {"date": "2022-01-25", "close": 25.3174, "volume": 17246.0}, {"date": "2022-01-26", "close": 25.29, "volume": 23054.0}, {"date": "2022-01-27", "close": 25.21, "volume": 34082.0}, {"date": "2022-01-28", "close": 25.21, "volume": 54849.0}, {"date": "2022-01-31", "close": 25.32, "volume": 51894.0}, {"date": "2022-02-01", "close": 25.31, "volume": 15823.0}, {"date": "2022-02-02", "close": 25.26, "volume": 16971.0}, {"date": "2022-02-03", "close": 25.27, "volume": 26412.0}, {"date": "2022-02-04", "close": 25.2, "volume": 25419.0}, {"date": "2022-02-07", "close": 25.18, "volume": 14536.0}, {"date": "2022-02-08", "close": 25.1814, "volume": 12854.0}, {"date": "2022-02-09", "close": 25.19, "volume": 21146.0}, {"date": "2022-02-10", "close": 25.08, "volume": 35395.0}, {"date": "2022-02-11", "close": 24.9599, "volume": 30494.0}, {"date": "2022-02-14", "close": 24.99, "volume": 20835.0}, {"date": "2022-02-15", "close": 25.078, "volume": 23667.0}, {"date": "2022-02-16", "close": 25.14, "volume": 15629.0}, {"date": "2022-02-17", "close": 25.1005, "volume": 62028.0}, {"date": "2022-02-18", "close": 25.18, "volume": 19111.0}, {"date": "2022-02-22", "close": 25.18, "volume": 22426.0}, {"date": "2022-02-23", "close": 25.15, "volume": 39955.0}, {"date": "2022-02-24", "close": 25.24, "volume": 13226.0}, {"date": "2022-02-25", "close": 24.99, "volume": 14426.0}, {"date": "2022-02-28", "close": 24.85, "volume": 35117.0}, {"date": "2022-03-01", "close": 25.0, "volume": 8610.0}, {"date": "2022-03-02", "close": 25.14, "volume": 23975.0}, {"date": "2022-03-03", "close": 25.06, "volume": 26076.0}, {"date": "2022-03-04", "close": 25.11, "volume": 16572.0}, {"date": "2022-03-07", "close": 25.12, "volume": 22477.0}, {"date": "2022-03-08", "close": 25.01, "volume": 13738.0}, {"date": "2022-03-09", "close": 25.09, "volume": 17428.0}, {"date": "2022-03-10", "close": 25.0, "volume": 7450.0}, {"date": "2022-03-11", "close": 24.93, "volume": 16677.0}, {"date": "2022-03-14", "close": 24.82, "volume": 72732.0}, {"date": "2022-03-15", "close": 24.94, "volume": 12542.0}, {"date": "2022-03-16", "close": 24.98, "volume": 21166.0}, {"date": "2022-03-17", "close": 25.04, "volume": 10278.0}, {"date": "2022-03-18", "close": 25.09, "volume": 9032.0}, {"date": "2022-03-21", "close": 24.89, "volume": 14559.0}, {"date": "2022-03-22", "close": 24.96, "volume": 6437.0}, {"date": "2022-03-23", "close": 24.93, "volume": 10545.0}, {"date": "2022-03-24", "close": 24.93, "volume": 9487.0}, {"date": "2022-03-25", "close": 24.62, "volume": 37773.0}, {"date": "2022-03-28", "close": 24.76, "volume": 16436.0}, {"date": "2022-03-29", "close": 24.82, "volume": 11740.0}, {"date": "2022-03-30", "close": 25.05, "volume": 19542.0}, {"date": "2022-03-31", "close": 25.28, "volume": 171937.0}, {"date": "2022-04-01", "close": 25.12, "volume": 22964.0}, {"date": "2022-04-04", "close": 25.1, "volume": 30730.0}, {"date": "2022-04-05", "close": 24.95, "volume": 15103.0}, {"date": "2022-04-06", "close": 24.95, "volume": 19757.0}, {"date": "2022-04-07", "close": 24.97, "volume": 9805.0}, {"date": "2022-04-08", "close": 24.86, "volume": 23749.0}, {"date": "2022-04-11", "close": 24.62, "volume": 17727.0}, {"date": "2022-04-12", "close": 24.69, "volume": 16733.0}, {"date": "2022-04-13", "close": 24.37, "volume": 49968.0}, {"date": "2022-04-14", "close": 24.38, "volume": 31125.0}, {"date": "2022-04-18", "close": 24.38, "volume": 68685.0}, {"date": "2022-04-19", "close": 24.4, "volume": 64244.0}, {"date": "2022-04-20", "close": 24.5, "volume": 16750.0}, {"date": "2022-04-21", "close": 24.1033, "volume": 14409.0}, {"date": "2022-04-22", "close": 24.17, "volume": 12149.0}, {"date": "2022-04-25", "close": 24.23, "volume": 5736.0}, {"date": "2022-04-26", "close": 24.25, "volume": 7015.0}, {"date": "2022-04-27", "close": 24.03, "volume": 17531.0}, {"date": "2022-04-28", "close": 24.43, "volume": 26031.0}, {"date": "2022-04-29", "close": 24.6, "volume": 56942.0}, {"date": "2022-05-02", "close": 24.13, "volume": 37920.0}, {"date": "2022-05-03", "close": 24.04, "volume": 9800.0}, {"date": "2022-05-04", "close": 24.125, "volume": 11418.0}, {"date": "2022-05-05", "close": 24.0702, "volume": 9159.0}, {"date": "2022-05-06", "close": 23.69, "volume": 10580.0}, {"date": "2022-05-09", "close": 22.81, "volume": 29903.0}, {"date": "2022-05-10", "close": 23.07, "volume": 14011.0}, {"date": "2022-05-11", "close": 23.06, "volume": 12961.0}, {"date": "2022-05-12", "close": 23.04, "volume": 7174.0}, {"date": "2022-05-13", "close": 23.07, "volume": 19751.0}, {"date": "2022-05-16", "close": 23.47, "volume": 19812.0}, {"date": "2022-05-17", "close": 22.81, "volume": 21135.0}, {"date": "2022-05-18", "close": 22.6, "volume": 38100.0}, {"date": "2022-05-19", "close": 22.68, "volume": 17233.0}, {"date": "2022-05-20", "close": 22.625, "volume": 23765.0}, {"date": "2022-05-23", "close": 22.72, "volume": 13328.0}, {"date": "2022-05-24", "close": 23.06, "volume": 8283.0}, {"date": "2022-05-25", "close": 23.48, "volume": 13046.0}, {"date": "2022-05-26", "close": 23.64, "volume": 20331.0}, {"date": "2022-05-27", "close": 24.23, "volume": 13847.0}, {"date": "2022-05-31", "close": 24.3, "volume": 69514.0}, {"date": "2022-06-01", "close": 24.24, "volume": 13932.0}, {"date": "2022-06-02", "close": 24.32, "volume": 19516.0}, {"date": "2022-06-03", "close": 24.22, "volume": 11111.0}, {"date": "2022-06-06", "close": 24.21, "volume": 11750.0}, {"date": "2022-06-07", "close": 24.3944, "volume": 13172.0}, {"date": "2022-06-08", "close": 24.33, "volume": 9530.0}, {"date": "2022-06-09", "close": 24.1075, "volume": 19998.0}, {"date": "2022-06-10", "close": 23.82, "volume": 18814.0}, {"date": "2022-06-13", "close": 23.25, "volume": 17890.0}, {"date": "2022-06-14", "close": 23.21, "volume": 17410.0}, {"date": "2022-06-15", "close": 23.31, "volume": 6709.0}, {"date": "2022-06-16", "close": 23.57, "volume": 11199.0}, {"date": "2022-06-17", "close": 23.54, "volume": 14872.0}, {"date": "2022-06-21", "close": 23.65, "volume": 10858.0}, {"date": "2022-06-22", "close": 23.99, "volume": 11323.0}, {"date": "2022-06-23", "close": 24.15, "volume": 18400.0}, {"date": "2022-06-24", "close": 24.29, "volume": 6259.0}, {"date": "2022-06-27", "close": 24.3, "volume": 13226.0}, {"date": "2022-06-28", "close": 24.32, "volume": 6867.0}, {"date": "2022-06-29", "close": 24.32, "volume": 8008.0}, {"date": "2022-06-30", "close": 24.22, "volume": 36151.0}, {"date": "2022-07-01", "close": 24.2606, "volume": 4468.0}, {"date": "2022-07-05", "close": 24.19, "volume": 14088.0}, {"date": "2022-07-06", "close": 24.08, "volume": 5681.0}, {"date": "2022-07-07", "close": 23.95, "volume": 6628.0}, {"date": "2022-07-08", "close": 24.04, "volume": 4951.0}, {"date": "2022-07-11", "close": 24.06, "volume": 5899.0}, {"date": "2022-07-12", "close": 24.03, "volume": 3884.0}, {"date": "2022-07-13", "close": 24.06, "volume": 6447.0}, {"date": "2022-07-14", "close": 24.1946, "volume": 16499.0}, {"date": "2022-07-15", "close": 24.35, "volume": 19284.0}, {"date": "2022-07-18", "close": 24.2834, "volume": 7944.0}, {"date": "2022-07-19", "close": 24.35, "volume": 7744.0}, {"date": "2022-07-20", "close": 24.23, "volume": 29426.0}, {"date": "2022-07-21", "close": 24.2981, "volume": 7236.0}, {"date": "2022-07-22", "close": 24.23, "volume": 10274.0}, {"date": "2022-07-25", "close": 24.13, "volume": 10644.0}, {"date": "2022-07-26", "close": 24.2, "volume": 6166.0}, {"date": "2022-07-27", "close": 24.21, "volume": 7647.0}, {"date": "2022-07-28", "close": 24.35, "volume": 4482.0}, {"date": "2022-07-29", "close": 24.95, "volume": 34635.0}, {"date": "2022-08-01", "close": 24.86, "volume": 17830.0}, {"date": "2022-08-02", "close": 25.07, "volume": 24986.0}, {"date": "2022-08-03", "close": 25.23, "volume": 15375.0}, {"date": "2022-08-04", "close": 25.3, "volume": 15630.0}, {"date": "2022-08-05", "close": 25.18, "volume": 6007.0}, {"date": "2022-08-08", "close": 25.16, "volume": 12494.0}, {"date": "2022-08-09", "close": 25.11, "volume": 3750.0}, {"date": "2022-08-10", "close": 25.15, "volume": 6950.0}, {"date": "2022-08-11", "close": 25.16, "volume": 4199.0}, {"date": "2022-08-12", "close": 25.23, "volume": 3837.0}, {"date": "2022-08-15", "close": 25.23, "volume": 8034.0}, {"date": "2022-08-16", "close": 25.19, "volume": 3447.0}, {"date": "2022-08-17", "close": 24.88, "volume": 8491.0}, {"date": "2022-08-18", "close": 24.7328, "volume": 2419.0}, {"date": "2022-08-19", "close": 24.54, "volume": 8544.0}, {"date": "2022-08-22", "close": 24.39, "volume": 7329.0}, {"date": "2022-08-23", "close": 23.61, "volume": 41663.0}, {"date": "2022-08-24", "close": 23.71, "volume": 18296.0}, {"date": "2022-08-25", "close": 23.8, "volume": 6513.0}, {"date": "2022-08-26", "close": 23.71, "volume": 2949.0}, {"date": "2022-08-29", "close": 23.81, "volume": 6134.0}, {"date": "2022-08-30", "close": 23.3, "volume": 8543.0}, {"date": "2022-08-31", "close": 23.27, "volume": 25363.0}, {"date": "2022-09-01", "close": 23.09, "volume": 20430.0}, {"date": "2022-09-02", "close": 23.16, "volume": 3066.0}, {"date": "2022-09-06", "close": 22.9, "volume": 8739.0}, {"date": "2022-09-07", "close": 22.96, "volume": 2799.0}, {"date": "2022-09-08", "close": 22.72, "volume": 12666.0}, {"date": "2022-09-09", "close": 22.89, "volume": 3603.0}, {"date": "2022-09-12", "close": 23.05, "volume": 6102.0}, {"date": "2022-09-13", "close": 22.87, "volume": 4908.0}, {"date": "2022-09-14", "close": 23.02, "volume": 7603.0}, {"date": "2022-09-15", "close": 22.82, "volume": 10787.0}, {"date": "2022-09-16", "close": 22.6791, "volume": 18515.0}, {"date": "2022-09-19", "close": 22.79, "volume": 11007.0}, {"date": "2022-09-20", "close": 22.57, "volume": 11881.0}, {"date": "2022-09-21", "close": 22.76, "volume": 7343.0}, {"date": "2022-09-22", "close": 22.43, "volume": 11515.0}, {"date": "2022-09-23", "close": 22.18, "volume": 17221.0}, {"date": "2022-09-26", "close": 22.16, "volume": 24351.0}, {"date": "2022-09-27", "close": 22.24, "volume": 21953.0}, {"date": "2022-09-28", "close": 22.63, "volume": 23451.0}, {"date": "2022-09-29", "close": 22.52, "volume": 16680.0}, {"date": "2022-09-30", "close": 22.97, "volume": 61770.0}, {"date": "2022-10-03", "close": 23.18, "volume": 25660.0}, {"date": "2022-10-04", "close": 23.37, "volume": 8419.0}, {"date": "2022-10-05", "close": 23.22, "volume": 3726.0}, {"date": "2022-10-06", "close": 23.05, "volume": 3007.0}, {"date": "2022-10-07", "close": 22.93, "volume": 6294.0}, {"date": "2022-10-10", "close": 22.63, "volume": 23408.0}, {"date": "2022-10-11", "close": 22.58, "volume": 9014.0}, {"date": "2022-10-12", "close": 22.23, "volume": 8140.0}, {"date": "2022-10-13", "close": 22.0, "volume": 16699.0}, {"date": "2022-10-14", "close": 22.4, "volume": 16698.0}, {"date": "2022-10-17", "close": 22.615, "volume": 14901.0}, {"date": "2022-10-18", "close": 22.4423, "volume": 7258.0}, {"date": "2022-10-19", "close": 22.3, "volume": 13357.0}, {"date": "2022-10-20", "close": 21.93, "volume": 11607.0}, {"date": "2022-10-21", "close": 21.86, "volume": 18024.0}, {"date": "2022-10-24", "close": 21.8, "volume": 18858.0}, {"date": "2022-10-25", "close": 21.89, "volume": 4217.0}, {"date": "2022-10-26", "close": 21.96, "volume": 6418.0}, {"date": "2022-10-27", "close": 21.93, "volume": 12278.0}, {"date": "2022-10-28", "close": 21.78, "volume": 14119.0}, {"date": "2022-10-31", "close": 21.6, "volume": 26550.0}, {"date": "2022-11-01", "close": 21.25, "volume": 15048.0}, {"date": "2022-11-02", "close": 21.12, "volume": 17335.0}, {"date": "2022-11-03", "close": 21.06, "volume": 10507.0}, {"date": "2022-11-04", "close": 21.06, "volume": 12111.0}, {"date": "2022-11-07", "close": 21.05, "volume": 27131.0}, {"date": "2022-11-08", "close": 21.34, "volume": 14079.0}, {"date": "2022-11-09", "close": 21.18, "volume": 11815.0}, {"date": "2022-11-10", "close": 21.84, "volume": 15741.0}, {"date": "2022-11-11", "close": 21.91, "volume": 3271.0}, {"date": "2022-11-14", "close": 21.48, "volume": 20627.0}, {"date": "2022-11-15", "close": 21.74, "volume": 13494.0}, {"date": "2022-11-16", "close": 21.88, "volume": 10987.0}, {"date": "2022-11-17", "close": 21.75, "volume": 8219.0}, {"date": "2022-11-18", "close": 21.8, "volume": 9161.0}, {"date": "2022-11-21", "close": 21.85, "volume": 9991.0}, {"date": "2022-11-22", "close": 22.0, "volume": 23787.0}, {"date": "2022-11-23", "close": 22.15, "volume": 7755.0}, {"date": "2022-11-25", "close": 22.25, "volume": 5479.0}, {"date": "2022-11-28", "close": 22.11, "volume": 11967.0}, {"date": "2022-11-29", "close": 21.36, "volume": 13266.0}, {"date": "2022-11-30", "close": 21.83, "volume": 18607.0}, {"date": "2022-12-01", "close": 22.34, "volume": 17772.0}, {"date": "2022-12-02", "close": 22.47, "volume": 13173.0}, {"date": "2022-12-05", "close": 22.03, "volume": 11819.0}, {"date": "2022-12-06", "close": 21.59, "volume": 13833.0}, {"date": "2022-12-07", "close": 21.88, "volume": 8228.0}, {"date": "2022-12-08", "close": 21.81, "volume": 20616.0}, {"date": "2022-12-09", "close": 21.535, "volume": 9278.0}, {"date": "2022-12-12", "close": 21.32, "volume": 23656.0}, {"date": "2022-12-13", "close": 21.47, "volume": 23600.0}, {"date": "2022-12-14", "close": 21.41, "volume": 22923.0}, {"date": "2022-12-15", "close": 21.37, "volume": 6915.0}, {"date": "2022-12-16", "close": 21.43, "volume": 21856.0}, {"date": "2022-12-19", "close": 21.38, "volume": 10097.0}, {"date": "2022-12-20", "close": 21.32, "volume": 17330.0}, {"date": "2022-12-21", "close": 21.14, "volume": 38856.0}, {"date": "2022-12-22", "close": 20.86, "volume": 33156.0}, {"date": "2022-12-23", "close": 20.72, "volume": 22369.0}, {"date": "2022-12-27", "close": 20.5, "volume": 19615.0}, {"date": "2022-12-28", "close": 20.2, "volume": 33827.0}, {"date": "2022-12-29", "close": 20.3, "volume": 17639.0}, {"date": "2022-12-30", "close": 20.27, "volume": 24589.0}, {"date": "2023-01-03", "close": 20.59, "volume": 16422.0}, {"date": "2023-01-04", "close": 20.87, "volume": 9390.0}, {"date": "2023-01-05", "close": 21.15, "volume": 48535.0}, {"date": "2023-01-06", "close": 21.55, "volume": 23316.0}, {"date": "2023-01-09", "close": 21.51, "volume": 21007.0}, {"date": "2023-01-10", "close": 21.74, "volume": 23946.0}, {"date": "2023-01-11", "close": 21.91, "volume": 21643.0}, {"date": "2023-01-12", "close": 22.01, "volume": 19875.0}, {"date": "2023-01-13", "close": 22.16, "volume": 7469.0}, {"date": "2023-01-17", "close": 22.37, "volume": 14494.0}, {"date": "2023-01-18", "close": 22.399, "volume": 18422.0}, {"date": "2023-01-19", "close": 22.59, "volume": 13594.0}, {"date": "2023-01-20", "close": 22.66, "volume": 14486.0}, {"date": "2023-01-23", "close": 22.93, "volume": 19607.0}, {"date": "2023-01-24", "close": 22.9886, "volume": 11438.0}, {"date": "2023-01-25", "close": 23.02, "volume": 11528.0}, {"date": "2023-01-26", "close": 23.26, "volume": 9060.0}, {"date": "2023-01-27", "close": 23.32, "volume": 14945.0}, {"date": "2023-01-30", "close": 23.4, "volume": 16607.0}, {"date": "2023-01-31", "close": 23.5, "volume": 10579.0}, {"date": "2023-02-01", "close": 23.44, "volume": 26793.0}, {"date": "2023-02-02", "close": 23.5157, "volume": 15903.0}, {"date": "2023-02-03", "close": 23.1, "volume": 9604.0}, {"date": "2023-02-06", "close": 22.7132, "volume": 18958.0}, {"date": "2023-02-07", "close": 22.78, "volume": 10687.0}, {"date": "2023-02-08", "close": 22.99, "volume": 23030.0}, {"date": "2023-02-09", "close": 22.87, "volume": 5876.0}, {"date": "2023-02-10", "close": 22.69, "volume": 12143.0}, {"date": "2023-02-13", "close": 22.97, "volume": 7793.0}, {"date": "2023-02-14", "close": 23.12, "volume": 14965.0}, {"date": "2023-02-15", "close": 23.08, "volume": 14131.0}, {"date": "2023-02-16", "close": 22.84, "volume": 19901.0}, {"date": "2023-02-17", "close": 22.74, "volume": 2629.0}, {"date": "2023-02-21", "close": 22.28, "volume": 9210.0}, {"date": "2023-02-22", "close": 22.4744, "volume": 8682.0}, {"date": "2023-02-23", "close": 22.84, "volume": 7378.0}, {"date": "2023-02-24", "close": 22.56, "volume": 14757.0}, {"date": "2023-02-27", "close": 22.2, "volume": 14426.0}, {"date": "2023-02-28", "close": 22.36, "volume": 38864.0}, {"date": "2023-03-01", "close": 22.32, "volume": 14358.0}, {"date": "2023-03-02", "close": 22.09, "volume": 11245.0}, {"date": "2023-03-03", "close": 22.03, "volume": 65394.0}, {"date": "2023-03-06", "close": 22.02, "volume": 12037.0}, {"date": "2023-03-07", "close": 21.78, "volume": 13435.0}, {"date": "2023-03-08", "close": 21.68, "volume": 12671.0}, {"date": "2023-03-09", "close": 21.08, "volume": 19113.0}, {"date": "2023-03-10", "close": 21.28, "volume": 25113.0}, {"date": "2023-03-13", "close": 21.12, "volume": 36827.0}, {"date": "2023-03-14", "close": 21.46, "volume": 16814.0}, {"date": "2023-03-15", "close": 21.29, "volume": 17379.0}, {"date": "2023-03-16", "close": 22.23, "volume": 31610.0}, {"date": "2023-03-17", "close": 21.81, "volume": 21335.0}, {"date": "2023-03-20", "close": 21.78, "volume": 16722.0}, {"date": "2023-03-21", "close": 22.085, "volume": 23359.0}, {"date": "2023-03-22", "close": 22.55, "volume": 21794.0}, {"date": "2023-03-23", "close": 22.13, "volume": 8779.0}, {"date": "2023-03-24", "close": 22.37, "volume": 7562.0}, {"date": "2023-03-27", "close": 22.5, "volume": 6570.0}, {"date": "2023-03-28", "close": 22.53, "volume": 3385.0}, {"date": "2023-03-29", "close": 22.89, "volume": 19179.0}, {"date": "2023-03-30", "close": 23.15, "volume": 21552.0}, {"date": "2023-03-31", "close": 23.39, "volume": 26851.0}, {"date": "2023-04-03", "close": 23.36, "volume": 15947.0}, {"date": "2023-04-04", "close": 23.45, "volume": 21436.0}, {"date": "2023-04-05", "close": 23.26, "volume": 10575.0}, {"date": "2023-04-06", "close": 23.37, "volume": 5833.0}, {"date": "2023-04-10", "close": 23.48, "volume": 8160.0}, {"date": "2023-04-11", "close": 23.66, "volume": 7903.0}, {"date": "2023-04-12", "close": 23.75, "volume": 7756.0}, {"date": "2023-04-13", "close": 23.74, "volume": 5656.0}, {"date": "2023-04-14", "close": 23.86, "volume": 7406.0}, {"date": "2023-04-17", "close": 23.82, "volume": 15799.0}, {"date": "2023-04-18", "close": 23.84, "volume": 8900.0}, {"date": "2023-04-19", "close": 23.67, "volume": 8897.0}, {"date": "2023-04-20", "close": 23.56, "volume": 9009.0}, {"date": "2023-04-21", "close": 23.47, "volume": 16610.0}, {"date": "2023-04-24", "close": 23.63, "volume": 4594.0}, {"date": "2023-04-25", "close": 23.43, "volume": 9533.0}, {"date": "2023-04-26", "close": 23.19, "volume": 11764.0}, {"date": "2023-04-27", "close": 23.33, "volume": 7231.0}, {"date": "2023-04-28", "close": 23.76, "volume": 34737.0}, {"date": "2023-05-01", "close": 23.28, "volume": 26218.0}, {"date": "2023-05-02", "close": 23.31, "volume": 7026.0}, {"date": "2023-05-03", "close": 23.07, "volume": 9554.0}, {"date": "2023-05-04", "close": 22.91, "volume": 22663.0}, {"date": "2023-05-05", "close": 23.38, "volume": 9032.0}, {"date": "2023-05-08", "close": 23.3, "volume": 7576.0}, {"date": "2023-05-09", "close": 22.98, "volume": 9803.0}, {"date": "2023-05-10", "close": 23.03, "volume": 268561.0}, {"date": "2023-05-11", "close": 23.22, "volume": 9662.0}, {"date": "2023-05-12", "close": 23.39, "volume": 5519.0}, {"date": "2023-05-15", "close": 23.43, "volume": 12939.0}, {"date": "2023-05-16", "close": 23.24, "volume": 14146.0}, {"date": "2023-05-17", "close": 23.48, "volume": 12118.0}, {"date": "2023-05-18", "close": 23.4, "volume": 14809.0}, {"date": "2023-05-19", "close": 23.34, "volume": 9819.0}, {"date": "2023-05-22", "close": 23.33, "volume": 10744.0}, {"date": "2023-05-23", "close": 23.31, "volume": 8831.0}, {"date": "2023-05-24", "close": 23.0, "volume": 19781.0}, {"date": "2023-05-25", "close": 22.89, "volume": 12684.0}, {"date": "2023-05-26", "close": 23.03, "volume": 9853.0}, {"date": "2023-05-30", "close": 22.98, "volume": 11825.0}, {"date": "2023-05-31", "close": 23.35, "volume": 75378.0}, {"date": "2023-06-01", "close": 23.45, "volume": 15305.0}, {"date": "2023-06-02", "close": 23.42, "volume": 54999.0}, {"date": "2023-06-05", "close": 23.2, "volume": 19186.0}, {"date": "2023-06-06", "close": 23.09, "volume": 15540.0}, {"date": "2023-06-07", "close": 22.693, "volume": 20915.0}, {"date": "2023-06-08", "close": 22.6, "volume": 17605.0}, {"date": "2023-06-09", "close": 22.4, "volume": 17616.0}, {"date": "2023-06-12", "close": 22.12, "volume": 20302.0}, {"date": "2023-06-13", "close": 22.25, "volume": 26697.0}, {"date": "2023-06-14", "close": 21.9, "volume": 19309.0}, {"date": "2023-06-15", "close": 21.86, "volume": 17630.0}, {"date": "2023-06-16", "close": 21.65, "volume": 26962.0}, {"date": "2023-06-20", "close": 21.7, "volume": 28461.0}, {"date": "2023-06-21", "close": 21.93, "volume": 19609.0}, {"date": "2023-06-22", "close": 21.92, "volume": 17467.0}, {"date": "2023-06-23", "close": 21.83, "volume": 8808.0}, {"date": "2023-06-26", "close": 21.96, "volume": 11420.0}, {"date": "2023-06-27", "close": 22.0, "volume": 23872.0}, {"date": "2023-06-28", "close": 22.04, "volume": 10531.0}, {"date": "2023-06-29", "close": 21.67, "volume": 72306.0}, {"date": "2023-06-30", "close": 22.29, "volume": 306509.0}, {"date": "2023-07-03", "close": 22.77, "volume": 24981.0}, {"date": "2023-07-05", "close": 22.55, "volume": 28461.0}, {"date": "2023-07-06", "close": 22.1, "volume": 23872.0}, {"date": "2023-07-07", "close": 22.19, "volume": 21076.0}, {"date": "2023-07-10", "close": 22.16, "volume": 8349.0}, {"date": "2023-07-11", "close": 22.24, "volume": 7791.0}, {"date": "2023-07-12", "close": 22.3, "volume": 16309.0}, {"date": "2023-07-13", "close": 22.32, "volume": 12284.0}, {"date": "2023-07-14", "close": 22.22, "volume": 24737.0}, {"date": "2023-07-17", "close": 22.16, "volume": 11291.0}, {"date": "2023-07-18", "close": 22.16, "volume": 15808.0}, {"date": "2023-07-19", "close": 22.24, "volume": 13209.0}, {"date": "2023-07-20", "close": 22.3, "volume": 16888.0}, {"date": "2023-07-21", "close": 22.26, "volume": 21038.0}, {"date": "2023-07-24", "close": 22.36, "volume": 14965.0}, {"date": "2023-07-25", "close": 22.31, "volume": 25281.0}, {"date": "2023-07-26", "close": 22.4, "volume": 45418.0}, {"date": "2023-07-27", "close": 22.27, "volume": 12507.0}, {"date": "2023-07-28", "close": 22.14, "volume": 17097.0}, {"date": "2023-07-31", "close": 22.39, "volume": 24200.0}, {"date": "2023-08-01", "close": 22.22, "volume": 12073.0}, {"date": "2023-08-02", "close": 21.96, "volume": 17940.0}, {"date": "2023-08-03", "close": 21.75, "volume": 6859.0}, {"date": "2023-08-04", "close": 21.895, "volume": 7924.0}, {"date": "2023-08-07", "close": 21.87, "volume": 9174.0}, {"date": "2023-08-08", "close": 21.88, "volume": 7991.0}, {"date": "2023-08-09", "close": 21.98, "volume": 15987.0}, {"date": "2023-08-10", "close": 21.98, "volume": 10827.0}, {"date": "2023-08-11", "close": 21.95, "volume": 10064.0}, {"date": "2023-08-14", "close": 22.04, "volume": 11776.0}, {"date": "2023-08-15", "close": 21.9, "volume": 12281.0}, {"date": "2023-08-16", "close": 21.85, "volume": 8497.0}, {"date": "2023-08-17", "close": 21.72, "volume": 7837.0}, {"date": "2023-08-18", "close": 21.66, "volume": 13346.0}, {"date": "2023-08-21", "close": 21.39, "volume": 10038.0}, {"date": "2023-08-22", "close": 21.27, "volume": 13921.0}, {"date": "2023-08-23", "close": 21.56, "volume": 8678.0}, {"date": "2023-08-24", "close": 21.5, "volume": 7638.0}, {"date": "2023-08-25", "close": 21.43, "volume": 6495.0}, {"date": "2023-08-28", "close": 21.4863, "volume": 15021.0}, {"date": "2023-08-29", "close": 21.63, "volume": 18726.0}, {"date": "2023-08-30", "close": 21.38, "volume": 12670.0}, {"date": "2023-08-31", "close": 21.79, "volume": 64332.0}, {"date": "2023-09-01", "close": 21.78, "volume": 15600.0}, {"date": "2023-09-05", "close": 21.62, "volume": 13464.0}, {"date": "2023-09-06", "close": 21.71, "volume": 13755.0}, {"date": "2023-09-07", "close": 21.71, "volume": 11272.0}, {"date": "2023-09-08", "close": 21.71, "volume": 13677.0}, {"date": "2023-09-11", "close": 21.78, "volume": 8766.0}, {"date": "2023-09-12", "close": 21.79, "volume": 15324.0}, {"date": "2023-09-13", "close": 21.82, "volume": 10400.0}, {"date": "2023-09-14", "close": 21.79, "volume": 10062.0}, {"date": "2023-09-15", "close": 21.9, "volume": 13369.0}, {"date": "2023-09-18", "close": 21.83, "volume": 10904.0}, {"date": "2023-09-19", "close": 21.8923, "volume": 11132.0}, {"date": "2023-09-20", "close": 21.74, "volume": 14163.0}, {"date": "2023-09-21", "close": 21.56, "volume": 22691.0}, {"date": "2023-09-22", "close": 21.71, "volume": 9853.0}, {"date": "2023-09-25", "close": 21.51, "volume": 14094.0}, {"date": "2023-09-26", "close": 21.53, "volume": 20306.0}, {"date": "2023-09-27", "close": 22.05, "volume": 89232.0}, {"date": "2023-09-28", "close": 22.25, "volume": 70872.0}, {"date": "2023-09-29", "close": 22.32, "volume": 308553.0}, {"date": "2023-10-02", "close": 21.96, "volume": 55305.0}, {"date": "2023-10-03", "close": 21.32, "volume": 65477.0}, {"date": "2023-10-04", "close": 21.24, "volume": 66139.0}, {"date": "2023-10-05", "close": 21.09, "volume": 49026.0}, {"date": "2023-10-06", "close": 21.0, "volume": 28911.0}, {"date": "2023-10-09", "close": 20.9, "volume": 42074.0}, {"date": "2023-10-10", "close": 21.05, "volume": 14581.0}, {"date": "2023-10-11", "close": 21.0, "volume": 30114.0}, {"date": "2023-10-12", "close": 20.74, "volume": 21694.0}, {"date": "2023-10-13", "close": 20.51, "volume": 22545.0}, {"date": "2023-10-16", "close": 20.54, "volume": 12580.0}, {"date": "2023-10-17", "close": 20.31, "volume": 32557.0}, {"date": "2023-10-18", "close": 20.18, "volume": 14612.0}, {"date": "2023-10-19", "close": 20.02, "volume": 21720.0}, {"date": "2023-10-20", "close": 20.07, "volume": 13656.0}, {"date": "2023-10-23", "close": 20.12, "volume": 9859.0}, {"date": "2023-10-24", "close": 20.35, "volume": 14442.0}, {"date": "2023-10-25", "close": 20.22, "volume": 11551.0}, {"date": "2023-10-26", "close": 20.11, "volume": 12334.0}, {"date": "2023-10-27", "close": 19.93, "volume": 16684.0}, {"date": "2023-10-30", "close": 20.03, "volume": 8553.0}, {"date": "2023-10-31", "close": 20.4, "volume": 24478.0}, {"date": "2023-11-01", "close": 20.89, "volume": 14788.0}, {"date": "2023-11-02", "close": 21.38, "volume": 24718.0}, {"date": "2023-11-03", "close": 21.85, "volume": 14117.0}, {"date": "2023-11-06", "close": 21.59, "volume": 16919.0}, {"date": "2023-11-07", "close": 21.45, "volume": 17569.0}, {"date": "2023-11-08", "close": 21.565, "volume": 13662.0}, {"date": "2023-11-09", "close": 21.16, "volume": 7703.0}, {"date": "2023-11-10", "close": 21.17, "volume": 11914.0}, {"date": "2023-11-13", "close": 21.23, "volume": 9358.0}, {"date": "2023-11-14", "close": 21.5729, "volume": 12659.0}, {"date": "2023-11-15", "close": 21.57, "volume": 19218.0}, {"date": "2023-11-16", "close": 21.65, "volume": 7590.0}, {"date": "2023-11-17", "close": 21.779, "volume": 14255.0}, {"date": "2023-11-20", "close": 21.61, "volume": 13285.0}, {"date": "2023-11-21", "close": 21.43, "volume": 17995.0}, {"date": "2023-11-22", "close": 21.28, "volume": 17437.0}, {"date": "2023-11-24", "close": 21.34, "volume": 5902.0}, {"date": "2023-11-27", "close": 21.35, "volume": 20312.0}, {"date": "2023-11-28", "close": 21.49, "volume": 8651.0}, {"date": "2023-11-29", "close": 21.43, "volume": 9965.0}, {"date": "2023-11-30", "close": 21.5, "volume": 52309.0}, {"date": "2023-12-01", "close": 21.61, "volume": 24663.0}, {"date": "2023-12-04", "close": 21.56, "volume": 13857.0}, {"date": "2023-12-05", "close": 21.4841, "volume": 10128.0}, {"date": "2023-12-06", "close": 21.6, "volume": 16736.0}, {"date": "2023-12-07", "close": 21.71, "volume": 7671.0}, {"date": "2023-12-08", "close": 21.59, "volume": 10781.0}, {"date": "2023-12-11", "close": 21.55, "volume": 11234.0}, {"date": "2023-12-12", "close": 21.4, "volume": 16122.0}, {"date": "2023-12-13", "close": 21.61, "volume": 31267.0}, {"date": "2023-12-14", "close": 22.0, "volume": 24909.0}, {"date": "2023-12-15", "close": 21.7989, "volume": 18385.0}, {"date": "2023-12-18", "close": 21.55, "volume": 28826.0}, {"date": "2023-12-19", "close": 21.5, "volume": 33326.0}, {"date": "2023-12-20", "close": 21.56, "volume": 20592.0}, {"date": "2023-12-21", "close": 21.61, "volume": 37893.0}, {"date": "2023-12-22", "close": 21.6, "volume": 31405.0}, {"date": "2023-12-26", "close": 21.52, "volume": 32046.0}, {"date": "2023-12-27", "close": 21.48, "volume": 46985.0}, {"date": "2023-12-28", "close": 21.22, "volume": 47025.0}, {"date": "2023-12-29", "close": 21.26, "volume": 31611.0}, {"date": "2024-01-02", "close": 21.34, "volume": 334115.0}, {"date": "2024-01-03", "close": 21.28, "volume": 42985.0}, {"date": "2024-01-04", "close": 21.32, "volume": 62933.0}, {"date": "2024-01-05", "close": 21.31, "volume": 155042.0}, {"date": "2024-01-08", "close": 21.35, "volume": 86328.0}, {"date": "2024-01-09", "close": 21.34, "volume": 225178.0}, {"date": "2024-01-10", "close": 21.33, "volume": 228258.0}, {"date": "2024-01-11", "close": 21.4, "volume": 83637.0}, {"date": "2024-01-12", "close": 21.61, "volume": 44509.0}, {"date": "2024-01-16", "close": 21.52, "volume": 44152.0}, {"date": "2024-01-17", "close": 21.61, "volume": 17335.0}, {"date": "2024-01-18", "close": 21.69, "volume": 53874.0}, {"date": "2024-01-19", "close": 21.95, "volume": 40820.0}, {"date": "2024-01-22", "close": 22.15, "volume": 15899.0}, {"date": "2024-01-23", "close": 22.06, "volume": 35979.0}, {"date": "2024-01-24", "close": 22.14, "volume": 13302.0}, {"date": "2024-01-25", "close": 22.47, "volume": 18789.0}, {"date": "2024-01-26", "close": 22.45, "volume": 27943.0}, {"date": "2024-01-29", "close": 22.44, "volume": 28519.0}, {"date": "2024-01-30", "close": 22.5, "volume": 19089.0}, {"date": "2024-01-31", "close": 22.48, "volume": 66904.0}, {"date": "2024-02-01", "close": 22.74, "volume": 38653.0}, {"date": "2024-02-02", "close": 22.58, "volume": 78420.0}, {"date": "2024-02-05", "close": 22.39, "volume": 19128.0}, {"date": "2024-02-06", "close": 22.47, "volume": 14519.0}, {"date": "2024-02-07", "close": 22.59, "volume": 14503.0}, {"date": "2024-02-08", "close": 22.58, "volume": 16409.0}, {"date": "2024-02-09", "close": 22.8, "volume": 126463.0}, {"date": "2024-02-12", "close": 22.91, "volume": 20330.0}, {"date": "2024-02-13", "close": 22.61, "volume": 13395.0}, {"date": "2024-02-14", "close": 22.64, "volume": 11821.0}, {"date": "2024-02-15", "close": 22.75, "volume": 10707.0}, {"date": "2024-02-16", "close": 22.65, "volume": 11791.0}, {"date": "2024-02-20", "close": 22.79, "volume": 10875.0}, {"date": "2024-02-21", "close": 22.67, "volume": 180681.0}, {"date": "2024-02-22", "close": 22.73, "volume": 6236.0}, {"date": "2024-02-23", "close": 22.94, "volume": 13962.0}, {"date": "2024-02-26", "close": 23.0, "volume": 11726.0}, {"date": "2024-02-27", "close": 22.86, "volume": 8047.0}, {"date": "2024-02-28", "close": 22.74, "volume": 13203.0}, {"date": "2024-02-29", "close": 22.87, "volume": 39219.0}, {"date": "2024-03-01", "close": 22.8, "volume": 13229.0}, {"date": "2024-03-04", "close": 22.73, "volume": 14661.0}, {"date": "2024-03-05", "close": 22.75, "volume": 11585.0}, {"date": "2024-03-06", "close": 22.83, "volume": 16183.0}, {"date": "2024-03-07", "close": 22.98, "volume": 23374.0}, {"date": "2024-03-08", "close": 23.1, "volume": 12823.0}, {"date": "2024-03-11", "close": 23.21, "volume": 17001.0}, {"date": "2024-03-12", "close": 23.36, "volume": 30025.0}, {"date": "2024-03-13", "close": 23.36, "volume": 10904.0}, {"date": "2024-03-14", "close": 23.25, "volume": 8630.0}, {"date": "2024-03-15", "close": 23.2, "volume": 12793.0}, {"date": "2024-03-18", "close": 23.1, "volume": 13824.0}, {"date": "2024-03-19", "close": 23.14, "volume": 13725.0}, {"date": "2024-03-20", "close": 23.17, "volume": 9729.0}, {"date": "2024-03-21", "close": 23.3293, "volume": 16463.0}, {"date": "2024-03-22", "close": 23.27, "volume": 9844.0}, {"date": "2024-03-25", "close": 23.06, "volume": 9312.0}, {"date": "2024-03-26", "close": 23.04, "volume": 8662.0}, {"date": "2024-03-27", "close": 23.1066, "volume": 14109.0}, {"date": "2024-03-28", "close": 22.62, "volume": 40908.0}, {"date": "2024-04-01", "close": 22.75, "volume": 21243.0}, {"date": "2024-04-02", "close": 22.6, "volume": 29649.0}, {"date": "2024-04-03", "close": 22.58, "volume": 8562.0}, {"date": "2024-04-04", "close": 22.66, "volume": 12444.0}, {"date": "2024-04-05", "close": 22.53, "volume": 8853.0}, {"date": "2024-04-08", "close": 22.38, "volume": 18033.0}, {"date": "2024-04-09", "close": 22.34, "volume": 10884.0}, {"date": "2024-04-10", "close": 21.85, "volume": 18948.0}, {"date": "2024-04-11", "close": 21.73, "volume": 13321.0}, {"date": "2024-04-12", "close": 21.51, "volume": 10889.0}, {"date": "2024-04-15", "close": 21.14, "volume": 18741.0}, {"date": "2024-04-16", "close": 21.3, "volume": 20444.0}, {"date": "2024-04-17", "close": 21.45, "volume": 12422.0}, {"date": "2024-04-18", "close": 21.23, "volume": 9892.0}, {"date": "2024-04-19", "close": 21.34, "volume": 12426.0}, {"date": "2024-04-22", "close": 21.44, "volume": 23122.0}, {"date": "2024-04-23", "close": 21.73, "volume": 17105.0}, {"date": "2024-04-24", "close": 21.66, "volume": 8424.0}, {"date": "2024-04-25", "close": 21.36, "volume": 11046.0}, {"date": "2024-04-26", "close": 21.17, "volume": 15377.0}, {"date": "2024-04-29", "close": 21.32, "volume": 13114.0}, {"date": "2024-04-30", "close": 21.2, "volume": 17560.0}, {"date": "2024-05-01", "close": 21.33, "volume": 29351.0}, {"date": "2024-05-02", "close": 21.47, "volume": 14118.0}, {"date": "2024-05-03", "close": 21.75, "volume": 23494.0}, {"date": "2024-05-06", "close": 21.95, "volume": 16529.0}, {"date": "2024-05-07", "close": 21.84, "volume": 16391.0}, {"date": "2024-05-08", "close": 21.6, "volume": 15716.0}, {"date": "2024-05-09", "close": 21.58, "volume": 9653.0}, {"date": "2024-05-10", "close": 21.47, "volume": 6425.0}, {"date": "2024-05-13", "close": 21.58, "volume": 9797.0}, {"date": "2024-05-14", "close": 21.62, "volume": 8621.0}, {"date": "2024-05-15", "close": 21.93, "volume": 23102.0}, {"date": "2024-05-16", "close": 21.82, "volume": 8976.0}, {"date": "2024-05-17", "close": 21.76, "volume": 5589.0}, {"date": "2024-05-20", "close": 21.74, "volume": 7810.0}, {"date": "2024-05-21", "close": 21.62, "volume": 7195.0}, {"date": "2024-05-22", "close": 21.58, "volume": 12956.0}, {"date": "2024-05-23", "close": 21.31, "volume": 21263.0}, {"date": "2024-05-24", "close": 21.45, "volume": 6290.0}, {"date": "2024-05-28", "close": 21.36, "volume": 7985.0}, {"date": "2024-05-29", "close": 21.18, "volume": 12032.0}, {"date": "2024-05-30", "close": 21.38, "volume": 8605.0}, {"date": "2024-05-31", "close": 21.53, "volume": 17476.0}, {"date": "2024-06-03", "close": 21.59, "volume": 11728.0}, {"date": "2024-06-04", "close": 21.65, "volume": 9122.0}, {"date": "2024-06-05", "close": 21.66, "volume": 17601.0}, {"date": "2024-06-06", "close": 21.69, "volume": 6747.0}, {"date": "2024-06-07", "close": 21.69, "volume": 5701.0}, {"date": "2024-06-10", "close": 21.58, "volume": 8951.0}, {"date": "2024-06-11", "close": 21.4, "volume": 7909.0}, {"date": "2024-06-12", "close": 21.66, "volume": 13168.0}, {"date": "2024-06-13", "close": 21.69, "volume": 6450.0}, {"date": "2024-06-14", "close": 21.67, "volume": 11179.0}, {"date": "2024-06-17", "close": 21.57, "volume": 17433.0}, {"date": "2024-06-18", "close": 21.68, "volume": 10032.0}, {"date": "2024-06-20", "close": 21.6, "volume": 12741.0}, {"date": "2024-06-21", "close": 21.56, "volume": 6288.0}, {"date": "2024-06-24", "close": 21.62, "volume": 5419.0}, {"date": "2024-06-25", "close": 21.69, "volume": 13725.0}, {"date": "2024-06-26", "close": 21.6899, "volume": 5370.0}, {"date": "2024-06-27", "close": 21.74, "volume": 8377.0}, {"date": "2024-06-28", "close": 21.68, "volume": 15512.0}, {"date": "2024-07-01", "close": 21.62, "volume": 20079.0}, {"date": "2024-07-02", "close": 21.75, "volume": 7485.0}, {"date": "2024-07-03", "close": 22.0, "volume": 10493.0}, {"date": "2024-07-05", "close": 22.02, "volume": 14898.0}, {"date": "2024-07-08", "close": 21.98, "volume": 8554.0}, {"date": "2024-07-09", "close": 21.84, "volume": 9692.0}, {"date": "2024-07-10", "close": 21.8747, "volume": 5581.0}, {"date": "2024-07-11", "close": 22.16, "volume": 9509.0}, {"date": "2024-07-12", "close": 22.32, "volume": 7547.0}, {"date": "2024-07-15", "close": 22.25, "volume": 12892.0}, {"date": "2024-07-16", "close": 22.24, "volume": 6973.0}, {"date": "2024-07-17", "close": 22.22, "volume": 7123.0}, {"date": "2024-07-18", "close": 22.12, "volume": 12150.0}, {"date": "2024-07-19", "close": 22.17, "volume": 3034.0}, {"date": "2024-07-22", "close": 22.22, "volume": 6354.0}, {"date": "2024-07-23", "close": 22.16, "volume": 4546.0}, {"date": "2024-07-24", "close": 21.94, "volume": 19132.0}, {"date": "2024-07-25", "close": 22.04, "volume": 14697.0}, {"date": "2024-07-26", "close": 22.12, "volume": 10915.0}, {"date": "2024-07-29", "close": 22.04, "volume": 5791.0}, {"date": "2024-07-30", "close": 22.02, "volume": 8849.0}, {"date": "2024-07-31", "close": 21.65, "volume": 37096.0}, {"date": "2024-08-01", "close": 22.03, "volume": 31211.0}, {"date": "2024-08-02", "close": 22.11, "volume": 14545.0}, {"date": "2024-08-05", "close": 21.91, "volume": 9723.0}, {"date": "2024-08-06", "close": 22.02, "volume": 13513.0}, {"date": "2024-08-07", "close": 22.11, "volume": 5959.0}, {"date": "2024-08-08", "close": 22.162, "volume": 7093.0}, {"date": "2024-08-09", "close": 22.15, "volume": 4506.0}, {"date": "2024-08-12", "close": 22.08, "volume": 9499.0}, {"date": "2024-08-13", "close": 22.22, "volume": 4071.0}, {"date": "2024-08-14", "close": 22.4, "volume": 12065.0}, {"date": "2024-08-15", "close": 22.37, "volume": 6875.0}, {"date": "2024-08-16", "close": 22.52, "volume": 11754.0}, {"date": "2024-08-19", "close": 22.6, "volume": 11110.0}, {"date": "2024-08-20", "close": 22.61, "volume": 8877.0}, {"date": "2024-08-21", "close": 22.73, "volume": 21119.0}, {"date": "2024-08-22", "close": 22.69, "volume": 8052.0}, {"date": "2024-08-23", "close": 22.76, "volume": 16876.0}, {"date": "2024-08-26", "close": 22.88, "volume": 16158.0}, {"date": "2024-08-27", "close": 22.98, "volume": 12652.0}, {"date": "2024-08-28", "close": 23.05, "volume": 8718.0}, {"date": "2024-08-29", "close": 23.03, "volume": 20178.0}, {"date": "2024-08-30", "close": 22.42, "volume": 50897.0}, {"date": "2024-09-03", "close": 22.42, "volume": 20996.0}, {"date": "2024-09-04", "close": 22.32, "volume": 67899.0}, {"date": "2024-09-05", "close": 22.51, "volume": 46768.0}, {"date": "2024-09-06", "close": 22.52, "volume": 31441.0}, {"date": "2024-09-09", "close": 22.75, "volume": 19556.0}, {"date": "2024-09-10", "close": 22.82, "volume": 30768.0}, {"date": "2024-09-11", "close": 22.83, "volume": 19959.0}, {"date": "2024-09-12", "close": 22.9, "volume": 20868.0}, {"date": "2024-09-13", "close": 22.93, "volume": 23456.0}, {"date": "2024-09-16", "close": 23.05, "volume": 27599.0}, {"date": "2024-09-17", "close": 23.09, "volume": 22689.0}, {"date": "2024-09-18", "close": 23.0, "volume": 21684.0}, {"date": "2024-09-19", "close": 23.1, "volume": 20219.0}, {"date": "2024-09-20", "close": 23.2, "volume": 19079.0}, {"date": "2024-09-23", "close": 23.2, "volume": 23558.0}, {"date": "2024-09-24", "close": 23.13, "volume": 22640.0}, {"date": "2024-09-25", "close": 23.02, "volume": 26294.0}, {"date": "2024-09-26", "close": 23.05, "volume": 45777.0}, {"date": "2024-09-27", "close": 22.98, "volume": 62646.0}, {"date": "2024-09-30", "close": 22.81, "volume": 297920.0}, {"date": "2024-10-01", "close": 23.03, "volume": 25557.0}, {"date": "2024-10-02", "close": 23.2, "volume": 28441.0}, {"date": "2024-10-03", "close": 23.31, "volume": 14769.0}, {"date": "2024-10-04", "close": 23.19, "volume": 11058.0}, {"date": "2024-10-07", "close": 22.95, "volume": 9033.0}, {"date": "2024-10-08", "close": 23.09, "volume": 12900.0}, {"date": "2024-10-09", "close": 23.06, "volume": 11176.0}, {"date": "2024-10-10", "close": 22.99, "volume": 4497.0}, {"date": "2024-10-11", "close": 23.11, "volume": 14082.0}, {"date": "2024-10-14", "close": 23.15, "volume": 7729.0}, {"date": "2024-10-15", "close": 23.3, "volume": 26947.0}, {"date": "2024-10-16", "close": 23.42, "volume": 20920.0}, {"date": "2024-10-17", "close": 23.29, "volume": 10165.0}, {"date": "2024-10-18", "close": 23.36, "volume": 11088.0}, {"date": "2024-10-21", "close": 23.07, "volume": 12079.0}, {"date": "2024-10-22", "close": 23.13, "volume": 11576.0}, {"date": "2024-10-23", "close": 22.86, "volume": 24902.0}, {"date": "2024-10-24", "close": 22.83, "volume": 14971.0}, {"date": "2024-10-25", "close": 22.77, "volume": 15672.0}, {"date": "2024-10-28", "close": 22.7, "volume": 10517.0}, {"date": "2024-10-29", "close": 22.63, "volume": 13175.0}, {"date": "2024-10-30", "close": 22.68, "volume": 15173.0}, {"date": "2024-10-31", "close": 22.43, "volume": 37827.0}, {"date": "2024-11-01", "close": 22.31, "volume": 14901.0}, {"date": "2024-11-04", "close": 22.44, "volume": 18486.0}, {"date": "2024-11-05", "close": 22.56, "volume": 28219.0}, {"date": "2024-11-06", "close": 22.22, "volume": 20709.0}, {"date": "2024-11-07", "close": 22.43, "volume": 10093.0}, {"date": "2024-11-08", "close": 22.63, "volume": 17863.0}, {"date": "2024-11-11", "close": 22.43, "volume": 12581.0}, {"date": "2024-11-12", "close": 22.04, "volume": 17636.0}, {"date": "2024-11-13", "close": 21.96, "volume": 21033.0}, {"date": "2024-11-14", "close": 21.81, "volume": 13969.0}, {"date": "2024-11-15", "close": 21.89, "volume": 12624.0}, {"date": "2024-11-18", "close": 21.93, "volume": 19299.0}, {"date": "2024-11-19", "close": 21.88, "volume": 14714.0}, {"date": "2024-11-20", "close": 21.83, "volume": 45967.0}, {"date": "2024-11-21", "close": 22.0, "volume": 15472.0}, {"date": "2024-11-22", "close": 22.02, "volume": 6732.0}, {"date": "2024-11-25", "close": 22.25, "volume": 10491.0}, {"date": "2024-11-26", "close": 22.1299, "volume": 22064.0}, {"date": "2024-11-27", "close": 22.17, "volume": 16331.0}, {"date": "2024-11-29", "close": 22.0, "volume": 101561.0}, {"date": "2024-12-02", "close": 22.06, "volume": 33101.0}, {"date": "2024-12-03", "close": 22.0, "volume": 28391.0}, {"date": "2024-12-04", "close": 22.03, "volume": 11417.0}, {"date": "2024-12-05", "close": 22.04, "volume": 25596.0}, {"date": "2024-12-06", "close": 21.92, "volume": 47183.0}, {"date": "2024-12-09", "close": 21.84, "volume": 18787.0}, {"date": "2024-12-10", "close": 21.86, "volume": 16607.0}, {"date": "2024-12-11", "close": 21.9, "volume": 12697.0}, {"date": "2024-12-12", "close": 21.74, "volume": 16271.0}, {"date": "2024-12-13", "close": 21.55, "volume": 9899.0}, {"date": "2024-12-16", "close": 21.56, "volume": 16205.0}, {"date": "2024-12-17", "close": 21.65, "volume": 14637.0}, {"date": "2024-12-18", "close": 21.49, "volume": 27265.0}, {"date": "2024-12-19", "close": 21.2099, "volume": 38459.0}, {"date": "2024-12-20", "close": 21.37, "volume": 19029.0}, {"date": "2024-12-23", "close": 21.25, "volume": 16678.0}, {"date": "2024-12-24", "close": 21.21, "volume": 11828.0}, {"date": "2024-12-26", "close": 21.14, "volume": 20266.0}, {"date": "2024-12-27", "close": 20.99, "volume": 16747.0}, {"date": "2024-12-30", "close": 21.31, "volume": 41207.0}, {"date": "2024-12-31", "close": 21.75, "volume": 283176.0}, {"date": "2025-01-02", "close": 22.03, "volume": 21749.0}, {"date": "2025-01-03", "close": 22.1, "volume": 16085.0}, {"date": "2025-01-06", "close": 21.96, "volume": 11927.0}, {"date": "2025-01-07", "close": 21.56, "volume": 21376.0}, {"date": "2025-01-08", "close": 21.46, "volume": 19656.0}, {"date": "2025-01-10", "close": 21.02, "volume": 27281.0}, {"date": "2025-01-13", "close": 20.73, "volume": 15047.0}, {"date": "2025-01-14", "close": 20.83, "volume": 6968.0}, {"date": "2025-01-15", "close": 21.33, "volume": 13639.0}, {"date": "2025-01-16", "close": 21.44, "volume": 9549.0}, {"date": "2025-01-17", "close": 21.51, "volume": 17700.0}, {"date": "2025-01-21", "close": 21.69, "volume": 13853.0}, {"date": "2025-01-22", "close": 21.67, "volume": 8771.0}, {"date": "2025-01-23", "close": 21.63, "volume": 12336.0}, {"date": "2025-01-24", "close": 21.69, "volume": 23712.0}, {"date": "2025-01-27", "close": 22.0, "volume": 16828.0}, {"date": "2025-01-28", "close": 21.88, "volume": 12412.0}, {"date": "2025-01-29", "close": 21.63, "volume": 8850.0}, {"date": "2025-01-30", "close": 21.73, "volume": 9608.0}, {"date": "2025-01-31", "close": 21.35, "volume": 35009.0}, {"date": "2025-02-03", "close": 21.22, "volume": 13180.0}, {"date": "2025-02-04", "close": 21.26, "volume": 10850.0}, {"date": "2025-02-05", "close": 21.43, "volume": 8419.0}, {"date": "2025-02-06", "close": 21.39, "volume": 9003.0}, {"date": "2025-02-07", "close": 21.23, "volume": 15666.0}, {"date": "2025-02-10", "close": 21.3, "volume": 13820.0}, {"date": "2025-02-11", "close": 21.313, "volume": 14350.0}, {"date": "2025-02-12", "close": 21.1, "volume": 11785.0}, {"date": "2025-02-13", "close": 21.3, "volume": 9133.0}, {"date": "2025-02-14", "close": 21.42, "volume": 10711.0}, {"date": "2025-02-18", "close": 21.38, "volume": 8428.0}, {"date": "2025-02-19", "close": 21.3, "volume": 4640.0}, {"date": "2025-02-20", "close": 21.2338, "volume": 15488.0}, {"date": "2025-02-21", "close": 21.35, "volume": 4025.0}, {"date": "2025-02-24", "close": 21.37, "volume": 12255.0}, {"date": "2025-02-25", "close": 21.64, "volume": 8632.0}, {"date": "2025-02-26", "close": 21.55, "volume": 12599.0}, {"date": "2025-02-27", "close": 21.48, "volume": 10689.0}, {"date": "2025-02-28", "close": 21.25, "volume": 23042.0}, {"date": "2025-03-03", "close": 21.32, "volume": 12720.0}, {"date": "2025-03-04", "close": 21.13, "volume": 18246.0}, {"date": "2025-03-05", "close": 21.165, "volume": 12123.0}, {"date": "2025-03-06", "close": 21.03, "volume": 11645.0}, {"date": "2025-03-07", "close": 20.93, "volume": 8469.0}, {"date": "2025-03-10", "close": 20.8292, "volume": 9186.0}, {"date": "2025-03-11", "close": 20.74, "volume": 13710.0}, {"date": "2025-03-12", "close": 20.85, "volume": 15703.0}, {"date": "2025-03-13", "close": 21.05, "volume": 16080.0}, {"date": "2025-03-14", "close": 21.15, "volume": 20659.0}, {"date": "2025-03-17", "close": 21.2008, "volume": 5592.0}, {"date": "2025-03-18", "close": 21.1, "volume": 5382.0}, {"date": "2025-03-19", "close": 21.12, "volume": 10647.0}, {"date": "2025-03-20", "close": 21.09, "volume": 8336.0}, {"date": "2025-03-21", "close": 21.096, "volume": 4904.0}, {"date": "2025-03-24", "close": 21.0201, "volume": 9611.0}, {"date": "2025-03-25", "close": 21.1, "volume": 8802.0}, {"date": "2025-03-26", "close": 20.87, "volume": 19701.0}, {"date": "2025-03-27", "close": 20.77, "volume": 12812.0}, {"date": "2025-03-28", "close": 20.69, "volume": 7471.0}, {"date": "2025-03-31", "close": 20.49, "volume": 79810.0}, {"date": "2025-04-01", "close": 20.51, "volume": 13709.0}, {"date": "2025-04-02", "close": 20.55, "volume": 9308.0}, {"date": "2025-04-03", "close": 20.48, "volume": 65962.0}, {"date": "2025-04-04", "close": 20.52, "volume": 29586.0}, {"date": "2025-04-07", "close": 20.35, "volume": 23550.0}, {"date": "2025-04-08", "close": 20.395, "volume": 14808.0}, {"date": "2025-04-09", "close": 20.68, "volume": 21600.0}, {"date": "2025-04-10", "close": 20.36, "volume": 16702.0}, {"date": "2025-04-11", "close": 20.1064, "volume": 11395.0}, {"date": "2025-04-14", "close": 20.3, "volume": 9078.0}, {"date": "2025-04-15", "close": 20.26, "volume": 14044.0}, {"date": "2025-04-16", "close": 20.26, "volume": 12255.0}, {"date": "2025-04-17", "close": 20.27, "volume": 14996.0}, {"date": "2025-04-21", "close": 20.11, "volume": 23061.0}, {"date": "2025-04-22", "close": 20.18, "volume": 9491.0}, {"date": "2025-04-23", "close": 20.38, "volume": 7279.0}, {"date": "2025-04-24", "close": 20.38, "volume": 32813.0}, {"date": "2025-04-25", "close": 20.38, "volume": 7906.0}, {"date": "2025-04-28", "close": 20.4543, "volume": 9517.0}, {"date": "2025-04-29", "close": 20.53, "volume": 15076.0}, {"date": "2025-04-30", "close": 20.34, "volume": 15427.0}, {"date": "2025-05-01", "close": 20.33, "volume": 10127.0}, {"date": "2025-05-02", "close": 20.5384, "volume": 5664.0}, {"date": "2025-05-05", "close": 20.39, "volume": 12680.0}, {"date": "2025-05-06", "close": 20.45, "volume": 15617.0}, {"date": "2025-05-07", "close": 20.62, "volume": 11228.0}, {"date": "2025-05-08", "close": 20.64, "volume": 12118.0}, {"date": "2025-05-09", "close": 20.64, "volume": 4988.0}, {"date": "2025-05-12", "close": 20.54, "volume": 16409.0}, {"date": "2025-05-13", "close": 20.47, "volume": 15227.0}, {"date": "2025-05-14", "close": 20.4397, "volume": 25199.0}, {"date": "2025-05-15", "close": 20.57, "volume": 10047.0}, {"date": "2025-05-16", "close": 20.52, "volume": 6181.0}, {"date": "2025-05-19", "close": 20.5, "volume": 10701.0}, {"date": "2025-05-20", "close": 20.52, "volume": 17966.0}, {"date": "2025-05-21", "close": 20.15, "volume": 15720.0}, {"date": "2025-05-22", "close": 20.24, "volume": 19244.0}, {"date": "2025-05-23", "close": 20.17, "volume": 7377.0}, {"date": "2025-05-27", "close": 20.42, "volume": 28296.0}, {"date": "2025-05-28", "close": 20.34, "volume": 12999.0}, {"date": "2025-05-29", "close": 20.51, "volume": 10216.0}, {"date": "2025-05-30", "close": 20.21, "volume": 56765.0}, {"date": "2025-06-02", "close": 20.2696, "volume": 25782.0}, {"date": "2025-06-03", "close": 20.4515, "volume": 15023.0}, {"date": "2025-06-04", "close": 20.39, "volume": 12365.0}, {"date": "2025-06-05", "close": 20.355, "volume": 9980.0}, {"date": "2025-06-06", "close": 20.25, "volume": 10674.0}, {"date": "2025-06-09", "close": 20.21, "volume": 10941.0}, {"date": "2025-06-10", "close": 20.17, "volume": 15116.0}, {"date": "2025-06-11", "close": 20.08, "volume": 12961.0}, {"date": "2025-06-12", "close": 20.11, "volume": 12376.0}, {"date": "2025-06-13", "close": 19.91, "volume": 15919.0}, {"date": "2025-06-16", "close": 19.87, "volume": 16174.0}, {"date": "2025-06-17", "close": 19.905, "volume": 10733.0}, {"date": "2025-06-18", "close": 19.9292, "volume": 12628.0}, {"date": "2025-06-20", "close": 19.96, "volume": 9624.0}, {"date": "2025-06-23", "close": 19.98, "volume": 7699.0}, {"date": "2025-06-24", "close": 20.15, "volume": 14268.0}, {"date": "2025-06-25", "close": 20.11, "volume": 14609.0}, {"date": "2025-06-26", "close": 20.1909, "volume": 10825.0}, {"date": "2025-06-27", "close": 20.21, "volume": 25091.0}, {"date": "2025-06-30", "close": 20.03, "volume": 74842.0}, {"date": "2025-07-01", "close": 20.24, "volume": 30550.0}, {"date": "2025-07-02", "close": 20.42, "volume": 12765.0}, {"date": "2025-07-03", "close": 20.48, "volume": 13144.0}, {"date": "2025-07-07", "close": 20.43, "volume": 13432.0}, {"date": "2025-07-08", "close": 20.55, "volume": 14058.0}, {"date": "2025-07-09", "close": 20.6, "volume": 9579.0}, {"date": "2025-07-10", "close": 20.7388, "volume": 8748.0}, {"date": "2025-07-11", "close": 20.585, "volume": 10109.0}, {"date": "2025-07-14", "close": 20.5001, "volume": 11386.0}, {"date": "2025-07-15", "close": 20.38, "volume": 8677.0}, {"date": "2025-07-16", "close": 20.26, "volume": 13143.0}, {"date": "2025-07-17", "close": 20.39, "volume": 12438.0}, {"date": "2025-07-18", "close": 20.4499, "volume": 20436.0}, {"date": "2025-07-21", "close": 20.56, "volume": 20644.0}, {"date": "2025-07-22", "close": 20.3899, "volume": 20404.0}, {"date": "2025-07-23", "close": 20.46, "volume": 27869.0}, {"date": "2025-07-24", "close": 20.53, "volume": 15963.0}, {"date": "2025-07-25", "close": 20.64, "volume": 16886.0}, {"date": "2025-07-28", "close": 20.6199, "volume": 25698.0}, {"date": "2025-07-29", "close": 20.8665, "volume": 15984.0}, {"date": "2025-07-30", "close": 20.9702, "volume": 12181.0}, {"date": "2025-07-31", "close": 21.29, "volume": 36418.0}, {"date": "2025-08-01", "close": 21.28, "volume": 15169.0}, {"date": "2025-08-04", "close": 21.38, "volume": 24454.0}, {"date": "2025-08-05", "close": 21.35, "volume": 11327.0}, {"date": "2025-08-06", "close": 21.18, "volume": 19205.0}, {"date": "2025-08-07", "close": 21.15, "volume": 12982.0}, {"date": "2025-08-08", "close": 21.23, "volume": 19863.0}, {"date": "2025-08-11", "close": 21.3, "volume": 13598.0}, {"date": "2025-08-12", "close": 21.42, "volume": 7278.0}, {"date": "2025-08-13", "close": 21.4796, "volume": 9677.0}, {"date": "2025-08-14", "close": 21.4713, "volume": 7074.0}, {"date": "2025-08-15", "close": 21.43, "volume": 5561.0}, {"date": "2025-08-18", "close": 21.38, "volume": 15830.0}, {"date": "2025-08-19", "close": 21.54, "volume": 9146.0}, {"date": "2025-08-20", "close": 21.6, "volume": 6224.0}, {"date": "2025-08-21", "close": 21.55, "volume": 9830.0}, {"date": "2025-08-22", "close": 21.72, "volume": 12454.0}, {"date": "2025-08-25", "close": 21.705, "volume": 14722.0}, {"date": "2025-08-26", "close": 21.62, "volume": 12418.0}, {"date": "2025-08-27", "close": 21.4806, "volume": 10811.0}, {"date": "2025-08-28", "close": 21.496, "volume": 11817.0}, {"date": "2025-08-29", "close": 20.69, "volume": 62256.0}, {"date": "2025-09-02", "close": 20.9368, "volume": 23667.0}, {"date": "2025-09-03", "close": 20.985, "volume": 15997.0}, {"date": "2025-09-04", "close": 21.1, "volume": 10944.0}, {"date": "2025-09-05", "close": 21.41, "volume": 18342.0}, {"date": "2025-09-08", "close": 21.53, "volume": 21560.0}, {"date": "2025-09-09", "close": 21.4178, "volume": 12187.0}, {"date": "2025-09-10", "close": 21.53, "volume": 17054.0}, {"date": "2025-09-11", "close": 21.7325, "volume": 8966.0}, {"date": "2025-09-12", "close": 21.79, "volume": 15521.0}, {"date": "2025-09-15", "close": 21.865, "volume": 14257.0}, {"date": "2025-09-16", "close": 21.78, "volume": 14331.0}, {"date": "2025-09-17", "close": 21.87, "volume": 8360.0}, {"date": "2025-09-18", "close": 21.78, "volume": 8344.0}, {"date": "2025-09-19", "close": 21.77, "volume": 7388.0}, {"date": "2025-09-22", "close": 21.7758, "volume": 8031.0}, {"date": "2025-09-23", "close": 21.68, "volume": 12069.0}, {"date": "2025-09-24", "close": 21.68, "volume": 9235.0}, {"date": "2025-09-25", "close": 21.43, "volume": 4745.0}, {"date": "2025-09-26", "close": 21.45, "volume": 2436.0}, {"date": "2025-09-29", "close": 21.24, "volume": 15800.0}, {"date": "2025-09-30", "close": 21.2, "volume": 22613.0}, {"date": "2025-10-01", "close": 21.49, "volume": 11672.0}, {"date": "2025-10-02", "close": 21.54, "volume": 9789.0}, {"date": "2025-10-03", "close": 21.54, "volume": 3825.0}, {"date": "2025-10-06", "close": 21.5, "volume": 9195.0}, {"date": "2025-10-07", "close": 21.5003, "volume": 6708.0}, {"date": "2025-10-08", "close": 21.53, "volume": 4517.0}, {"date": "2025-10-09", "close": 21.42, "volume": 7777.0}, {"date": "2025-10-10", "close": 21.27, "volume": 8018.0}, {"date": "2025-10-13", "close": 21.38, "volume": 4387.0}, {"date": "2025-10-14", "close": 21.3167, "volume": 5061.0}, {"date": "2025-10-15", "close": 21.44, "volume": 8851.0}, {"date": "2025-10-16", "close": 21.4201, "volume": 6465.0}, {"date": "2025-10-17", "close": 21.3722, "volume": 4904.0}, {"date": "2025-10-20", "close": 21.505, "volume": 8108.0}, {"date": "2025-10-21", "close": 21.56, "volume": 12550.0}, {"date": "2025-10-22", "close": 21.63, "volume": 11759.0}, {"date": "2025-10-23", "close": 21.6502, "volume": 19216.0}, {"date": "2025-10-24", "close": 21.72, "volume": 23587.0}, {"date": "2025-10-27", "close": 21.72, "volume": 7990.0}, {"date": "2025-10-28", "close": 21.71, "volume": 9309.0}, {"date": "2025-10-29", "close": 21.69, "volume": 13490.0}, {"date": "2025-10-30", "close": 21.49, "volume": 20324.0}, {"date": "2025-10-31", "close": 21.25, "volume": 54580.0}, {"date": "2025-11-03", "close": 21.19, "volume": 18161.0}, {"date": "2025-11-04", "close": 21.07, "volume": 23179.0}, {"date": "2025-11-05", "close": 21.22, "volume": 14459.0}, {"date": "2025-11-06", "close": 21.15, "volume": 14482.0}, {"date": "2025-11-07", "close": 21.13, "volume": 22522.0}, {"date": "2025-11-10", "close": 21.19, "volume": 13536.0}, {"date": "2025-11-11", "close": 21.2057, "volume": 9090.0}, {"date": "2025-11-12", "close": 21.17, "volume": 24895.0}, {"date": "2025-11-13", "close": 20.975, "volume": 16718.0}, {"date": "2025-11-14", "close": 20.93, "volume": 13587.0}, {"date": "2025-11-17", "close": 20.785, "volume": 19766.0}, {"date": "2025-11-18", "close": 20.825, "volume": 32988.0}, {"date": "2025-11-19", "close": 20.872, "volume": 18614.0}, {"date": "2025-11-20", "close": 20.85, "volume": 102983.0}, {"date": "2025-11-21", "close": 20.915, "volume": 11248.0}, {"date": "2025-11-24", "close": 20.96, "volume": 5905.0}, {"date": "2025-11-25", "close": 20.9601, "volume": 17993.0}, {"date": "2025-11-26", "close": 21.08, "volume": 23430.0}, {"date": "2025-11-28", "close": 20.68, "volume": 38883.0}, {"date": "2025-12-01", "close": 20.6, "volume": 48143.0}, {"date": "2025-12-02", "close": 20.7, "volume": 110542.0}, {"date": "2025-12-03", "close": 20.67, "volume": 27772.0}, {"date": "2025-12-04", "close": 20.64, "volume": 14418.0}, {"date": "2025-12-05", "close": 20.67, "volume": 23688.0}, {"date": "2025-12-08", "close": 20.62, "volume": 27864.0}, {"date": "2025-12-09", "close": 20.62, "volume": 11417.0}, {"date": "2025-12-10", "close": 20.79, "volume": 37745.0}, {"date": "2025-12-11", "close": 20.92, "volume": 36003.0}, {"date": "2025-12-12", "close": 20.8, "volume": 22783.0}, {"date": "2025-12-15", "close": 20.78, "volume": 27592.0}, {"date": "2025-12-16", "close": 20.75, "volume": 24910.0}, {"date": "2025-12-17", "close": 20.72, "volume": 36202.0}, {"date": "2025-12-18", "close": 20.74, "volume": 36630.0}, {"date": "2025-12-19", "close": 20.72, "volume": 41357.0}, {"date": "2025-12-22", "close": 20.77, "volume": 29556.0}, {"date": "2025-12-23", "close": 20.58, "volume": 74519.0}, {"date": "2025-12-24", "close": 20.63, "volume": 12653.0}, {"date": "2025-12-26", "close": 20.6, "volume": 37907.0}, {"date": "2025-12-29", "close": 20.63, "volume": 47619.0}, {"date": "2025-12-30", "close": 20.45, "volume": 103330.0}, {"date": "2025-12-31", "close": 20.45, "volume": 275468.0}, {"date": "2026-01-02", "close": 20.64, "volume": 22967.0}, {"date": "2026-01-05", "close": 20.68, "volume": 38817.0}, {"date": "2026-01-06", "close": 20.67, "volume": 40522.0}, {"date": "2026-01-07", "close": 20.71, "volume": 12040.0}, {"date": "2026-01-08", "close": 20.69, "volume": 13820.0}, {"date": "2026-01-09", "close": 20.68, "volume": 14777.0}, {"date": "2026-01-12", "close": 20.74, "volume": 18196.0}, {"date": "2026-01-13", "close": 20.85, "volume": 24653.0}, {"date": "2026-01-14", "close": 20.86, "volume": 10245.0}, {"date": "2026-01-15", "close": 20.96, "volume": 11868.0}, {"date": "2026-01-16", "close": 20.89, "volume": 22802.0}, {"date": "2026-01-20", "close": 20.74, "volume": 23347.0}, {"date": "2026-01-21", "close": 20.77, "volume": 23357.0}, {"date": "2026-01-22", "close": 20.81, "volume": 22499.0}, {"date": "2026-01-23", "close": 20.83, "volume": 35357.0}, {"date": "2026-01-26", "close": 20.97, "volume": 31889.0}, {"date": "2026-01-27", "close": 20.99, "volume": 16815.0}, {"date": "2026-01-28", "close": 20.96, "volume": 10000.0}, {"date": "2026-01-29", "close": 20.87, "volume": 14254.0}, {"date": "2026-01-30", "close": 20.89, "volume": 13921.0}, {"date": "2026-02-02", "close": 20.92, "volume": 9557.0}, {"date": "2026-02-03", "close": 20.85, "volume": 15524.0}, {"date": "2026-02-04", "close": 20.78, "volume": 7301.0}, {"date": "2026-02-05", "close": 20.8, "volume": 20594.0}, {"date": "2026-02-06", "close": 20.825, "volume": 4597.0}, {"date": "2026-02-09", "close": 20.82, "volume": 7755.0}, {"date": "2026-02-10", "close": 20.83, "volume": 6817.0}, {"date": "2026-02-11", "close": 20.845, "volume": 6450.0}, {"date": "2026-02-12", "close": 20.88, "volume": 9183.0}, {"date": "2026-02-13", "close": 20.94, "volume": 4543.0}, {"date": "2026-02-17", "close": 21.12, "volume": 15466.0}, {"date": "2026-02-18", "close": 21.15, "volume": 20019.0}, {"date": "2026-02-19", "close": 21.115, "volume": 5605.0}, {"date": "2026-02-20", "close": 21.075, "volume": 8969.0}, {"date": "2026-02-23", "close": 21.1, "volume": 26664.0}, {"date": "2026-02-24", "close": 21.07, "volume": 14904.0}, {"date": "2026-02-25", "close": 21.02, "volume": 13985.0}, {"date": "2026-02-26", "close": 21.05, "volume": 18483.0}, {"date": "2026-02-27", "close": 20.63, "volume": 105925.0}, {"date": "2026-03-02", "close": 20.72, "volume": 18426.0}, {"date": "2026-03-03", "close": 20.63, "volume": 8934.0}, {"date": "2026-03-04", "close": 20.76, "volume": 31145.0}, {"date": "2026-03-05", "close": 20.63, "volume": 9846.0}, {"date": "2026-03-06", "close": 20.62, "volume": 14448.0}, {"date": "2026-03-09", "close": 20.51, "volume": 18543.0}, {"date": "2026-03-10", "close": 20.5101, "volume": 11939.0}, {"date": "2026-03-11", "close": 20.45, "volume": 14490.0}, {"date": "2026-03-12", "close": 20.34, "volume": 10386.0}, {"date": "2026-03-13", "close": 20.28, "volume": 26265.0}, {"date": "2026-03-16", "close": 20.24, "volume": 16887.0}, {"date": "2026-03-17", "close": 20.35, "volume": 12736.0}, {"date": "2026-03-18", "close": 20.35, "volume": 24807.0}, {"date": "2026-03-19", "close": 20.272, "volume": 10760.0}, {"date": "2026-03-20", "close": 20.06, "volume": 19352.0}, {"date": "2026-03-23", "close": 20.17, "volume": 18859.0}, {"date": "2026-03-24", "close": 20.24, "volume": 41809.0}, {"date": "2026-03-25", "close": 20.37, "volume": 19037.0}, {"date": "2026-03-26", "close": 20.35, "volume": 53558.0}, {"date": "2026-03-27", "close": 20.2, "volume": 15868.0}, {"date": "2026-03-30", "close": 20.15, "volume": 36356.0}, {"date": "2026-03-31", "close": 20.15, "volume": 263277.0}, {"date": "2026-04-01", "close": 20.15, "volume": 43441.0}, {"date": "2026-04-02", "close": 20.26, "volume": 15406.0}, {"date": "2026-04-06", "close": 20.28, "volume": 12864.0}, {"date": "2026-04-07", "close": 20.23, "volume": 23873.0}, {"date": "2026-04-08", "close": 20.4499, "volume": 10044.0}, {"date": "2026-04-09", "close": 20.45, "volume": 10126.0}, {"date": "2026-04-10", "close": 20.4899, "volume": 8092.0}, {"date": "2026-04-13", "close": 20.5, "volume": 10506.0}, {"date": "2026-04-14", "close": 20.58, "volume": 19406.0}, {"date": "2026-04-15", "close": 20.71, "volume": 13393.0}, {"date": "2026-04-16", "close": 20.59, "volume": 10629.0}, {"date": "2026-04-17", "close": 20.7172, "volume": 8163.0}, {"date": "2026-04-20", "close": 20.7, "volume": 16532.0}, {"date": "2026-04-21", "close": 20.635, "volume": 11166.0}, {"date": "2026-04-22", "close": 20.66, "volume": 10257.0}, {"date": "2026-04-23", "close": 20.74, "volume": 8403.0}, {"date": "2026-04-24", "close": 20.72, "volume": 14770.0}, {"date": "2026-04-27", "close": 20.6245, "volume": 26855.0}, {"date": "2026-04-28", "close": 20.63, "volume": 3520.0}, {"date": "2026-04-29", "close": 20.47, "volume": 17739.0}, {"date": "2026-04-30", "close": 20.47, "volume": 22882.0}, {"date": "2026-05-01", "close": 20.53, "volume": 14512.0}, {"date": "2026-05-04", "close": 20.475, "volume": 13856.0}, {"date": "2026-05-05", "close": 20.51, "volume": 9348.0}, {"date": "2026-05-06", "close": 20.52, "volume": 9069.0}, {"date": "2026-05-07", "close": 20.552, "volume": 13362.0}, {"date": "2026-05-08", "close": 20.68, "volume": 10060.0}, {"date": "2026-05-11", "close": 20.6343, "volume": 11532.0}, {"date": "2026-05-12", "close": 20.64, "volume": 10894.0}, {"date": "2026-05-13", "close": 20.65, "volume": 4501.0}, {"date": "2026-05-14", "close": 20.6101, "volume": 11116.0}, {"date": "2026-05-15", "close": 20.22, "volume": 46077.0}, {"date": "2026-05-18", "close": 20.33, "volume": 8195.0}, {"date": "2026-05-19", "close": 20.25, "volume": 50671.0}, {"date": "2026-05-20", "close": 20.33, "volume": 9193.0}, {"date": "2026-05-21", "close": 20.3, "volume": 30985.0}, {"date": "2026-05-22", "close": 20.31, "volume": 11079.0}, {"date": "2026-05-26", "close": 20.325, "volume": 10731.0}, {"date": "2026-05-27", "close": 20.36, "volume": 5279.0}, {"date": "2026-05-28", "close": 20.4, "volume": 6586.0}, {"date": "2026-05-29", "close": 20.1, "volume": 31301.0}, {"date": "2026-06-01", "close": 20.12, "volume": 13454.0}, {"date": "2026-06-02", "close": 20.08, "volume": 23039.0}, {"date": "2026-06-03", "close": 20.0001, "volume": 16129.0}, {"date": "2026-06-04", "close": 20.0, "volume": 21194.0}, {"date": "2026-06-05", "close": 19.98, "volume": 31065.0}, {"date": "2026-06-08", "close": 19.95, "volume": 23245.0}, {"date": "2026-06-09", "close": 20.0, "volume": 19479.0}, {"date": "2026-06-10", "close": 19.97, "volume": 21053.0}, {"date": "2026-06-11", "close": 20.03, "volume": 29913.0}, {"date": "2026-06-12", "close": 19.99, "volume": 9228.0}, {"date": "2026-06-15", "close": 20.02, "volume": 12632.0}, {"date": "2026-06-16", "close": 20.05, "volume": 14878.0}, {"date": "2026-06-17", "close": 20.04, "volume": 13601.0}, {"date": "2026-06-18", "close": 20.12, "volume": 5754.0}, {"date": "2026-06-22", "close": 20.02, "volume": 22217.0}, {"date": "2026-06-23", "close": 20.02, "volume": 17125.0}, {"date": "2026-06-24", "close": 20.0, "volume": 21558.0}, {"date": "2026-06-25", "close": 20.01, "volume": 67787.0}, {"date": "2026-06-26", "close": 20.0, "volume": 30869.0}, {"date": "2026-06-29", "close": 20.03, "volume": 19168.0}, {"date": "2026-06-30", "close": 19.98, "volume": 167091.0}, {"date": "2026-07-01", "close": 20.03, "volume": 15299.0}, {"date": "2026-07-02", "close": 20.09, "volume": 27045.0}, {"date": "2026-07-06", "close": 20.08, "volume": 4919.0}, {"date": "2026-07-07", "close": 20.03, "volume": 3580.0}, {"date": "2026-07-08", "close": 20.01, "volume": 25479.0}, {"date": "2026-07-09", "close": 19.995, "volume": 10313.0}, {"date": "2026-07-10", "close": 20.02, "volume": 7765.0}, {"date": "2026-07-13", "close": 20.01, "volume": 7420.0}, {"date": "2026-07-14", "close": 20.02, "volume": 8793.0}, {"date": "2026-07-15", "close": 20.03, "volume": 3798.0}, {"date": "2026-07-16", "close": 20.0, "volume": 8352.0}, {"date": "2026-07-17", "close": 20.0, "volume": 8749.0}, {"date": "2026-07-20", "close": 20.0, "volume": 7642.0}, {"date": "2026-07-21", "close": 19.98, "volume": 12521.0}, {"date": "2026-07-22", "close": 19.97, "volume": 16102.0}, {"date": "2026-07-23", "close": 19.825, "volume": 22654.0}, {"date": "2026-07-24", "close": 19.83, "volume": 9085.0}, {"date": "2026-07-27", "close": 19.9, "volume": 14261.0}, {"date": "2026-07-28", "close": 19.97, "volume": 21306.0}, {"date": "2026-07-29", "close": 19.96, "volume": 36619.0}, {"date": "2026-07-30", "close": 19.98, "volume": 11915.0}, {"date": "2026-07-31", "close": 20.02, "volume": 30912.0}, {"date": "2026-08-03", "close": 20.0, "volume": 6903.0}, {"date": "2026-08-04", "close": 20.0, "volume": 12196.0}, {"date": "2026-08-05", "close": 19.96, "volume": 15978.0}, {"date": "2026-08-06", "close": 19.89, "volume": 9362.0}, {"date": "2026-08-07", "close": 19.9, "volume": 16293.0}], "refreshing": true}