{"ticker": "FTGC", "overview": {"name": "First Trust Global Tactical Commodity Strategy Fund", "country": "United States"}, "description": "First Trust Global Tactical Commodity Strategy Fund trades as FTGC on the NASDAQ and is registered in the United States. Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 25 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FTGC", "has_prices": true, "as_of": "2026-08-07", "last": 28.91, "prev_close": 28.77, "change": 0.14000000000000057, "change_pct": 0.0048661800486618206, "session_volume": 386825.0, "vwap_5": 28.65873792709829, "vwap_20": 28.90365996438003, "vwap_60": 28.446135804517013, "vwap_250": 27.012314480069904, "high_52w": 30.5293, "low_52w": 22.72, "avg_volume_20": 525632.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-c52854eda778483a883c0ba2bba17877-1", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188083}, {"id": "SENATE-727b4eb6d8c74792aa5bc651c2d72f9c-14", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman offloads FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229843}, {"id": "SENATE-88c765c5655047afa81d2e052c1c1b7e-4", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman picks up FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/88c765c5-6550-47af-a81d-2e052c1c1b7e/", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329203}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-14", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408403}, {"id": "SENATE-51455bcd49664e77b48109897ada81ae-12", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499123}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-12", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499123}, {"id": "SENATE-97a4172ee2d94dea9014d8aa2134d628-1", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/97a4172e-e2d9-4dea-9014-d8aa2134d628/", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569683}, {"id": "SENATE-5969176024e447a9bc8d9888bce9660b-7", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/59691760-24e4-47a9-bc8d-9888bce9660b/", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "SENATE-b6f240838ed94368b4823d14155c1e9b-6", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman trims FTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885043}, {"id": "SENATE-833ba1d737364a2ca3bec56a641a01fe-13", "src": "CONGRESS", "ticker": "FTGC", "cik": "", "company": "First Trust Global Tactical Commodity Strategy Fund", "company_raw": "First Trust Global Tactical Commodity Strategy Fun", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman files a buy in FTGC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134163}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 19005.0, "sold": 5005.0, "net": 14000.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/727b4eb6-d8c7-4792-aa5b-c651c2d72f9c/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/88c765c5-6550-47af-a81d-2e052c1c1b7e/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/97a4172e-e2d9-4dea-9014-d8aa2134d628/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/59691760-24e4-47a9-bc8d-9888bce9660b/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b6f24083-8ed9-4368-b482-3d14155c1e9b/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/833ba1d7-3736-4a2c-a3be-c56a641a01fe/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "FTGC", "has_prices": true, "summary": {"n": 5, "avg": 0.16462402038176518, "win_rate": 1.0, "best": 0.292355833705856, "worst": 0.009075043630017507, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 28.65, "return": 0.009075043630017507}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 25.06, "return": 0.15363128491620118}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 25.905, "return": 0.11600077205172742}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 23.09, "return": 0.25205716760502384}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2024-09-06", "score": 0.0, "ref_price": 22.37, "return": 0.292355833705856}]}, "price_series": [{"date": "2016-08-08", "close": 21.22, "volume": 30221.0}, {"date": "2016-08-09", "close": 21.13, "volume": 66867.0}, {"date": "2016-08-10", "close": 21.1, "volume": 110784.0}, {"date": "2016-08-11", "close": 21.12, "volume": 57654.0}, {"date": "2016-08-12", "close": 21.14, "volume": 37068.0}, {"date": "2016-08-15", "close": 21.31, "volume": 92192.0}, {"date": "2016-08-16", "close": 21.32, "volume": 61714.0}, {"date": "2016-08-17", "close": 21.39, "volume": 103481.0}, {"date": "2016-08-18", "close": 21.53, "volume": 38506.0}, {"date": "2016-08-19", "close": 21.49, "volume": 184581.0}, {"date": "2016-08-22", "close": 21.33, "volume": 66867.0}, {"date": "2016-08-23", "close": 21.37, "volume": 80558.0}, {"date": "2016-08-24", "close": 21.1, "volume": 60424.0}, {"date": "2016-08-25", "close": 21.0556, "volume": 74866.0}, {"date": "2016-08-26", "close": 20.99, "volume": 43631.0}, {"date": "2016-08-29", "close": 20.88, "volume": 70651.0}, {"date": "2016-08-30", "close": 20.8, "volume": 133113.0}, {"date": "2016-08-31", "close": 20.58, "volume": 259752.0}, {"date": "2016-09-01", "close": 20.54, "volume": 158449.0}, {"date": "2016-09-02", "close": 20.65, "volume": 64807.0}, {"date": "2016-09-06", "close": 20.71, "volume": 2810694.0}, {"date": "2016-09-07", "close": 20.88, "volume": 696155.0}, {"date": "2016-09-08", "close": 20.97, "volume": 180798.0}, {"date": "2016-09-09", "close": 20.69, "volume": 25977.0}, {"date": "2016-09-12", "close": 20.73, "volume": 26912.0}, {"date": "2016-09-13", "close": 20.44, "volume": 35068.0}, {"date": "2016-09-14", "close": 20.37, "volume": 79954.0}, {"date": "2016-09-15", "close": 20.42, "volume": 67794.0}, {"date": "2016-09-16", "close": 20.53, "volume": 2292762.0}, {"date": "2016-09-19", "close": 20.62, "volume": 36160.0}, {"date": "2016-09-20", "close": 20.74, "volume": 34489.0}, {"date": "2016-09-21", "close": 20.91, "volume": 29022.0}, {"date": "2016-09-22", "close": 20.98, "volume": 36912.0}, {"date": "2016-09-23", "close": 20.86, "volume": 38042.0}, {"date": "2016-09-26", "close": 20.76, "volume": 29914.0}, {"date": "2016-09-27", "close": 20.61, "volume": 38959.0}, {"date": "2016-09-28", "close": 20.82, "volume": 51762.0}, {"date": "2016-09-29", "close": 20.69, "volume": 87852.0}, {"date": "2016-09-30", "close": 20.58, "volume": 40215.0}, {"date": "2016-10-03", "close": 20.56, "volume": 143250.0}, {"date": "2016-10-04", "close": 20.49, "volume": 76073.0}, {"date": "2016-10-05", "close": 20.49, "volume": 34825.0}, {"date": "2016-10-06", "close": 20.42, "volume": 46573.0}, {"date": "2016-10-07", "close": 20.37, "volume": 411020.0}, {"date": "2016-10-10", "close": 20.44, "volume": 118591.0}, {"date": "2016-10-11", "close": 20.36, "volume": 61403.0}, {"date": "2016-10-12", "close": 20.32, "volume": 24845.0}, {"date": "2016-10-13", "close": 20.38, "volume": 50045.0}, {"date": "2016-10-14", "close": 20.38, "volume": 103100.0}, {"date": "2016-10-17", "close": 20.38, "volume": 32840.0}, {"date": "2016-10-18", "close": 20.4262, "volume": 40405.0}, {"date": "2016-10-19", "close": 20.43, "volume": 46516.0}, {"date": "2016-10-20", "close": 20.37, "volume": 84453.0}, {"date": "2016-10-21", "close": 20.44, "volume": 25045.0}, {"date": "2016-10-24", "close": 20.53, "volume": 43044.0}, {"date": "2016-10-25", "close": 20.59, "volume": 29955.0}, {"date": "2016-10-26", "close": 20.59, "volume": 60100.0}, {"date": "2016-10-27", "close": 20.67, "volume": 465001.0}, {"date": "2016-10-28", "close": 20.64, "volume": 91580.0}, {"date": "2016-10-31", "close": 20.46, "volume": 77413.0}, {"date": "2016-11-01", "close": 20.51, "volume": 49359.0}, {"date": "2016-11-02", "close": 20.54, "volume": 35947.0}, {"date": "2016-11-03", "close": 20.41, "volume": 24708.0}, {"date": "2016-11-04", "close": 20.338, "volume": 80011.0}, {"date": "2016-11-07", "close": 20.36, "volume": 68968.0}, {"date": "2016-11-08", "close": 20.43, "volume": 19206.0}, {"date": "2016-11-09", "close": 20.49, "volume": 1389573.0}, {"date": "2016-11-10", "close": 20.36, "volume": 56995.0}, {"date": "2016-11-11", "close": 20.12, "volume": 461797.0}, {"date": "2016-11-14", "close": 20.0, "volume": 557072.0}, {"date": "2016-11-15", "close": 20.19, "volume": 166258.0}, {"date": "2016-11-16", "close": 20.18, "volume": 43922.0}, {"date": "2016-11-17", "close": 20.16, "volume": 36378.0}, {"date": "2016-11-18", "close": 20.18, "volume": 85309.0}, {"date": "2016-11-21", "close": 20.49, "volume": 26023.0}, {"date": "2016-11-22", "close": 20.46, "volume": 52081.0}, {"date": "2016-11-23", "close": 20.4887, "volume": 46612.0}, {"date": "2016-11-25", "close": 20.51, "volume": 66691.0}, {"date": "2016-11-28", "close": 20.5, "volume": 100349.0}, {"date": "2016-11-29", "close": 20.2, "volume": 132866.0}, {"date": "2016-11-30", "close": 20.43, "volume": 132521.0}, {"date": "2016-12-01", "close": 20.48, "volume": 53489.0}, {"date": "2016-12-02", "close": 20.5, "volume": 488253.0}, {"date": "2016-12-05", "close": 20.55, "volume": 26863.0}, {"date": "2016-12-06", "close": 20.7, "volume": 2406607.0}, {"date": "2016-12-07", "close": 20.69, "volume": 326872.0}, {"date": "2016-12-08", "close": 20.59, "volume": 122377.0}, {"date": "2016-12-09", "close": 20.6, "volume": 51785.0}, {"date": "2016-12-12", "close": 20.82, "volume": 70403.0}, {"date": "2016-12-13", "close": 20.77, "volume": 174018.0}, {"date": "2016-12-14", "close": 20.6635, "volume": 53955.0}, {"date": "2016-12-15", "close": 20.54, "volume": 44714.0}, {"date": "2016-12-16", "close": 20.58, "volume": 99054.0}, {"date": "2016-12-19", "close": 20.39, "volume": 68354.0}, {"date": "2016-12-20", "close": 20.31, "volume": 41144.0}, {"date": "2016-12-21", "close": 20.35, "volume": 81108.0}, {"date": "2016-12-22", "close": 20.26, "volume": 194810.0}, {"date": "2016-12-23", "close": 20.23, "volume": 69072.0}, {"date": "2016-12-27", "close": 20.45, "volume": 37238.0}, {"date": "2016-12-28", "close": 20.45, "volume": 69812.0}, {"date": "2016-12-29", "close": 20.43, "volume": 97251.0}, {"date": "2016-12-30", "close": 20.41, "volume": 97054.0}, {"date": "2017-01-03", "close": 20.29, "volume": 29000.0}, {"date": "2017-01-04", "close": 20.55, "volume": 1442033.0}, {"date": "2017-01-05", "close": 20.58, "volume": 1101477.0}, {"date": "2017-01-06", "close": 20.54, "volume": 73227.0}, {"date": "2017-01-09", "close": 20.41, "volume": 17386.0}, {"date": "2017-01-10", "close": 20.63, "volume": 29738.0}, {"date": "2017-01-11", "close": 20.63, "volume": 166895.0}, {"date": "2017-01-12", "close": 20.87, "volume": 96901.0}, {"date": "2017-01-13", "close": 20.89, "volume": 37344.0}, {"date": "2017-01-17", "close": 20.94, "volume": 41572.0}, {"date": "2017-01-18", "close": 20.901, "volume": 180866.0}, {"date": "2017-01-19", "close": 20.82, "volume": 18082.0}, {"date": "2017-01-20", "close": 20.82, "volume": 35126.0}, {"date": "2017-01-23", "close": 20.91, "volume": 31628.0}, {"date": "2017-01-24", "close": 20.97, "volume": 91564.0}, {"date": "2017-01-25", "close": 20.9, "volume": 512727.0}, {"date": "2017-01-26", "close": 20.72, "volume": 120769.0}, {"date": "2017-01-27", "close": 20.74, "volume": 40012.0}, {"date": "2017-01-30", "close": 20.52, "volume": 120384.0}, {"date": "2017-01-31", "close": 20.69, "volume": 66890.0}, {"date": "2017-02-01", "close": 20.82, "volume": 153498.0}, {"date": "2017-02-02", "close": 20.8, "volume": 28182.0}, {"date": "2017-02-03", "close": 20.75, "volume": 75375.0}, {"date": "2017-02-06", "close": 20.7428, "volume": 27356.0}, {"date": "2017-02-07", "close": 20.68, "volume": 41513.0}, {"date": "2017-02-08", "close": 20.76, "volume": 67184.0}, {"date": "2017-02-09", "close": 20.78, "volume": 78129.0}, {"date": "2017-02-10", "close": 20.89, "volume": 87989.0}, {"date": "2017-02-13", "close": 20.73, "volume": 31588.0}, {"date": "2017-02-14", "close": 20.79, "volume": 43773.0}, {"date": "2017-02-15", "close": 20.8298, "volume": 34805.0}, {"date": "2017-02-16", "close": 20.75, "volume": 87526.0}, {"date": "2017-02-17", "close": 20.68, "volume": 23881.0}, {"date": "2017-02-21", "close": 20.7097, "volume": 32225.0}, {"date": "2017-02-22", "close": 20.66, "volume": 53713.0}, {"date": "2017-02-23", "close": 20.55, "volume": 32280.0}, {"date": "2017-02-24", "close": 20.55, "volume": 17135.0}, {"date": "2017-02-27", "close": 20.48, "volume": 74076.0}, {"date": "2017-02-28", "close": 20.59, "volume": 26361.0}, {"date": "2017-03-01", "close": 20.65, "volume": 26660.0}, {"date": "2017-03-02", "close": 20.4, "volume": 292083.0}, {"date": "2017-03-03", "close": 20.47, "volume": 12409.0}, {"date": "2017-03-06", "close": 20.38, "volume": 24491.0}, {"date": "2017-03-07", "close": 20.23, "volume": 26077.0}, {"date": "2017-03-08", "close": 20.07, "volume": 22424.0}, {"date": "2017-03-09", "close": 19.92, "volume": 27972.0}, {"date": "2017-03-10", "close": 19.96, "volume": 19209.0}, {"date": "2017-03-13", "close": 20.0, "volume": 29867.0}, {"date": "2017-03-14", "close": 19.92, "volume": 14986.0}, {"date": "2017-03-15", "close": 20.11, "volume": 16165.0}, {"date": "2017-03-16", "close": 20.18, "volume": 63325.0}, {"date": "2017-03-17", "close": 20.21, "volume": 26575.0}, {"date": "2017-03-20", "close": 20.2, "volume": 29362.0}, {"date": "2017-03-21", "close": 20.1101, "volume": 32054.0}, {"date": "2017-03-22", "close": 20.2, "volume": 115357.0}, {"date": "2017-03-23", "close": 20.19, "volume": 56401.0}, {"date": "2017-03-24", "close": 20.15, "volume": 10036.0}, {"date": "2017-03-27", "close": 20.0411, "volume": 110508.0}, {"date": "2017-03-28", "close": 20.13, "volume": 38261.0}, {"date": "2017-03-29", "close": 20.21, "volume": 12797.0}, {"date": "2017-03-30", "close": 20.24, "volume": 62354.0}, {"date": "2017-03-31", "close": 20.25, "volume": 19941.0}, {"date": "2017-04-03", "close": 20.06, "volume": 21826.0}, {"date": "2017-04-04", "close": 20.15, "volume": 13321.0}, {"date": "2017-04-05", "close": 20.2, "volume": 14409.0}, {"date": "2017-04-06", "close": 20.27, "volume": 359837.0}, {"date": "2017-04-07", "close": 20.24, "volume": 11068.0}, {"date": "2017-04-10", "close": 20.2538, "volume": 9669.0}, {"date": "2017-04-11", "close": 20.37, "volume": 17969.0}, {"date": "2017-04-12", "close": 20.32, "volume": 24467.0}, {"date": "2017-04-13", "close": 20.39, "volume": 19761.0}, {"date": "2017-04-17", "close": 20.41, "volume": 14259.0}, {"date": "2017-04-18", "close": 20.26, "volume": 58332.0}, {"date": "2017-04-19", "close": 20.09, "volume": 16268.0}, {"date": "2017-04-20", "close": 20.021, "volume": 10538.0}, {"date": "2017-04-21", "close": 19.92, "volume": 13570.0}, {"date": "2017-04-24", "close": 19.82, "volume": 20152.0}, {"date": "2017-04-25", "close": 19.925, "volume": 28329.0}, {"date": "2017-04-26", "close": 19.95, "volume": 32437.0}, {"date": "2017-04-27", "close": 19.98, "volume": 30267.0}, {"date": "2017-04-28", "close": 20.0892, "volume": 8933.0}, {"date": "2017-05-01", "close": 20.09, "volume": 23442.0}, {"date": "2017-05-02", "close": 20.09, "volume": 39661.0}, {"date": "2017-05-03", "close": 20.06, "volume": 26489.0}, {"date": "2017-05-04", "close": 19.76, "volume": 26392.0}, {"date": "2017-05-05", "close": 19.75, "volume": 34193.0}, {"date": "2017-05-08", "close": 19.79, "volume": 34617.0}, {"date": "2017-05-09", "close": 19.64, "volume": 20668.0}, {"date": "2017-05-10", "close": 19.77, "volume": 20619.0}, {"date": "2017-05-11", "close": 19.85, "volume": 16193.0}, {"date": "2017-05-12", "close": 20.05, "volume": 4675.0}, {"date": "2017-05-15", "close": 20.07, "volume": 6642.0}, {"date": "2017-05-16", "close": 19.9873, "volume": 25925.0}, {"date": "2017-05-17", "close": 20.077, "volume": 21245.0}, {"date": "2017-05-18", "close": 19.97, "volume": 68009.0}, {"date": "2017-05-19", "close": 20.212, "volume": 19003.0}, {"date": "2017-05-22", "close": 20.32, "volume": 11539.0}, {"date": "2017-05-23", "close": 20.2, "volume": 32065.0}, {"date": "2017-05-24", "close": 20.15, "volume": 1668882.0}, {"date": "2017-05-25", "close": 20.04, "volume": 111859.0}, {"date": "2017-05-26", "close": 20.0297, "volume": 89116.0}, {"date": "2017-05-30", "close": 19.9736, "volume": 25273.0}, {"date": "2017-05-31", "close": 19.94, "volume": 19364.0}, {"date": "2017-06-01", "close": 19.95, "volume": 37875.0}, {"date": "2017-06-02", "close": 19.98, "volume": 80872.0}, {"date": "2017-06-05", "close": 19.8872, "volume": 31954.0}, {"date": "2017-06-06", "close": 19.8274, "volume": 137550.0}, {"date": "2017-06-07", "close": 19.72, "volume": 61182.0}, {"date": "2017-06-08", "close": 19.77, "volume": 38815.0}, {"date": "2017-06-09", "close": 19.79, "volume": 25445.0}, {"date": "2017-06-12", "close": 19.64, "volume": 17355.0}, {"date": "2017-06-13", "close": 19.6, "volume": 10366.0}, {"date": "2017-06-14", "close": 19.35, "volume": 30334.0}, {"date": "2017-06-15", "close": 19.38, "volume": 46032.0}, {"date": "2017-06-16", "close": 19.39, "volume": 44298.0}, {"date": "2017-06-19", "close": 19.27, "volume": 24636.0}, {"date": "2017-06-20", "close": 19.14, "volume": 23806.0}, {"date": "2017-06-21", "close": 19.0564, "volume": 61994.0}, {"date": "2017-06-22", "close": 19.01, "volume": 107168.0}, {"date": "2017-06-23", "close": 19.12, "volume": 25319.0}, {"date": "2017-06-26", "close": 19.22, "volume": 67401.0}, {"date": "2017-06-27", "close": 19.3, "volume": 119159.0}, {"date": "2017-06-28", "close": 19.38, "volume": 15978.0}, {"date": "2017-06-29", "close": 19.46, "volume": 34697.0}, {"date": "2017-06-30", "close": 19.7099, "volume": 29825.0}, {"date": "2017-07-03", "close": 19.72, "volume": 12367.0}, {"date": "2017-07-05", "close": 19.48, "volume": 20258.0}, {"date": "2017-07-06", "close": 19.48, "volume": 30469.0}, {"date": "2017-07-07", "close": 19.36, "volume": 21208.0}, {"date": "2017-07-10", "close": 19.3532, "volume": 14957.0}, {"date": "2017-07-11", "close": 19.51, "volume": 36061.0}, {"date": "2017-07-12", "close": 19.62, "volume": 161129.0}, {"date": "2017-07-13", "close": 19.55, "volume": 168448.0}, {"date": "2017-07-14", "close": 19.73, "volume": 18314.0}, {"date": "2017-07-17", "close": 19.74, "volume": 20491.0}, {"date": "2017-07-18", "close": 19.76, "volume": 17190.0}, {"date": "2017-07-19", "close": 19.91, "volume": 43965.0}, {"date": "2017-07-20", "close": 19.8953, "volume": 16462.0}, {"date": "2017-07-21", "close": 19.75, "volume": 53961.0}, {"date": "2017-07-24", "close": 19.651, "volume": 38871.0}, {"date": "2017-07-25", "close": 19.8, "volume": 13008.0}, {"date": "2017-07-26", "close": 19.9696, "volume": 8222.0}, {"date": "2017-07-27", "close": 20.0503, "volume": 26830.0}, {"date": "2017-07-28", "close": 20.15, "volume": 77253.0}, {"date": "2017-07-31", "close": 20.13, "volume": 18149.0}, {"date": "2017-08-01", "close": 19.96, "volume": 11369.0}, {"date": "2017-08-02", "close": 20.0, "volume": 46295.0}, {"date": "2017-08-03", "close": 19.92, "volume": 8086.0}, {"date": "2017-08-04", "close": 19.9, "volume": 19932.0}, {"date": "2017-08-07", "close": 19.99, "volume": 137464.0}, {"date": "2017-08-08", "close": 19.99, "volume": 37557.0}, {"date": "2017-08-09", "close": 20.14, "volume": 24232.0}, {"date": "2017-08-10", "close": 20.01, "volume": 53651.0}, {"date": "2017-08-11", "close": 20.04, "volume": 15752.0}, {"date": "2017-08-14", "close": 19.89, "volume": 11847.0}, {"date": "2017-08-15", "close": 19.8102, "volume": 11072.0}, {"date": "2017-08-16", "close": 19.88, "volume": 29281.0}, {"date": "2017-08-17", "close": 19.76, "volume": 21087.0}, {"date": "2017-08-18", "close": 19.92, "volume": 13721.0}, {"date": "2017-08-21", "close": 19.81, "volume": 53449.0}, {"date": "2017-08-22", "close": 19.844, "volume": 21882.0}, {"date": "2017-08-23", "close": 19.8879, "volume": 14820.0}, {"date": "2017-08-24", "close": 19.97, "volume": 96032.0}, {"date": "2017-08-25", "close": 19.91, "volume": 16995.0}, {"date": "2017-08-28", "close": 20.0, "volume": 14996.0}, {"date": "2017-08-29", "close": 19.98, "volume": 34013.0}, {"date": "2017-08-30", "close": 19.975, "volume": 17381.0}, {"date": "2017-08-31", "close": 20.34, "volume": 13716.0}, {"date": "2017-09-01", "close": 20.41, "volume": 23121.0}, {"date": "2017-09-05", "close": 20.54, "volume": 51122.0}, {"date": "2017-09-06", "close": 20.64, "volume": 502215.0}, {"date": "2017-09-07", "close": 20.6201, "volume": 655409.0}, {"date": "2017-09-08", "close": 20.44, "volume": 553718.0}, {"date": "2017-09-11", "close": 20.36, "volume": 26406.0}, {"date": "2017-09-12", "close": 20.2991, "volume": 84393.0}, {"date": "2017-09-13", "close": 20.33, "volume": 57114.0}, {"date": "2017-09-14", "close": 20.3376, "volume": 32538.0}, {"date": "2017-09-15", "close": 20.4102, "volume": 12222.0}, {"date": "2017-09-18", "close": 20.36, "volume": 79558.0}, {"date": "2017-09-19", "close": 20.3, "volume": 22372.0}, {"date": "2017-09-20", "close": 20.3501, "volume": 37591.0}, {"date": "2017-09-21", "close": 20.18, "volume": 81522.0}, {"date": "2017-09-22", "close": 20.24, "volume": 19875.0}, {"date": "2017-09-25", "close": 20.3301, "volume": 19680.0}, {"date": "2017-09-26", "close": 20.15, "volume": 27045.0}, {"date": "2017-09-27", "close": 20.1201, "volume": 83837.0}, {"date": "2017-09-28", "close": 20.12, "volume": 28570.0}, {"date": "2017-09-29", "close": 20.1, "volume": 158684.0}, {"date": "2017-10-02", "close": 19.88, "volume": 22213.0}, {"date": "2017-10-03", "close": 19.87, "volume": 546584.0}, {"date": "2017-10-04", "close": 19.93, "volume": 19577.0}, {"date": "2017-10-05", "close": 20.07, "volume": 11820.0}, {"date": "2017-10-06", "close": 19.96, "volume": 18298.0}, {"date": "2017-10-09", "close": 19.9998, "volume": 102660.0}, {"date": "2017-10-10", "close": 20.17, "volume": 21213.0}, {"date": "2017-10-11", "close": 20.202, "volume": 17018.0}, {"date": "2017-10-12", "close": 20.33, "volume": 261952.0}, {"date": "2017-10-13", "close": 20.54, "volume": 130788.0}, {"date": "2017-10-16", "close": 20.54, "volume": 47026.0}, {"date": "2017-10-17", "close": 20.39, "volume": 290287.0}, {"date": "2017-10-18", "close": 20.36, "volume": 21196.0}, {"date": "2017-10-19", "close": 20.37, "volume": 108371.0}, {"date": "2017-10-20", "close": 20.31, "volume": 27169.0}, {"date": "2017-10-23", "close": 20.3685, "volume": 26706.0}, {"date": "2017-10-24", "close": 20.471, "volume": 19912.0}, {"date": "2017-10-25", "close": 20.4668, "volume": 24857.0}, {"date": "2017-10-26", "close": 20.42, "volume": 25560.0}, {"date": "2017-10-27", "close": 20.5, "volume": 29693.0}, {"date": "2017-10-30", "close": 20.5587, "volume": 371942.0}, {"date": "2017-10-31", "close": 20.67, "volume": 32787.0}, {"date": "2017-11-01", "close": 20.71, "volume": 159100.0}, {"date": "2017-11-02", "close": 20.77, "volume": 89559.0}, {"date": "2017-11-03", "close": 20.7532, "volume": 39736.0}, {"date": "2017-11-06", "close": 21.09, "volume": 40792.0}, {"date": "2017-11-07", "close": 20.94, "volume": 44974.0}, {"date": "2017-11-08", "close": 20.94, "volume": 178953.0}, {"date": "2017-11-09", "close": 20.95, "volume": 92437.0}, {"date": "2017-11-10", "close": 20.92, "volume": 43886.0}, {"date": "2017-11-13", "close": 20.94, "volume": 13991.0}, {"date": "2017-11-14", "close": 20.64, "volume": 26723.0}, {"date": "2017-11-15", "close": 20.6266, "volume": 23211.0}, {"date": "2017-11-16", "close": 20.55, "volume": 18291.0}, {"date": "2017-11-17", "close": 20.8, "volume": 18579.0}, {"date": "2017-11-20", "close": 20.6, "volume": 21636.0}, {"date": "2017-11-21", "close": 20.7, "volume": 33995.0}, {"date": "2017-11-22", "close": 20.83, "volume": 46496.0}, {"date": "2017-11-24", "close": 20.84, "volume": 17126.0}, {"date": "2017-11-27", "close": 20.82, "volume": 27271.0}, {"date": "2017-11-28", "close": 20.75, "volume": 28739.0}, {"date": "2017-11-29", "close": 20.7195, "volume": 21169.0}, {"date": "2017-11-30", "close": 20.52, "volume": 28306.0}, {"date": "2017-12-01", "close": 20.65, "volume": 42977.0}, {"date": "2017-12-04", "close": 20.45, "volume": 24473.0}, {"date": "2017-12-05", "close": 20.29, "volume": 26232.0}, {"date": "2017-12-06", "close": 20.05, "volume": 39626.0}, {"date": "2017-12-07", "close": 20.0, "volume": 55738.0}, {"date": "2017-12-08", "close": 20.09, "volume": 109257.0}, {"date": "2017-12-11", "close": 20.13, "volume": 23150.0}, {"date": "2017-12-12", "close": 20.03, "volume": 30929.0}, {"date": "2017-12-13", "close": 20.0, "volume": 37070.0}, {"date": "2017-12-14", "close": 20.03, "volume": 58098.0}, {"date": "2017-12-15", "close": 20.12, "volume": 185385.0}, {"date": "2017-12-18", "close": 20.18, "volume": 30867.0}, {"date": "2017-12-19", "close": 20.22, "volume": 29652.0}, {"date": "2017-12-20", "close": 20.41, "volume": 41955.0}, {"date": "2017-12-21", "close": 20.19, "volume": 36962.0}, {"date": "2017-12-22", "close": 20.24, "volume": 19987.0}, {"date": "2017-12-26", "close": 20.5, "volume": 56353.0}, {"date": "2017-12-27", "close": 20.55, "volume": 46052.0}, {"date": "2017-12-28", "close": 20.64, "volume": 32775.0}, {"date": "2017-12-29", "close": 20.71, "volume": 53754.0}, {"date": "2018-01-02", "close": 20.79, "volume": 17865.0}, {"date": "2018-01-03", "close": 20.89, "volume": 45253.0}, {"date": "2018-01-04", "close": 20.93, "volume": 121320.0}, {"date": "2018-01-05", "close": 20.82, "volume": 29109.0}, {"date": "2018-01-08", "close": 20.8, "volume": 129959.0}, {"date": "2018-01-09", "close": 20.84, "volume": 73243.0}, {"date": "2018-01-10", "close": 20.85, "volume": 48667.0}, {"date": "2018-01-11", "close": 20.82, "volume": 70982.0}, {"date": "2018-01-12", "close": 20.9499, "volume": 129177.0}, {"date": "2018-01-16", "close": 20.84, "volume": 39524.0}, {"date": "2018-01-17", "close": 20.87, "volume": 86753.0}, {"date": "2018-01-18", "close": 20.87, "volume": 17640.0}, {"date": "2018-01-19", "close": 20.8524, "volume": 63238.0}, {"date": "2018-01-22", "close": 20.95, "volume": 164534.0}, {"date": "2018-01-23", "close": 20.9749, "volume": 119538.0}, {"date": "2018-01-24", "close": 21.25, "volume": 47817.0}, {"date": "2018-01-25", "close": 21.12, "volume": 52373.0}, {"date": "2018-01-26", "close": 21.18, "volume": 95169.0}, {"date": "2018-01-29", "close": 21.091, "volume": 274536.0}, {"date": "2018-01-30", "close": 20.96, "volume": 141382.0}, {"date": "2018-01-31", "close": 21.0232, "volume": 152708.0}, {"date": "2018-02-01", "close": 21.17, "volume": 40552.0}, {"date": "2018-02-02", "close": 20.889, "volume": 53624.0}, {"date": "2018-02-05", "close": 20.76, "volume": 150812.0}, {"date": "2018-02-06", "close": 20.75, "volume": 107401.0}, {"date": "2018-02-07", "close": 20.425, "volume": 30937.0}, {"date": "2018-02-08", "close": 20.331, "volume": 71769.0}, {"date": "2018-02-09", "close": 20.2027, "volume": 88415.0}, {"date": "2018-02-12", "close": 20.25, "volume": 56298.0}, {"date": "2018-02-13", "close": 20.39, "volume": 20187.0}, {"date": "2018-02-14", "close": 20.72, "volume": 86690.0}, {"date": "2018-02-15", "close": 20.815, "volume": 48598.0}, {"date": "2018-02-16", "close": 20.77, "volume": 72974.0}, {"date": "2018-02-20", "close": 20.78, "volume": 47888.0}, {"date": "2018-02-21", "close": 20.78, "volume": 48767.0}, {"date": "2018-02-22", "close": 20.9, "volume": 51144.0}, {"date": "2018-02-23", "close": 21.01, "volume": 57384.0}, {"date": "2018-02-26", "close": 21.12, "volume": 314352.0}, {"date": "2018-02-27", "close": 20.95, "volume": 41769.0}, {"date": "2018-02-28", "close": 20.76, "volume": 30875.0}, {"date": "2018-03-01", "close": 20.78, "volume": 48942.0}, {"date": "2018-03-02", "close": 20.78, "volume": 25109.0}, {"date": "2018-03-05", "close": 20.92, "volume": 18127.0}, {"date": "2018-03-06", "close": 20.97, "volume": 27736.0}, {"date": "2018-03-07", "close": 20.79, "volume": 28426.0}, {"date": "2018-03-08", "close": 20.7, "volume": 47671.0}, {"date": "2018-03-09", "close": 20.76, "volume": 40968.0}, {"date": "2018-03-12", "close": 20.74, "volume": 24847.0}, {"date": "2018-03-13", "close": 20.75, "volume": 26996.0}, {"date": "2018-03-14", "close": 20.7336, "volume": 31167.0}, {"date": "2018-03-15", "close": 20.6999, "volume": 67793.0}, {"date": "2018-03-16", "close": 20.71, "volume": 27658.0}, {"date": "2018-03-19", "close": 20.5104, "volume": 52505.0}, {"date": "2018-03-20", "close": 20.59, "volume": 31748.0}, {"date": "2018-03-21", "close": 20.84, "volume": 60631.0}, {"date": "2018-03-22", "close": 20.6932, "volume": 104831.0}, {"date": "2018-03-23", "close": 20.83, "volume": 31298.0}, {"date": "2018-03-26", "close": 20.823, "volume": 58981.0}, {"date": "2018-03-27", "close": 20.74, "volume": 72528.0}, {"date": "2018-03-28", "close": 20.6782, "volume": 40932.0}, {"date": "2018-03-29", "close": 20.87, "volume": 69510.0}, {"date": "2018-04-02", "close": 20.75, "volume": 175014.0}, {"date": "2018-04-03", "close": 20.74, "volume": 225937.0}, {"date": "2018-04-04", "close": 20.63, "volume": 75461.0}, {"date": "2018-04-05", "close": 20.777, "volume": 86866.0}, {"date": "2018-04-06", "close": 20.6799, "volume": 28585.0}, {"date": "2018-04-09", "close": 20.8569, "volume": 248020.0}, {"date": "2018-04-10", "close": 21.06, "volume": 60149.0}, {"date": "2018-04-11", "close": 21.116, "volume": 66300.0}, {"date": "2018-04-12", "close": 21.0979, "volume": 42859.0}, {"date": "2018-04-13", "close": 21.14, "volume": 146770.0}, {"date": "2018-04-16", "close": 21.13, "volume": 90523.0}, {"date": "2018-04-17", "close": 21.125, "volume": 1652948.0}, {"date": "2018-04-18", "close": 21.48, "volume": 151640.0}, {"date": "2018-04-19", "close": 21.4, "volume": 187884.0}, {"date": "2018-04-20", "close": 21.32, "volume": 24497.0}, {"date": "2018-04-23", "close": 21.29, "volume": 66590.0}, {"date": "2018-04-24", "close": 21.2, "volume": 125590.0}, {"date": "2018-04-25", "close": 21.27, "volume": 31069.0}, {"date": "2018-04-26", "close": 21.31, "volume": 30719.0}, {"date": "2018-04-27", "close": 21.33, "volume": 86304.0}, {"date": "2018-04-30", "close": 21.3, "volume": 39878.0}, {"date": "2018-05-01", "close": 21.31, "volume": 51206.0}, {"date": "2018-05-02", "close": 21.2467, "volume": 276156.0}, {"date": "2018-05-03", "close": 21.4, "volume": 70841.0}, {"date": "2018-05-04", "close": 21.44, "volume": 48842.0}, {"date": "2018-05-07", "close": 21.37, "volume": 75290.0}, {"date": "2018-05-08", "close": 21.39, "volume": 36796.0}, {"date": "2018-05-09", "close": 21.44, "volume": 146791.0}, {"date": "2018-05-10", "close": 21.53, "volume": 39602.0}, {"date": "2018-05-11", "close": 21.49, "volume": 44661.0}, {"date": "2018-05-14", "close": 21.55, "volume": 43245.0}, {"date": "2018-05-15", "close": 21.38, "volume": 218273.0}, {"date": "2018-05-16", "close": 21.47, "volume": 80083.0}, {"date": "2018-05-17", "close": 21.5, "volume": 58428.0}, {"date": "2018-05-18", "close": 21.56, "volume": 213958.0}, {"date": "2018-05-21", "close": 21.73, "volume": 68536.0}, {"date": "2018-05-22", "close": 21.74, "volume": 79415.0}, {"date": "2018-05-23", "close": 21.78, "volume": 48411.0}, {"date": "2018-05-24", "close": 21.79, "volume": 94855.0}, {"date": "2018-05-25", "close": 21.7, "volume": 49516.0}, {"date": "2018-05-29", "close": 21.55, "volume": 33583.0}, {"date": "2018-05-30", "close": 21.73, "volume": 214190.0}, {"date": "2018-05-31", "close": 21.67, "volume": 30611.0}, {"date": "2018-06-01", "close": 21.6, "volume": 361151.0}, {"date": "2018-06-04", "close": 21.31, "volume": 179431.0}, {"date": "2018-06-05", "close": 21.29, "volume": 52646.0}, {"date": "2018-06-06", "close": 21.39, "volume": 129112.0}, {"date": "2018-06-07", "close": 21.39, "volume": 62203.0}, {"date": "2018-06-08", "close": 21.5, "volume": 970753.0}, {"date": "2018-06-11", "close": 21.42, "volume": 61339.0}, {"date": "2018-06-12", "close": 21.47, "volume": 103538.0}, {"date": "2018-06-13", "close": 21.47, "volume": 46775.0}, {"date": "2018-06-14", "close": 21.25, "volume": 44447.0}, {"date": "2018-06-15", "close": 20.86, "volume": 32468.0}, {"date": "2018-06-18", "close": 20.9, "volume": 52463.0}, {"date": "2018-06-19", "close": 20.66, "volume": 72271.0}, {"date": "2018-06-20", "close": 20.65, "volume": 166933.0}, {"date": "2018-06-21", "close": 20.5128, "volume": 39053.0}, {"date": "2018-06-22", "close": 20.76, "volume": 46134.0}, {"date": "2018-06-25", "close": 20.47, "volume": 245360.0}, {"date": "2018-06-26", "close": 20.55, "volume": 290679.0}, {"date": "2018-06-27", "close": 20.55, "volume": 34523.0}, {"date": "2018-06-28", "close": 20.53, "volume": 41033.0}, {"date": "2018-06-29", "close": 20.69, "volume": 56722.0}, {"date": "2018-07-02", "close": 20.43, "volume": 148453.0}, {"date": "2018-07-03", "close": 20.3664, "volume": 84375.0}, {"date": "2018-07-05", "close": 20.32, "volume": 239340.0}, {"date": "2018-07-06", "close": 20.44, "volume": 32140.0}, {"date": "2018-07-09", "close": 20.47, "volume": 158844.0}, {"date": "2018-07-10", "close": 20.4332, "volume": 314293.0}, {"date": "2018-07-11", "close": 19.93, "volume": 181889.0}, {"date": "2018-07-12", "close": 20.01, "volume": 97561.0}, {"date": "2018-07-13", "close": 19.956, "volume": 705279.0}, {"date": "2018-07-16", "close": 19.8, "volume": 108659.0}, {"date": "2018-07-17", "close": 19.78, "volume": 42619.0}, {"date": "2018-07-18", "close": 19.82, "volume": 60111.0}, {"date": "2018-07-19", "close": 19.76, "volume": 37230.0}, {"date": "2018-07-20", "close": 19.86, "volume": 49126.0}, {"date": "2018-07-23", "close": 19.84, "volume": 39894.0}, {"date": "2018-07-24", "close": 19.91, "volume": 1152381.0}, {"date": "2018-07-25", "close": 20.11, "volume": 774889.0}, {"date": "2018-07-26", "close": 20.03, "volume": 33639.0}, {"date": "2018-07-27", "close": 20.0, "volume": 42585.0}, {"date": "2018-07-30", "close": 20.06, "volume": 37196.0}, {"date": "2018-07-31", "close": 20.07, "volume": 65732.0}, {"date": "2018-08-01", "close": 19.77, "volume": 75821.0}, {"date": "2018-08-02", "close": 19.84, "volume": 115460.0}, {"date": "2018-08-03", "close": 19.95, "volume": 182584.0}, {"date": "2018-08-06", "close": 19.96, "volume": 382999.0}, {"date": "2018-08-07", "close": 19.99, "volume": 449153.0}, {"date": "2018-08-08", "close": 19.93, "volume": 80392.0}, {"date": "2018-08-09", "close": 19.88, "volume": 367877.0}, {"date": "2018-08-10", "close": 19.74, "volume": 69459.0}, {"date": "2018-08-13", "close": 19.58, "volume": 27890.0}, {"date": "2018-08-14", "close": 19.6, "volume": 65150.0}, {"date": "2018-08-15", "close": 19.18, "volume": 54403.0}, {"date": "2018-08-16", "close": 19.35, "volume": 30038.0}, {"date": "2018-08-17", "close": 19.54, "volume": 171094.0}, {"date": "2018-08-20", "close": 19.49, "volume": 45226.0}, {"date": "2018-08-21", "close": 19.5, "volume": 70363.0}, {"date": "2018-08-22", "close": 19.53, "volume": 41311.0}, {"date": "2018-08-23", "close": 19.4, "volume": 40194.0}, {"date": "2018-08-24", "close": 19.55, "volume": 71227.0}, {"date": "2018-08-27", "close": 19.62, "volume": 29736.0}, {"date": "2018-08-28", "close": 19.48, "volume": 350672.0}, {"date": "2018-08-29", "close": 19.6, "volume": 52239.0}, {"date": "2018-08-30", "close": 19.46, "volume": 69478.0}, {"date": "2018-08-31", "close": 19.54, "volume": 25042.0}, {"date": "2018-09-04", "close": 19.37, "volume": 24234.0}, {"date": "2018-09-05", "close": 19.37, "volume": 54614.0}, {"date": "2018-09-06", "close": 19.33, "volume": 87825.0}, {"date": "2018-09-07", "close": 19.32, "volume": 48205.0}, {"date": "2018-09-10", "close": 19.44, "volume": 27318.0}, {"date": "2018-09-11", "close": 19.38, "volume": 312897.0}, {"date": "2018-09-12", "close": 19.57, "volume": 71042.0}, {"date": "2018-09-13", "close": 19.425, "volume": 30273.0}, {"date": "2018-09-14", "close": 19.29, "volume": 45548.0}, {"date": "2018-09-17", "close": 19.29, "volume": 27309.0}, {"date": "2018-09-18", "close": 19.43, "volume": 73377.0}, {"date": "2018-09-19", "close": 19.535, "volume": 23775.0}, {"date": "2018-09-20", "close": 19.59, "volume": 459620.0}, {"date": "2018-09-21", "close": 19.65, "volume": 64128.0}, {"date": "2018-09-24", "close": 19.77, "volume": 246444.0}, {"date": "2018-09-25", "close": 19.815, "volume": 57840.0}, {"date": "2018-09-26", "close": 19.73, "volume": 31713.0}, {"date": "2018-09-27", "close": 19.73, "volume": 26470.0}, {"date": "2018-09-28", "close": 19.84, "volume": 44425.0}, {"date": "2018-10-01", "close": 20.05, "volume": 26903.0}, {"date": "2018-10-02", "close": 20.185, "volume": 43028.0}, {"date": "2018-10-03", "close": 20.24, "volume": 139141.0}, {"date": "2018-10-04", "close": 20.06, "volume": 99293.0}, {"date": "2018-10-05", "close": 20.12, "volume": 40599.0}, {"date": "2018-10-08", "close": 20.13, "volume": 57350.0}, {"date": "2018-10-09", "close": 20.23, "volume": 236955.0}, {"date": "2018-10-10", "close": 19.93, "volume": 65753.0}, {"date": "2018-10-11", "close": 19.85, "volume": 280581.0}, {"date": "2018-10-12", "close": 20.01, "volume": 102241.0}, {"date": "2018-10-15", "close": 20.16, "volume": 127307.0}, {"date": "2018-10-16", "close": 20.17, "volume": 95174.0}, {"date": "2018-10-17", "close": 20.1, "volume": 40584.0}, {"date": "2018-10-18", "close": 19.86, "volume": 132115.0}, {"date": "2018-10-19", "close": 19.89, "volume": 42941.0}, {"date": "2018-10-22", "close": 19.91, "volume": 35287.0}, {"date": "2018-10-23", "close": 19.77, "volume": 41124.0}, {"date": "2018-10-24", "close": 19.68, "volume": 28782.0}, {"date": "2018-10-25", "close": 19.66, "volume": 147903.0}, {"date": "2018-10-26", "close": 19.8103, "volume": 23393.0}, {"date": "2018-10-29", "close": 19.61, "volume": 22412.0}, {"date": "2018-10-30", "close": 19.52, "volume": 33420.0}, {"date": "2018-10-31", "close": 19.37, "volume": 41249.0}, {"date": "2018-11-01", "close": 19.49, "volume": 32801.0}, {"date": "2018-11-02", "close": 19.5287, "volume": 19691.0}, {"date": "2018-11-05", "close": 19.45, "volume": 30804.0}, {"date": "2018-11-06", "close": 19.36, "volume": 51015.0}, {"date": "2018-11-07", "close": 19.38, "volume": 37370.0}, {"date": "2018-11-08", "close": 19.28, "volume": 271566.0}, {"date": "2018-11-09", "close": 19.12, "volume": 66891.0}, {"date": "2018-11-12", "close": 19.015, "volume": 176056.0}, {"date": "2018-11-13", "close": 18.87, "volume": 201071.0}, {"date": "2018-11-14", "close": 19.22, "volume": 28736.0}, {"date": "2018-11-15", "close": 18.99, "volume": 79185.0}, {"date": "2018-11-16", "close": 19.24, "volume": 112149.0}, {"date": "2018-11-19", "close": 19.25, "volume": 381146.0}, {"date": "2018-11-20", "close": 18.85, "volume": 33691.0}, {"date": "2018-11-21", "close": 18.92, "volume": 78367.0}, {"date": "2018-11-23", "close": 18.61, "volume": 9561.0}, {"date": "2018-11-26", "close": 18.52, "volume": 31565.0}, {"date": "2018-11-27", "close": 18.48, "volume": 66001.0}, {"date": "2018-11-28", "close": 18.615, "volume": 50283.0}, {"date": "2018-11-29", "close": 18.63, "volume": 156622.0}, {"date": "2018-11-30", "close": 18.62, "volume": 54908.0}, {"date": "2018-12-03", "close": 18.88, "volume": 222644.0}, {"date": "2018-12-04", "close": 18.9, "volume": 37793.0}, {"date": "2018-12-06", "close": 18.77, "volume": 149204.0}, {"date": "2018-12-07", "close": 18.95, "volume": 34304.0}, {"date": "2018-12-10", "close": 18.74, "volume": 35497.0}, {"date": "2018-12-11", "close": 18.795, "volume": 97592.0}, {"date": "2018-12-12", "close": 18.75, "volume": 92493.0}, {"date": "2018-12-13", "close": 18.87, "volume": 455409.0}, {"date": "2018-12-14", "close": 18.65, "volume": 105395.0}, {"date": "2018-12-17", "close": 18.53, "volume": 125413.0}, {"date": "2018-12-18", "close": 18.21, "volume": 70095.0}, {"date": "2018-12-19", "close": 18.22, "volume": 100087.0}, {"date": "2018-12-20", "close": 18.15, "volume": 76860.0}, {"date": "2018-12-21", "close": 17.96, "volume": 204554.0}, {"date": "2018-12-24", "close": 17.95, "volume": 31480.0}, {"date": "2018-12-26", "close": 18.16, "volume": 39683.0}, {"date": "2018-12-27", "close": 17.99, "volume": 84980.0}, {"date": "2018-12-28", "close": 17.96, "volume": 385235.0}, {"date": "2018-12-31", "close": 17.93, "volume": 246472.0}, {"date": "2019-01-02", "close": 17.98, "volume": 101801.0}, {"date": "2019-01-03", "close": 18.1, "volume": 85000.0}, {"date": "2019-01-04", "close": 18.2, "volume": 48777.0}, {"date": "2019-01-07", "close": 18.32, "volume": 74788.0}, {"date": "2019-01-08", "close": 18.42, "volume": 199615.0}, {"date": "2019-01-09", "close": 18.6, "volume": 151578.0}, {"date": "2019-01-10", "close": 18.5, "volume": 38905.0}, {"date": "2019-01-11", "close": 18.52, "volume": 165592.0}, {"date": "2019-01-14", "close": 18.39, "volume": 59217.0}, {"date": "2019-01-15", "close": 18.45, "volume": 61307.0}, {"date": "2019-01-16", "close": 18.5, "volume": 82318.0}, {"date": "2019-01-17", "close": 18.61, "volume": 77107.0}, {"date": "2019-01-18", "close": 18.64, "volume": 43328.0}, {"date": "2019-01-22", "close": 18.55, "volume": 71206.0}, {"date": "2019-01-23", "close": 18.57, "volume": 147701.0}, {"date": "2019-01-24", "close": 18.56, "volume": 169074.0}, {"date": "2019-01-25", "close": 18.68, "volume": 44352.0}, {"date": "2019-01-28", "close": 18.5759, "volume": 56460.0}, {"date": "2019-01-29", "close": 18.66, "volume": 135518.0}, {"date": "2019-01-30", "close": 18.74, "volume": 221936.0}, {"date": "2019-01-31", "close": 18.69, "volume": 225135.0}, {"date": "2019-02-01", "close": 18.76, "volume": 139596.0}, {"date": "2019-02-04", "close": 18.83, "volume": 17344.0}, {"date": "2019-02-05", "close": 18.79, "volume": 175398.0}, {"date": "2019-02-06", "close": 18.765, "volume": 65315.0}, {"date": "2019-02-07", "close": 18.67, "volume": 36259.0}, {"date": "2019-02-08", "close": 18.67, "volume": 34278.0}, {"date": "2019-02-11", "close": 18.57, "volume": 70984.0}, {"date": "2019-02-12", "close": 18.63, "volume": 31042.0}, {"date": "2019-02-13", "close": 18.61, "volume": 34109.0}, {"date": "2019-02-14", "close": 18.65, "volume": 22197.0}, {"date": "2019-02-15", "close": 18.88, "volume": 20681.0}, {"date": "2019-02-19", "close": 18.91, "volume": 17453.0}, {"date": "2019-02-20", "close": 18.96, "volume": 64743.0}, {"date": "2019-02-21", "close": 18.93, "volume": 28546.0}, {"date": "2019-02-22", "close": 19.0, "volume": 17138.0}, {"date": "2019-02-25", "close": 18.84, "volume": 135989.0}, {"date": "2019-02-26", "close": 18.84, "volume": 22494.0}, {"date": "2019-02-27", "close": 18.89, "volume": 25093.0}, {"date": "2019-02-28", "close": 18.84, "volume": 20306.0}, {"date": "2019-03-01", "close": 18.71, "volume": 54938.0}, {"date": "2019-03-04", "close": 18.66, "volume": 19983.0}, {"date": "2019-03-05", "close": 18.75, "volume": 38047.0}, {"date": "2019-03-06", "close": 18.69, "volume": 58012.0}, {"date": "2019-03-07", "close": 18.6, "volume": 21946.0}, {"date": "2019-03-08", "close": 18.6, "volume": 35216.0}, {"date": "2019-03-11", "close": 18.57, "volume": 30782.0}, {"date": "2019-03-12", "close": 18.71, "volume": 29609.0}, {"date": "2019-03-13", "close": 18.83, "volume": 35710.0}, {"date": "2019-03-14", "close": 18.73, "volume": 43700.0}, {"date": "2019-03-15", "close": 18.79, "volume": 26427.0}, {"date": "2019-03-18", "close": 18.81, "volume": 33251.0}, {"date": "2019-03-19", "close": 18.89, "volume": 39085.0}, {"date": "2019-03-20", "close": 19.0, "volume": 20517.0}, {"date": "2019-03-21", "close": 18.97, "volume": 21273.0}, {"date": "2019-03-22", "close": 18.86, "volume": 23580.0}, {"date": "2019-03-25", "close": 18.92, "volume": 30876.0}, {"date": "2019-03-26", "close": 18.9, "volume": 29560.0}, {"date": "2019-03-27", "close": 18.82, "volume": 87621.0}, {"date": "2019-03-28", "close": 18.74, "volume": 34029.0}, {"date": "2019-03-29", "close": 18.73, "volume": 14294.0}, {"date": "2019-04-01", "close": 18.8, "volume": 51968.0}, {"date": "2019-04-02", "close": 18.89, "volume": 50530.0}, {"date": "2019-04-03", "close": 18.96, "volume": 23082.0}, {"date": "2019-04-04", "close": 19.02, "volume": 22592.0}, {"date": "2019-04-05", "close": 19.02, "volume": 41004.0}, {"date": "2019-04-08", "close": 19.11, "volume": 64961.0}, {"date": "2019-04-09", "close": 19.06, "volume": 42210.0}, {"date": "2019-04-10", "close": 19.15, "volume": 166465.0}, {"date": "2019-04-11", "close": 19.0, "volume": 47453.0}, {"date": "2019-04-12", "close": 19.1, "volume": 30473.0}, {"date": "2019-04-15", "close": 19.03, "volume": 22775.0}, {"date": "2019-04-16", "close": 18.97, "volume": 22385.0}, {"date": "2019-04-17", "close": 18.86, "volume": 33924.0}, {"date": "2019-04-18", "close": 18.9067, "volume": 31510.0}, {"date": "2019-04-22", "close": 18.93, "volume": 29227.0}, {"date": "2019-04-23", "close": 18.87, "volume": 22387.0}, {"date": "2019-04-24", "close": 18.83, "volume": 25811.0}, {"date": "2019-04-25", "close": 18.77, "volume": 32702.0}, {"date": "2019-04-26", "close": 18.68, "volume": 25646.0}, {"date": "2019-04-29", "close": 18.62, "volume": 19811.0}, {"date": "2019-04-30", "close": 18.64, "volume": 66224.0}, {"date": "2019-05-01", "close": 18.54, "volume": 140642.0}, {"date": "2019-05-02", "close": 18.45, "volume": 38097.0}, {"date": "2019-05-03", "close": 18.49, "volume": 46812.0}, {"date": "2019-05-06", "close": 18.47, "volume": 29368.0}, {"date": "2019-05-07", "close": 18.27, "volume": 35785.0}, {"date": "2019-05-08", "close": 18.25, "volume": 30853.0}, {"date": "2019-05-09", "close": 18.2, "volume": 27196.0}, {"date": "2019-05-10", "close": 18.22, "volume": 34595.0}, {"date": "2019-05-13", "close": 18.11, "volume": 31854.0}, {"date": "2019-05-14", "close": 18.28, "volume": 23844.0}, {"date": "2019-05-15", "close": 18.38, "volume": 23289.0}, {"date": "2019-05-16", "close": 18.51, "volume": 23910.0}, {"date": "2019-05-17", "close": 18.37, "volume": 18332.0}, {"date": "2019-05-20", "close": 18.43, "volume": 13514.0}, {"date": "2019-05-21", "close": 18.44, "volume": 26061.0}, {"date": "2019-05-22", "close": 18.27, "volume": 27230.0}, {"date": "2019-05-23", "close": 18.1, "volume": 42294.0}, {"date": "2019-05-24", "close": 18.27, "volume": 18423.0}, {"date": "2019-05-28", "close": 18.36, "volume": 23919.0}, {"date": "2019-05-29", "close": 18.36, "volume": 16214.0}, {"date": "2019-05-30", "close": 18.26, "volume": 20418.0}, {"date": "2019-05-31", "close": 18.01, "volume": 82472.0}, {"date": "2019-06-03", "close": 18.01, "volume": 23049.0}, {"date": "2019-06-04", "close": 18.09, "volume": 148819.0}, {"date": "2019-06-05", "close": 17.83, "volume": 24886.0}, {"date": "2019-06-06", "close": 18.01, "volume": 32674.0}, {"date": "2019-06-07", "close": 17.96, "volume": 24746.0}, {"date": "2019-06-10", "close": 17.97, "volume": 34219.0}, {"date": "2019-06-11", "close": 18.1, "volume": 38161.0}, {"date": "2019-06-12", "close": 17.97, "volume": 28711.0}, {"date": "2019-06-13", "close": 18.12, "volume": 22952.0}, {"date": "2019-06-14", "close": 18.09, "volume": 24689.0}, {"date": "2019-06-17", "close": 18.1, "volume": 67981.0}, {"date": "2019-06-18", "close": 18.25, "volume": 103324.0}, {"date": "2019-06-19", "close": 18.21, "volume": 31419.0}, {"date": "2019-06-20", "close": 18.41, "volume": 94147.0}, {"date": "2019-06-21", "close": 18.43, "volume": 149005.0}, {"date": "2019-06-24", "close": 18.5, "volume": 29314.0}, {"date": "2019-06-25", "close": 18.53, "volume": 31164.0}, {"date": "2019-06-26", "close": 18.62, "volume": 18013.0}, {"date": "2019-06-27", "close": 18.67, "volume": 65299.0}, {"date": "2019-06-28", "close": 18.56, "volume": 91925.0}, {"date": "2019-07-01", "close": 18.5, "volume": 144330.0}, {"date": "2019-07-02", "close": 18.35, "volume": 56937.0}, {"date": "2019-07-03", "close": 18.49, "volume": 13819.0}, {"date": "2019-07-05", "close": 18.43, "volume": 12095.0}, {"date": "2019-07-08", "close": 18.42, "volume": 24338.0}, {"date": "2019-07-09", "close": 18.51, "volume": 20250.0}, {"date": "2019-07-10", "close": 18.76, "volume": 20778.0}, {"date": "2019-07-11", "close": 18.73, "volume": 28390.0}, {"date": "2019-07-12", "close": 18.81, "volume": 12762.0}, {"date": "2019-07-15", "close": 18.74, "volume": 12025.0}, {"date": "2019-07-16", "close": 18.57, "volume": 32434.0}, {"date": "2019-07-17", "close": 18.56, "volume": 23999.0}, {"date": "2019-07-18", "close": 18.58, "volume": 23772.0}, {"date": "2019-07-19", "close": 18.6, "volume": 16072.0}, {"date": "2019-07-22", "close": 18.6, "volume": 34906.0}, {"date": "2019-07-23", "close": 18.66, "volume": 37257.0}, {"date": "2019-07-24", "close": 18.62, "volume": 27561.0}, {"date": "2019-07-25", "close": 18.55, "volume": 43282.0}, {"date": "2019-07-26", "close": 18.51, "volume": 28585.0}, {"date": "2019-07-29", "close": 18.575, "volume": 36779.0}, {"date": "2019-07-30", "close": 18.57, "volume": 15018.0}, {"date": "2019-07-31", "close": 18.39, "volume": 24989.0}, {"date": "2019-08-01", "close": 18.0956, "volume": 24999.0}, {"date": "2019-08-02", "close": 18.03, "volume": 18495.0}, {"date": "2019-08-05", "close": 17.97, "volume": 36215.0}, {"date": "2019-08-06", "close": 17.91, "volume": 68354.0}, {"date": "2019-08-07", "close": 17.91, "volume": 87574.0}, {"date": "2019-08-08", "close": 18.02, "volume": 18460.0}, {"date": "2019-08-09", "close": 18.06, "volume": 18828.0}, {"date": "2019-08-12", "close": 17.94, "volume": 63624.0}, {"date": "2019-08-13", "close": 18.05, "volume": 43316.0}, {"date": "2019-08-14", "close": 17.92, "volume": 30449.0}, {"date": "2019-08-15", "close": 17.89, "volume": 49090.0}, {"date": "2019-08-16", "close": 17.83, "volume": 304551.0}, {"date": "2019-08-19", "close": 17.83, "volume": 15519.0}, {"date": "2019-08-20", "close": 17.85, "volume": 21783.0}, {"date": "2019-08-21", "close": 17.895, "volume": 18957.0}, {"date": "2019-08-22", "close": 17.83, "volume": 24775.0}, {"date": "2019-08-23", "close": 17.7, "volume": 8771.0}, {"date": "2019-08-26", "close": 17.85, "volume": 15461.0}, {"date": "2019-08-27", "close": 17.86, "volume": 191784.0}, {"date": "2019-08-28", "close": 18.02, "volume": 37215.0}, {"date": "2019-08-29", "close": 18.01, "volume": 18827.0}, {"date": "2019-08-30", "close": 17.93, "volume": 23449.0}, {"date": "2019-09-03", "close": 17.9, "volume": 92314.0}, {"date": "2019-09-04", "close": 18.18, "volume": 96412.0}, {"date": "2019-09-05", "close": 18.11, "volume": 13315.0}, {"date": "2019-09-06", "close": 18.06, "volume": 80926.0}, {"date": "2019-09-09", "close": 18.15, "volume": 49612.0}, {"date": "2019-09-10", "close": 18.24, "volume": 13824.0}, {"date": "2019-09-11", "close": 18.2, "volume": 28675.0}, {"date": "2019-09-12", "close": 18.24, "volume": 18142.0}, {"date": "2019-09-13", "close": 18.24, "volume": 85036.0}, {"date": "2019-09-16", "close": 18.72, "volume": 34843.0}, {"date": "2019-09-17", "close": 18.49, "volume": 12369.0}, {"date": "2019-09-18", "close": 18.41, "volume": 14826.0}, {"date": "2019-09-19", "close": 18.47, "volume": 22102.0}, {"date": "2019-09-20", "close": 18.4, "volume": 68289.0}, {"date": "2019-09-23", "close": 18.545, "volume": 15609.0}, {"date": "2019-09-24", "close": 18.45, "volume": 12248.0}, {"date": "2019-09-25", "close": 18.34, "volume": 14845.0}, {"date": "2019-09-26", "close": 18.32, "volume": 11851.0}, {"date": "2019-09-27", "close": 18.28, "volume": 17073.0}, {"date": "2019-09-30", "close": 18.15, "volume": 325546.0}, {"date": "2019-10-01", "close": 18.13, "volume": 131903.0}, {"date": "2019-10-02", "close": 18.13, "volume": 25521.0}, {"date": "2019-10-03", "close": 18.1692, "volume": 124809.0}, {"date": "2019-10-04", "close": 18.17, "volume": 125888.0}, {"date": "2019-10-07", "close": 18.139, "volume": 62765.0}, {"date": "2019-10-08", "close": 18.14, "volume": 151146.0}, {"date": "2019-10-09", "close": 18.17, "volume": 24002.0}, {"date": "2019-10-10", "close": 18.18, "volume": 35257.0}, {"date": "2019-10-11", "close": 18.41, "volume": 19665.0}, {"date": "2019-10-14", "close": 18.36, "volume": 60047.0}, {"date": "2019-10-15", "close": 18.32, "volume": 62738.0}, {"date": "2019-10-16", "close": 18.33, "volume": 132884.0}, {"date": "2019-10-17", "close": 18.39, "volume": 14679.0}, {"date": "2019-10-18", "close": 18.43, "volume": 21757.0}, {"date": "2019-10-21", "close": 18.35, "volume": 16159.0}, {"date": "2019-10-22", "close": 18.37, "volume": 26555.0}, {"date": "2019-10-23", "close": 18.48, "volume": 36360.0}, {"date": "2019-10-24", "close": 18.56, "volume": 18425.0}, {"date": "2019-10-25", "close": 18.6, "volume": 274469.0}, {"date": "2019-10-28", "close": 18.56, "volume": 166127.0}, {"date": "2019-10-29", "close": 18.58, "volume": 31265.0}, {"date": "2019-10-30", "close": 18.6, "volume": 29598.0}, {"date": "2019-10-31", "close": 18.49, "volume": 80320.0}, {"date": "2019-11-01", "close": 18.8, "volume": 25766.0}, {"date": "2019-11-04", "close": 18.84, "volume": 152799.0}, {"date": "2019-11-05", "close": 18.84, "volume": 30535.0}, {"date": "2019-11-06", "close": 18.69, "volume": 25540.0}, {"date": "2019-11-07", "close": 18.62, "volume": 33655.0}, {"date": "2019-11-08", "close": 18.62, "volume": 56880.0}, {"date": "2019-11-11", "close": 18.52, "volume": 31216.0}, {"date": "2019-11-12", "close": 18.54, "volume": 13173.0}, {"date": "2019-11-13", "close": 18.517, "volume": 18551.0}, {"date": "2019-11-14", "close": 18.48, "volume": 12959.0}, {"date": "2019-11-15", "close": 18.5, "volume": 15546.0}, {"date": "2019-11-18", "close": 18.34, "volume": 24882.0}, {"date": "2019-11-19", "close": 18.34, "volume": 49288.0}, {"date": "2019-11-20", "close": 18.42, "volume": 25486.0}, {"date": "2019-11-21", "close": 18.48, "volume": 14664.0}, {"date": "2019-11-22", "close": 18.45, "volume": 22939.0}, {"date": "2019-11-25", "close": 18.45, "volume": 26044.0}, {"date": "2019-11-26", "close": 18.5, "volume": 18099.0}, {"date": "2019-11-27", "close": 18.42, "volume": 21446.0}, {"date": "2019-11-29", "close": 18.2241, "volume": 6417.0}, {"date": "2019-12-02", "close": 18.13, "volume": 16550.0}, {"date": "2019-12-03", "close": 18.22, "volume": 16438.0}, {"date": "2019-12-04", "close": 18.31, "volume": 186460.0}, {"date": "2019-12-05", "close": 18.33, "volume": 37837.0}, {"date": "2019-12-06", "close": 18.4, "volume": 63461.0}, {"date": "2019-12-09", "close": 18.37, "volume": 16095.0}, {"date": "2019-12-10", "close": 18.47, "volume": 23036.0}, {"date": "2019-12-11", "close": 18.52, "volume": 23674.0}, {"date": "2019-12-12", "close": 18.66, "volume": 31943.0}, {"date": "2019-12-13", "close": 18.59, "volume": 81421.0}, {"date": "2019-12-16", "close": 18.735, "volume": 29793.0}, {"date": "2019-12-17", "close": 18.76, "volume": 35562.0}, {"date": "2019-12-18", "close": 18.68, "volume": 28336.0}, {"date": "2019-12-19", "close": 18.725, "volume": 30351.0}, {"date": "2019-12-20", "close": 18.78, "volume": 16710.0}, {"date": "2019-12-23", "close": 18.7, "volume": 20662.0}, {"date": "2019-12-24", "close": 18.86, "volume": 30644.0}, {"date": "2019-12-26", "close": 18.975, "volume": 16923.0}, {"date": "2019-12-27", "close": 19.015, "volume": 98604.0}, {"date": "2019-12-30", "close": 19.03, "volume": 20302.0}, {"date": "2019-12-31", "close": 18.92, "volume": 38554.0}, {"date": "2020-01-02", "close": 18.96, "volume": 31951.0}, {"date": "2020-01-03", "close": 18.97, "volume": 89163.0}, {"date": "2020-01-06", "close": 19.03, "volume": 113537.0}, {"date": "2020-01-07", "close": 19.0, "volume": 93376.0}, {"date": "2020-01-08", "close": 18.85, "volume": 101014.0}, {"date": "2020-01-09", "close": 18.825, "volume": 62567.0}, {"date": "2020-01-10", "close": 18.95, "volume": 34059.0}, {"date": "2020-01-13", "close": 18.78, "volume": 21102.0}, {"date": "2020-01-14", "close": 18.83, "volume": 18874.0}, {"date": "2020-01-15", "close": 18.87, "volume": 54081.0}, {"date": "2020-01-16", "close": 18.73, "volume": 54751.0}, {"date": "2020-01-17", "close": 18.8, "volume": 44750.0}, {"date": "2020-01-21", "close": 18.68, "volume": 28300.0}, {"date": "2020-01-22", "close": 18.58, "volume": 32102.0}, {"date": "2020-01-23", "close": 18.45, "volume": 25532.0}, {"date": "2020-01-24", "close": 18.19, "volume": 27568.0}, {"date": "2020-01-27", "close": 17.95, "volume": 42750.0}, {"date": "2020-01-28", "close": 17.88, "volume": 24453.0}, {"date": "2020-01-29", "close": 17.8, "volume": 10127.0}, {"date": "2020-01-30", "close": 17.7, "volume": 171896.0}, {"date": "2020-01-31", "close": 17.62, "volume": 16525.0}, {"date": "2020-02-03", "close": 17.44, "volume": 35724.0}, {"date": "2020-02-04", "close": 17.43, "volume": 26097.0}, {"date": "2020-02-05", "close": 17.58, "volume": 153632.0}, {"date": "2020-02-06", "close": 17.67, "volume": 19228.0}, {"date": "2020-02-07", "close": 17.59, "volume": 27892.0}, {"date": "2020-02-10", "close": 17.57, "volume": 85168.0}, {"date": "2020-02-11", "close": 17.57, "volume": 50556.0}, {"date": "2020-02-12", "close": 17.78, "volume": 31556.0}, {"date": "2020-02-13", "close": 17.81, "volume": 31388.0}, {"date": "2020-02-14", "close": 17.825, "volume": 29705.0}, {"date": "2020-02-18", "close": 17.9, "volume": 33195.0}, {"date": "2020-02-19", "close": 18.08, "volume": 49034.0}, {"date": "2020-02-20", "close": 17.99, "volume": 15926.0}, {"date": "2020-02-21", "close": 17.94, "volume": 91467.0}, {"date": "2020-02-24", "close": 17.65, "volume": 57762.0}, {"date": "2020-02-25", "close": 17.41, "volume": 25950.0}, {"date": "2020-02-26", "close": 17.2747, "volume": 29928.0}, {"date": "2020-02-27", "close": 17.04, "volume": 83641.0}, {"date": "2020-02-28", "close": 16.68, "volume": 78669.0}, {"date": "2020-03-02", "close": 17.01, "volume": 93888.0}, {"date": "2020-03-03", "close": 17.15, "volume": 46133.0}, {"date": "2020-03-04", "close": 17.07, "volume": 251778.0}, {"date": "2020-03-05", "close": 16.94, "volume": 187440.0}, {"date": "2020-03-06", "close": 16.51, "volume": 1594227.0}, {"date": "2020-03-09", "close": 15.7, "volume": 102916.0}, {"date": "2020-03-10", "close": 16.135, "volume": 340650.0}, {"date": "2020-03-11", "close": 15.91, "volume": 60765.0}, {"date": "2020-03-12", "close": 15.23, "volume": 83119.0}, {"date": "2020-03-13", "close": 15.0768, "volume": 45536.0}, {"date": "2020-03-16", "close": 14.3, "volume": 86470.0}, {"date": "2020-03-17", "close": 14.34, "volume": 126929.0}, {"date": "2020-03-18", "close": 14.0, "volume": 362074.0}, {"date": "2020-03-19", "close": 14.16, "volume": 97326.0}, {"date": "2020-03-20", "close": 14.045, "volume": 170939.0}, {"date": "2020-03-23", "close": 13.75, "volume": 39732.0}, {"date": "2020-03-24", "close": 14.65, "volume": 37265.0}, {"date": "2020-03-25", "close": 14.81, "volume": 34667.0}, {"date": "2020-03-26", "close": 14.65, "volume": 23948.0}, {"date": "2020-03-27", "close": 14.65, "volume": 35421.0}, {"date": "2020-03-30", "close": 14.25, "volume": 525615.0}, {"date": "2020-03-31", "close": 14.28, "volume": 98303.0}, {"date": "2020-04-01", "close": 14.13, "volume": 78171.0}, {"date": "2020-04-02", "close": 14.34, "volume": 222170.0}, {"date": "2020-04-03", "close": 14.55, "volume": 44536.0}, {"date": "2020-04-06", "close": 14.58, "volume": 84837.0}, {"date": "2020-04-07", "close": 14.54, "volume": 233144.0}, {"date": "2020-04-08", "close": 14.715, "volume": 125551.0}, {"date": "2020-04-09", "close": 14.805, "volume": 75165.0}, {"date": "2020-04-13", "close": 14.76, "volume": 66722.0}, {"date": "2020-04-14", "close": 14.65, "volume": 207493.0}, {"date": "2020-04-15", "close": 14.56, "volume": 45749.0}, {"date": "2020-04-16", "close": 14.6177, "volume": 22725.0}, {"date": "2020-04-17", "close": 14.67, "volume": 89282.0}, {"date": "2020-04-20", "close": 14.58, "volume": 44683.0}, {"date": "2020-04-21", "close": 14.1293, "volume": 77817.0}, {"date": "2020-04-22", "close": 14.26, "volume": 128241.0}, {"date": "2020-04-23", "close": 14.36, "volume": 18327.0}, {"date": "2020-04-24", "close": 14.271, "volume": 358059.0}, {"date": "2020-04-27", "close": 14.0833, "volume": 140280.0}, {"date": "2020-04-28", "close": 14.025, "volume": 32533.0}, {"date": "2020-04-29", "close": 14.18, "volume": 65096.0}, {"date": "2020-04-30", "close": 14.405, "volume": 47723.0}, {"date": "2020-05-01", "close": 14.265, "volume": 36695.0}, {"date": "2020-05-04", "close": 14.39, "volume": 23616.0}, {"date": "2020-05-05", "close": 14.564, "volume": 106332.0}, {"date": "2020-05-06", "close": 14.4619, "volume": 13241.0}, {"date": "2020-05-07", "close": 14.42, "volume": 26720.0}, {"date": "2020-05-08", "close": 14.695, "volume": 79871.0}, {"date": "2020-05-11", "close": 14.62, "volume": 18690.0}, {"date": "2020-05-12", "close": 14.46, "volume": 33080.0}, {"date": "2020-05-13", "close": 14.51, "volume": 36972.0}, {"date": "2020-05-14", "close": 14.54, "volume": 69420.0}, {"date": "2020-05-15", "close": 14.59, "volume": 47186.0}, {"date": "2020-05-18", "close": 14.92, "volume": 9985.0}, {"date": "2020-05-19", "close": 14.96, "volume": 26149.0}, {"date": "2020-05-20", "close": 15.1003, "volume": 21948.0}, {"date": "2020-05-21", "close": 14.94, "volume": 20320.0}, {"date": "2020-05-22", "close": 14.895, "volume": 100418.0}, {"date": "2020-05-26", "close": 14.975, "volume": 24904.0}, {"date": "2020-05-27", "close": 14.895, "volume": 31606.0}, {"date": "2020-05-28", "close": 15.01, "volume": 23821.0}, {"date": "2020-05-29", "close": 15.11, "volume": 16671.0}, {"date": "2020-06-01", "close": 15.2305, "volume": 16456.0}, {"date": "2020-06-02", "close": 15.3, "volume": 8540.0}, {"date": "2020-06-03", "close": 15.29, "volume": 7205.0}, {"date": "2020-06-04", "close": 15.42, "volume": 11831.0}, {"date": "2020-06-05", "close": 15.57, "volume": 7542.0}, {"date": "2020-06-08", "close": 15.51, "volume": 18339.0}, {"date": "2020-06-09", "close": 15.62, "volume": 19862.0}, {"date": "2020-06-10", "close": 15.64, "volume": 20166.0}, {"date": "2020-06-11", "close": 15.255, "volume": 112599.0}, {"date": "2020-06-12", "close": 15.29, "volume": 7713.0}, {"date": "2020-06-15", "close": 15.32, "volume": 11901.0}, {"date": "2020-06-16", "close": 15.41, "volume": 27314.0}, {"date": "2020-06-17", "close": 15.42, "volume": 13253.0}, {"date": "2020-06-18", "close": 15.47, "volume": 11424.0}, {"date": "2020-06-19", "close": 15.515, "volume": 10575.0}, {"date": "2020-06-22", "close": 15.55, "volume": 32615.0}, {"date": "2020-06-23", "close": 15.585, "volume": 22855.0}, {"date": "2020-06-24", "close": 15.335, "volume": 242081.0}, {"date": "2020-06-25", "close": 15.36, "volume": 7124.0}, {"date": "2020-06-26", "close": 15.265, "volume": 28263.0}, {"date": "2020-06-29", "close": 15.405, "volume": 13697.0}, {"date": "2020-06-30", "close": 15.545, "volume": 9732.0}, {"date": "2020-07-01", "close": 15.645, "volume": 11806.0}, {"date": "2020-07-02", "close": 15.69, "volume": 10981.0}, {"date": "2020-07-06", "close": 15.755, "volume": 14483.0}, {"date": "2020-07-07", "close": 15.8609, "volume": 16424.0}, {"date": "2020-07-08", "close": 15.925, "volume": 79287.0}, {"date": "2020-07-09", "close": 15.91, "volume": 226653.0}, {"date": "2020-07-10", "close": 15.98, "volume": 380955.0}, {"date": "2020-07-13", "close": 15.83, "volume": 241298.0}, {"date": "2020-07-14", "close": 15.885, "volume": 21605.0}, {"date": "2020-07-15", "close": 15.93, "volume": 39210.0}, {"date": "2020-07-16", "close": 15.9152, "volume": 11139.0}, {"date": "2020-07-17", "close": 15.9845, "volume": 10517.0}, {"date": "2020-07-20", "close": 15.96, "volume": 23660.0}, {"date": "2020-07-21", "close": 16.215, "volume": 54979.0}, {"date": "2020-07-22", "close": 16.24, "volume": 153185.0}, {"date": "2020-07-23", "close": 16.26, "volume": 18566.0}, {"date": "2020-07-24", "close": 16.265, "volume": 23106.0}, {"date": "2020-07-27", "close": 16.51, "volume": 19031.0}, {"date": "2020-07-28", "close": 16.45, "volume": 71529.0}, {"date": "2020-07-29", "close": 16.53, "volume": 81275.0}, {"date": "2020-07-30", "close": 16.3556, "volume": 25153.0}, {"date": "2020-07-31", "close": 16.512, "volume": 88216.0}, {"date": "2020-08-03", "close": 16.65, "volume": 10135.0}, {"date": "2020-08-04", "close": 16.76, "volume": 51735.0}, {"date": "2020-08-05", "close": 16.9, "volume": 197469.0}, {"date": "2020-08-06", "close": 17.025, "volume": 224163.0}, {"date": "2020-08-07", "close": 16.785, "volume": 96848.0}, {"date": "2020-08-10", "close": 16.92, "volume": 145118.0}, {"date": "2020-08-11", "close": 16.59, "volume": 281440.0}, {"date": "2020-08-12", "close": 16.795, "volume": 163709.0}, {"date": "2020-08-13", "close": 16.8539, "volume": 232317.0}, {"date": "2020-08-14", "close": 16.87, "volume": 132578.0}, {"date": "2020-08-17", "close": 17.0804, "volume": 218400.0}, {"date": "2020-08-18", "close": 17.165, "volume": 89745.0}, {"date": "2020-08-19", "close": 17.115, "volume": 304598.0}, {"date": "2020-08-20", "close": 17.125, "volume": 83521.0}, {"date": "2020-08-21", "close": 16.955, "volume": 105165.0}, {"date": "2020-08-24", "close": 17.0, "volume": 113948.0}, {"date": "2020-08-25", "close": 17.165, "volume": 253687.0}, {"date": "2020-08-26", "close": 17.19, "volume": 139282.0}, {"date": "2020-08-27", "close": 17.205, "volume": 92661.0}, {"date": "2020-08-28", "close": 17.3174, "volume": 86472.0}, {"date": "2020-08-31", "close": 17.355, "volume": 119509.0}, {"date": "2020-09-01", "close": 17.375, "volume": 144120.0}, {"date": "2020-09-02", "close": 17.3, "volume": 303297.0}, {"date": "2020-09-03", "close": 17.12, "volume": 141602.0}, {"date": "2020-09-04", "close": 17.12, "volume": 116207.0}, {"date": "2020-09-08", "close": 16.84, "volume": 134839.0}, {"date": "2020-09-09", "close": 17.0046, "volume": 217677.0}, {"date": "2020-09-10", "close": 16.85, "volume": 129512.0}, {"date": "2020-09-11", "close": 16.995, "volume": 99090.0}, {"date": "2020-09-14", "close": 17.06, "volume": 200866.0}, {"date": "2020-09-15", "close": 17.105, "volume": 78274.0}, {"date": "2020-09-16", "close": 17.28, "volume": 302982.0}, {"date": "2020-09-17", "close": 17.37, "volume": 110810.0}, {"date": "2020-09-18", "close": 17.47, "volume": 291248.0}, {"date": "2020-09-21", "close": 16.98, "volume": 244156.0}, {"date": "2020-09-22", "close": 17.0, "volume": 156329.0}, {"date": "2020-09-23", "close": 16.75, "volume": 59875.0}, {"date": "2020-09-24", "close": 16.85, "volume": 41027.0}, {"date": "2020-09-25", "close": 16.8887, "volume": 61502.0}, {"date": "2020-09-28", "close": 16.9497, "volume": 115993.0}, {"date": "2020-09-29", "close": 16.82, "volume": 33489.0}, {"date": "2020-09-30", "close": 16.98, "volume": 76077.0}, {"date": "2020-10-01", "close": 16.7824, "volume": 41077.0}, {"date": "2020-10-02", "close": 16.62, "volume": 171976.0}, {"date": "2020-10-05", "close": 16.98, "volume": 292240.0}, {"date": "2020-10-06", "close": 17.0101, "volume": 18770.0}, {"date": "2020-10-07", "close": 17.19, "volume": 51704.0}, {"date": "2020-10-08", "close": 17.2796, "volume": 94946.0}, {"date": "2020-10-09", "close": 17.485, "volume": 99068.0}, {"date": "2020-10-12", "close": 17.2694, "volume": 59853.0}, {"date": "2020-10-13", "close": 17.25, "volume": 74686.0}, {"date": "2020-10-14", "close": 17.41, "volume": 46273.0}, {"date": "2020-10-15", "close": 17.4, "volume": 47299.0}, {"date": "2020-10-16", "close": 17.39, "volume": 66864.0}, {"date": "2020-10-19", "close": 17.395, "volume": 95308.0}, {"date": "2020-10-20", "close": 17.51, "volume": 41100.0}, {"date": "2020-10-21", "close": 17.49, "volume": 59497.0}, {"date": "2020-10-22", "close": 17.505, "volume": 62865.0}, {"date": "2020-10-23", "close": 17.43, "volume": 60571.0}, {"date": "2020-10-26", "close": 17.39, "volume": 35637.0}, {"date": "2020-10-27", "close": 17.46, "volume": 40587.0}, {"date": "2020-10-28", "close": 17.09, "volume": 240320.0}, {"date": "2020-10-29", "close": 16.955, "volume": 250650.0}, {"date": "2020-10-30", "close": 16.98, "volume": 66471.0}, {"date": "2020-11-02", "close": 17.11, "volume": 50912.0}, {"date": "2020-11-03", "close": 17.18, "volume": 124191.0}, {"date": "2020-11-04", "close": 17.31, "volume": 78194.0}, {"date": "2020-11-05", "close": 17.43, "volume": 113737.0}, {"date": "2020-11-06", "close": 17.405, "volume": 185466.0}, {"date": "2020-11-09", "close": 17.53, "volume": 55736.0}, {"date": "2020-11-10", "close": 17.73, "volume": 83937.0}, {"date": "2020-11-11", "close": 17.73, "volume": 59612.0}, {"date": "2020-11-12", "close": 17.65, "volume": 130181.0}, {"date": "2020-11-13", "close": 17.69, "volume": 148186.0}, {"date": "2020-11-16", "close": 17.86, "volume": 83276.0}, {"date": "2020-11-17", "close": 17.89, "volume": 47424.0}, {"date": "2020-11-18", "close": 17.935, "volume": 99295.0}, {"date": "2020-11-19", "close": 17.905, "volume": 101235.0}, {"date": "2020-11-20", "close": 18.025, "volume": 89222.0}, {"date": "2020-11-23", "close": 18.0, "volume": 43801.0}, {"date": "2020-11-24", "close": 18.1974, "volume": 59824.0}, {"date": "2020-11-25", "close": 18.25, "volume": 96025.0}, {"date": "2020-11-27", "close": 18.285, "volume": 160769.0}, {"date": "2020-11-30", "close": 18.15, "volume": 135574.0}, {"date": "2020-12-01", "close": 18.185, "volume": 165503.0}, {"date": "2020-12-02", "close": 18.24, "volume": 110323.0}, {"date": "2020-12-03", "close": 18.2, "volume": 64561.0}, {"date": "2020-12-04", "close": 18.27, "volume": 87618.0}, {"date": "2020-12-07", "close": 18.23, "volume": 198141.0}, {"date": "2020-12-08", "close": 18.195, "volume": 103026.0}, {"date": "2020-12-09", "close": 18.28, "volume": 47455.0}, {"date": "2020-12-10", "close": 18.48, "volume": 82281.0}, {"date": "2020-12-11", "close": 18.4414, "volume": 81798.0}, {"date": "2020-12-14", "close": 18.51, "volume": 42091.0}, {"date": "2020-12-15", "close": 18.65, "volume": 92369.0}, {"date": "2020-12-16", "close": 18.7662, "volume": 55256.0}, {"date": "2020-12-17", "close": 18.97, "volume": 74599.0}, {"date": "2020-12-18", "close": 19.04, "volume": 73049.0}, {"date": "2020-12-21", "close": 18.9514, "volume": 146402.0}, {"date": "2020-12-22", "close": 18.7999, "volume": 131248.0}, {"date": "2020-12-23", "close": 19.04, "volume": 137519.0}, {"date": "2020-12-24", "close": 18.99, "volume": 36424.0}, {"date": "2020-12-28", "close": 18.97, "volume": 61603.0}, {"date": "2020-12-29", "close": 19.085, "volume": 45500.0}, {"date": "2020-12-30", "close": 19.225, "volume": 61719.0}, {"date": "2020-12-31", "close": 19.33, "volume": 144167.0}, {"date": "2021-01-04", "close": 19.34, "volume": 517686.0}, {"date": "2021-01-05", "close": 19.84, "volume": 181658.0}, {"date": "2021-01-06", "close": 19.82, "volume": 618374.0}, {"date": "2021-01-07", "close": 19.82, "volume": 285455.0}, {"date": "2021-01-08", "close": 19.7988, "volume": 330438.0}, {"date": "2021-01-11", "close": 19.6389, "volume": 282780.0}, {"date": "2021-01-12", "close": 19.95, "volume": 757358.0}, {"date": "2021-01-13", "close": 19.91, "volume": 383559.0}, {"date": "2021-01-14", "close": 20.13, "volume": 726711.0}, {"date": "2021-01-15", "close": 19.88, "volume": 673760.0}, {"date": "2021-01-19", "close": 19.85, "volume": 479050.0}, {"date": "2021-01-20", "close": 19.915, "volume": 309983.0}, {"date": "2021-01-21", "close": 19.95, "volume": 566367.0}, {"date": "2021-01-22", "close": 19.6585, "volume": 333221.0}, {"date": "2021-01-25", "close": 19.86, "volume": 177283.0}, {"date": "2021-01-26", "close": 19.9284, "volume": 261447.0}, {"date": "2021-01-27", "close": 19.86, "volume": 430571.0}, {"date": "2021-01-28", "close": 19.86, "volume": 556643.0}, {"date": "2021-01-29", "close": 19.89, "volume": 209731.0}, {"date": "2021-02-01", "close": 20.25, "volume": 400618.0}, {"date": "2021-02-02", "close": 20.15, "volume": 198297.0}, {"date": "2021-02-03", "close": 20.29, "volume": 590677.0}, {"date": "2021-02-04", "close": 20.35, "volume": 673973.0}, {"date": "2021-02-05", "close": 20.57, "volume": 396269.0}, {"date": "2021-02-08", "close": 20.7, "volume": 303104.0}, {"date": "2021-02-09", "close": 20.86, "volume": 904438.0}, {"date": "2021-02-10", "close": 20.75, "volume": 419430.0}, {"date": "2021-02-11", "close": 20.7, "volume": 912947.0}, {"date": "2021-02-12", "close": 20.9, "volume": 767550.0}, {"date": "2021-02-16", "close": 21.27, "volume": 441411.0}, {"date": "2021-02-17", "close": 21.18, "volume": 572082.0}, {"date": "2021-02-18", "close": 21.19, "volume": 427986.0}, {"date": "2021-02-19", "close": 21.31, "volume": 516943.0}, {"date": "2021-02-22", "close": 21.66, "volume": 843173.0}, {"date": "2021-02-23", "close": 21.73, "volume": 642816.0}, {"date": "2021-02-24", "close": 21.93, "volume": 730888.0}, {"date": "2021-02-25", "close": 21.7, "volume": 1100208.0}, {"date": "2021-02-26", "close": 21.37, "volume": 652391.0}, {"date": "2021-03-01", "close": 21.2, "volume": 1067549.0}, {"date": "2021-03-02", "close": 21.29, "volume": 2001567.0}, {"date": "2021-03-03", "close": 21.33, "volume": 647712.0}, {"date": "2021-03-04", "close": 21.13, "volume": 1077539.0}, {"date": "2021-03-05", "close": 21.41, "volume": 2688706.0}, {"date": "2021-03-08", "close": 21.29, "volume": 409151.0}, {"date": "2021-03-09", "close": 21.44, "volume": 636106.0}, {"date": "2021-03-10", "close": 21.37, "volume": 466197.0}, {"date": "2021-03-11", "close": 21.59, "volume": 1299124.0}, {"date": "2021-03-12", "close": 21.58, "volume": 957353.0}, {"date": "2021-03-15", "close": 21.58, "volume": 445363.0}, {"date": "2021-03-16", "close": 21.55, "volume": 516950.0}, {"date": "2021-03-17", "close": 21.48, "volume": 430637.0}, {"date": "2021-03-18", "close": 20.93, "volume": 735855.0}, {"date": "2021-03-19", "close": 21.21, "volume": 617166.0}, {"date": "2021-03-22", "close": 21.25, "volume": 448763.0}, {"date": "2021-03-23", "close": 20.89, "volume": 685627.0}, {"date": "2021-03-24", "close": 21.23, "volume": 841963.0}, {"date": "2021-03-25", "close": 20.81, "volume": 916060.0}, {"date": "2021-03-26", "close": 22.79, "volume": 662194.0}, {"date": "2021-03-29", "close": 21.14, "volume": 551306.0}, {"date": "2021-03-30", "close": 20.7, "volume": 512672.0}, {"date": "2021-03-31", "close": 20.94, "volume": 405899.0}, {"date": "2021-04-01", "close": 20.93, "volume": 601073.0}, {"date": "2021-04-05", "close": 20.96, "volume": 481508.0}, {"date": "2021-04-06", "close": 21.07, "volume": 572511.0}, {"date": "2021-04-07", "close": 21.09, "volume": 555974.0}, {"date": "2021-04-08", "close": 21.21, "volume": 427831.0}, {"date": "2021-04-09", "close": 21.16, "volume": 521974.0}, {"date": "2021-04-12", "close": 21.02, "volume": 548322.0}, {"date": "2021-04-13", "close": 21.19, "volume": 802941.0}, {"date": "2021-04-14", "close": 21.5, "volume": 575727.0}, {"date": "2021-04-15", "close": 21.66, "volume": 610335.0}, {"date": "2021-04-16", "close": 21.64, "volume": 673606.0}, {"date": "2021-04-19", "close": 21.72, "volume": 676277.0}, {"date": "2021-04-20", "close": 21.73, "volume": 648265.0}, {"date": "2021-04-21", "close": 21.84, "volume": 745789.0}, {"date": "2021-04-22", "close": 21.93, "volume": 641013.0}, {"date": "2021-04-23", "close": 22.13, "volume": 657585.0}, {"date": "2021-04-26", "close": 22.4, "volume": 1031122.0}, {"date": "2021-04-27", "close": 22.52, "volume": 1059553.0}, {"date": "2021-04-28", "close": 22.55, "volume": 748926.0}, {"date": "2021-04-29", "close": 22.53, "volume": 481845.0}, {"date": "2021-04-30", "close": 22.51, "volume": 1255785.0}, {"date": "2021-05-03", "close": 22.79, "volume": 883215.0}, {"date": "2021-05-04", "close": 23.0, "volume": 946437.0}, {"date": "2021-05-05", "close": 23.02, "volume": 1109851.0}, {"date": "2021-05-06", "close": 23.28, "volume": 1640567.0}, {"date": "2021-05-07", "close": 23.45, "volume": 1228938.0}, {"date": "2021-05-10", "close": 23.35, "volume": 1110507.0}, {"date": "2021-05-11", "close": 23.58, "volume": 1601019.0}, {"date": "2021-05-12", "close": 23.5, "volume": 1783117.0}, {"date": "2021-05-13", "close": 23.07, "volume": 1218183.0}, {"date": "2021-05-14", "close": 23.24, "volume": 915638.0}, {"date": "2021-05-17", "close": 23.37, "volume": 930181.0}, {"date": "2021-05-18", "close": 23.4, "volume": 1079141.0}, {"date": "2021-05-19", "close": 22.98, "volume": 1180679.0}, {"date": "2021-05-20", "close": 22.8, "volume": 928857.0}, {"date": "2021-05-21", "close": 22.83, "volume": 522267.0}, {"date": "2021-05-24", "close": 22.97, "volume": 619040.0}, {"date": "2021-05-25", "close": 22.89, "volume": 829989.0}, {"date": "2021-05-26", "close": 22.99, "volume": 743342.0}, {"date": "2021-05-27", "close": 23.32, "volume": 565883.0}, {"date": "2021-05-28", "close": 23.47, "volume": 544986.0}, {"date": "2021-06-01", "close": 23.58, "volume": 964402.0}, {"date": "2021-06-02", "close": 23.79, "volume": 618496.0}, {"date": "2021-06-03", "close": 23.35, "volume": 530665.0}, {"date": "2021-06-04", "close": 23.81, "volume": 491609.0}, {"date": "2021-06-07", "close": 23.4, "volume": 474916.0}, {"date": "2021-06-08", "close": 23.77, "volume": 707554.0}, {"date": "2021-06-09", "close": 23.87, "volume": 751556.0}, {"date": "2021-06-10", "close": 23.94, "volume": 648533.0}, {"date": "2021-06-11", "close": 23.89, "volume": 487068.0}, {"date": "2021-06-14", "close": 23.59, "volume": 399343.0}, {"date": "2021-06-15", "close": 23.37, "volume": 1917511.0}, {"date": "2021-06-16", "close": 23.3, "volume": 646639.0}, {"date": "2021-06-17", "close": 22.41, "volume": 1549094.0}, {"date": "2021-06-18", "close": 22.77, "volume": 751902.0}, {"date": "2021-06-21", "close": 22.79, "volume": 521314.0}, {"date": "2021-06-22", "close": 22.87, "volume": 547773.0}, {"date": "2021-06-23", "close": 23.04, "volume": 628021.0}, {"date": "2021-06-24", "close": 23.05, "volume": 557720.0}, {"date": "2021-06-25", "close": 23.27, "volume": 438019.0}, {"date": "2021-06-28", "close": 23.27, "volume": 609113.0}, {"date": "2021-06-29", "close": 23.26, "volume": 304744.0}, {"date": "2021-06-30", "close": 23.65, "volume": 631993.0}, {"date": "2021-07-01", "close": 23.26, "volume": 653239.0}, {"date": "2021-07-02", "close": 23.64, "volume": 300849.0}, {"date": "2021-07-06", "close": 23.18, "volume": 284258.0}, {"date": "2021-07-07", "close": 23.04, "volume": 659987.0}, {"date": "2021-07-08", "close": 23.11, "volume": 169532.0}, {"date": "2021-07-09", "close": 23.28, "volume": 327295.0}, {"date": "2021-07-12", "close": 23.47, "volume": 293682.0}, {"date": "2021-07-13", "close": 23.58, "volume": 329763.0}, {"date": "2021-07-14", "close": 23.51, "volume": 365128.0}, {"date": "2021-07-15", "close": 23.52, "volume": 326652.0}, {"date": "2021-07-16", "close": 23.9, "volume": 285238.0}, {"date": "2021-07-19", "close": 22.92, "volume": 544503.0}, {"date": "2021-07-20", "close": 23.21, "volume": 641589.0}, {"date": "2021-07-21", "close": 23.46, "volume": 330970.0}, {"date": "2021-07-22", "close": 23.21, "volume": 265491.0}, {"date": "2021-07-23", "close": 23.81, "volume": 316228.0}, {"date": "2021-07-26", "close": 24.1, "volume": 282034.0}, {"date": "2021-07-27", "close": 23.92, "volume": 268597.0}, {"date": "2021-07-28", "close": 23.91, "volume": 497954.0}, {"date": "2021-07-29", "close": 24.29, "volume": 516374.0}, {"date": "2021-07-30", "close": 23.98, "volume": 331055.0}, {"date": "2021-08-02", "close": 23.82, "volume": 337206.0}, {"date": "2021-08-03", "close": 24.0, "volume": 209849.0}, {"date": "2021-08-04", "close": 23.8, "volume": 453804.0}, {"date": "2021-08-05", "close": 23.7, "volume": 183010.0}, {"date": "2021-08-06", "close": 23.5, "volume": 288913.0}, {"date": "2021-08-09", "close": 23.31, "volume": 302415.0}, {"date": "2021-08-10", "close": 23.55, "volume": 286770.0}, {"date": "2021-08-11", "close": 23.75, "volume": 233396.0}, {"date": "2021-08-12", "close": 23.65, "volume": 522691.0}, {"date": "2021-08-13", "close": 23.73, "volume": 197711.0}, {"date": "2021-08-16", "close": 23.79, "volume": 286749.0}, {"date": "2021-08-17", "close": 23.59, "volume": 370895.0}, {"date": "2021-08-18", "close": 23.25, "volume": 289093.0}, {"date": "2021-08-19", "close": 23.19, "volume": 594819.0}, {"date": "2021-08-20", "close": 22.72, "volume": 584971.0}, {"date": "2021-08-23", "close": 23.1, "volume": 814374.0}, {"date": "2021-08-24", "close": 23.51, "volume": 630995.0}, {"date": "2021-08-25", "close": 23.59, "volume": 586505.0}, {"date": "2021-08-26", "close": 23.49, "volume": 499152.0}, {"date": "2021-08-27", "close": 23.76, "volume": 395662.0}, {"date": "2021-08-30", "close": 23.83, "volume": 341247.0}, {"date": "2021-08-31", "close": 23.73, "volume": 323938.0}, {"date": "2021-09-01", "close": 23.72, "volume": 600447.0}, {"date": "2021-09-02", "close": 23.71, "volume": 155214.0}, {"date": "2021-09-03", "close": 24.0, "volume": 236708.0}, {"date": "2021-09-07", "close": 23.72, "volume": 337119.0}, {"date": "2021-09-08", "close": 23.64, "volume": 545023.0}, {"date": "2021-09-09", "close": 23.6, "volume": 437980.0}, {"date": "2021-09-10", "close": 23.81, "volume": 279241.0}, {"date": "2021-09-13", "close": 23.82, "volume": 190974.0}, {"date": "2021-09-14", "close": 23.77, "volume": 345964.0}, {"date": "2021-09-15", "close": 24.03, "volume": 375479.0}, {"date": "2021-09-16", "close": 23.97, "volume": 668956.0}, {"date": "2021-09-17", "close": 23.69, "volume": 217517.0}, {"date": "2021-09-20", "close": 23.38, "volume": 307214.0}, {"date": "2021-09-21", "close": 23.3, "volume": 232707.0}, {"date": "2021-09-22", "close": 23.53, "volume": 178980.0}, {"date": "2021-09-23", "close": 23.87, "volume": 259762.0}, {"date": "2021-09-24", "close": 23.96, "volume": 281019.0}, {"date": "2021-09-27", "close": 24.28, "volume": 552696.0}, {"date": "2021-09-28", "close": 24.21, "volume": 348771.0}, {"date": "2021-09-29", "close": 24.08, "volume": 501366.0}, {"date": "2021-09-30", "close": 24.11, "volume": 308766.0}, {"date": "2021-10-01", "close": 24.51, "volume": 500842.0}, {"date": "2021-10-04", "close": 24.79, "volume": 493576.0}, {"date": "2021-10-05", "close": 24.92, "volume": 329285.0}, {"date": "2021-10-06", "close": 24.78, "volume": 493507.0}, {"date": "2021-10-07", "close": 24.85, "volume": 433621.0}, {"date": "2021-10-08", "close": 24.87, "volume": 410202.0}, {"date": "2021-10-11", "close": 25.1, "volume": 545010.0}, {"date": "2021-10-12", "close": 24.87, "volume": 534811.0}, {"date": "2021-10-13", "close": 24.97, "volume": 430236.0}, {"date": "2021-10-14", "close": 25.335, "volume": 566968.0}, {"date": "2021-10-15", "close": 25.54, "volume": 545201.0}, {"date": "2021-10-18", "close": 25.38, "volume": 482649.0}, {"date": "2021-10-19", "close": 25.395, "volume": 408579.0}, {"date": "2021-10-20", "close": 25.78, "volume": 1142877.0}, {"date": "2021-10-21", "close": 25.26, "volume": 640959.0}, {"date": "2021-10-22", "close": 25.31, "volume": 604124.0}, {"date": "2021-10-25", "close": 25.59, "volume": 391856.0}, {"date": "2021-10-26", "close": 25.5, "volume": 668444.0}, {"date": "2021-10-27", "close": 25.19, "volume": 425713.0}, {"date": "2021-10-28", "close": 25.23, "volume": 418350.0}, {"date": "2021-10-29", "close": 25.16, "volume": 445486.0}, {"date": "2021-11-01", "close": 25.26, "volume": 632287.0}, {"date": "2021-11-02", "close": 25.23, "volume": 396693.0}, {"date": "2021-11-03", "close": 25.0, "volume": 503057.0}, {"date": "2021-11-04", "close": 24.75, "volume": 474516.0}, {"date": "2021-11-05", "close": 24.89, "volume": 621800.0}, {"date": "2021-11-08", "close": 24.88, "volume": 319356.0}, {"date": "2021-11-09", "close": 24.96, "volume": 1423831.0}, {"date": "2021-11-10", "close": 24.86, "volume": 631364.0}, {"date": "2021-11-11", "close": 25.12, "volume": 370629.0}, {"date": "2021-11-12", "close": 25.16, "volume": 375980.0}, {"date": "2021-11-15", "close": 25.19, "volume": 438488.0}, {"date": "2021-11-16", "close": 25.13, "volume": 388854.0}, {"date": "2021-11-17", "close": 25.04, "volume": 466760.0}, {"date": "2021-11-18", "close": 25.06, "volume": 295421.0}, {"date": "2021-11-19", "close": 24.91, "volume": 310031.0}, {"date": "2021-11-22", "close": 25.0, "volume": 425309.0}, {"date": "2021-11-23", "close": 25.23, "volume": 383708.0}, {"date": "2021-11-24", "close": 25.2, "volume": 283728.0}, {"date": "2021-11-26", "close": 24.28, "volume": 305571.0}, {"date": "2021-11-29", "close": 24.15, "volume": 354702.0}, {"date": "2021-11-30", "close": 23.67, "volume": 742564.0}, {"date": "2021-12-01", "close": 23.37, "volume": 578670.0}, {"date": "2021-12-02", "close": 23.63, "volume": 655892.0}, {"date": "2021-12-03", "close": 23.72, "volume": 514005.0}, {"date": "2021-12-06", "close": 23.85, "volume": 296736.0}, {"date": "2021-12-07", "close": 24.03, "volume": 712578.0}, {"date": "2021-12-08", "close": 24.26, "volume": 659803.0}, {"date": "2021-12-09", "close": 24.0, "volume": 424165.0}, {"date": "2021-12-10", "close": 24.1, "volume": 407921.0}, {"date": "2021-12-13", "close": 24.04, "volume": 336839.0}, {"date": "2021-12-14", "close": 23.92, "volume": 795844.0}, {"date": "2021-12-15", "close": 23.94, "volume": 490647.0}, {"date": "2021-12-16", "close": 24.18, "volume": 534306.0}, {"date": "2021-12-17", "close": 23.98, "volume": 626796.0}, {"date": "2021-12-20", "close": 23.87, "volume": 1255509.0}, {"date": "2021-12-21", "close": 24.22, "volume": 749036.0}, {"date": "2021-12-22", "close": 24.58, "volume": 532568.0}, {"date": "2021-12-23", "close": 22.96, "volume": 633954.0}, {"date": "2021-12-27", "close": 23.3, "volume": 641107.0}, {"date": "2021-12-28", "close": 23.14, "volume": 970343.0}, {"date": "2021-12-29", "close": 23.16, "volume": 1069557.0}, {"date": "2021-12-30", "close": 23.06, "volume": 688466.0}, {"date": "2021-12-31", "close": 23.06, "volume": 1148002.0}, {"date": "2022-01-03", "close": 23.11, "volume": 1154273.0}, {"date": "2022-01-04", "close": 23.35, "volume": 1224666.0}, {"date": "2022-01-05", "close": 23.29, "volume": 1178556.0}, {"date": "2022-01-06", "close": 23.32, "volume": 915022.0}, {"date": "2022-01-07", "close": 23.4, "volume": 479511.0}, {"date": "2022-01-10", "close": 23.37, "volume": 868864.0}, {"date": "2022-01-11", "close": 23.76, "volume": 702278.0}, {"date": "2022-01-12", "close": 23.99, "volume": 1144554.0}, {"date": "2022-01-13", "close": 23.75, "volume": 991277.0}, {"date": "2022-01-14", "close": 23.98, "volume": 970693.0}, {"date": "2022-01-18", "close": 24.04, "volume": 821136.0}, {"date": "2022-01-19", "close": 24.32, "volume": 984137.0}, {"date": "2022-01-20", "close": 24.34, "volume": 807253.0}, {"date": "2022-01-21", "close": 24.29, "volume": 785305.0}, {"date": "2022-01-24", "close": 24.16, "volume": 1410838.0}, {"date": "2022-01-25", "close": 24.28, "volume": 1055574.0}, {"date": "2022-01-26", "close": 24.43, "volume": 673862.0}, {"date": "2022-01-27", "close": 24.53, "volume": 861497.0}, {"date": "2022-01-28", "close": 24.67, "volume": 734077.0}, {"date": "2022-01-31", "close": 24.74, "volume": 698537.0}, {"date": "2022-02-01", "close": 25.08, "volume": 806514.0}, {"date": "2022-02-02", "close": 25.23, "volume": 1487143.0}, {"date": "2022-02-03", "close": 25.19, "volume": 1513231.0}, {"date": "2022-02-04", "close": 25.27, "volume": 1035736.0}, {"date": "2022-02-07", "close": 25.32, "volume": 881622.0}, {"date": "2022-02-08", "close": 25.22, "volume": 1269478.0}, {"date": "2022-02-09", "close": 25.46, "volume": 1192227.0}, {"date": "2022-02-10", "close": 25.35, "volume": 2382981.0}, {"date": "2022-02-11", "close": 25.57, "volume": 2142022.0}, {"date": "2022-02-14", "close": 25.63, "volume": 1264267.0}, {"date": "2022-02-15", "close": 25.39, "volume": 1223218.0}, {"date": "2022-02-16", "close": 25.56, "volume": 1236825.0}, {"date": "2022-02-17", "close": 25.7, "volume": 1087914.0}, {"date": "2022-02-18", "close": 25.75, "volume": 1422783.0}, {"date": "2022-02-22", "close": 26.08, "volume": 2799115.0}, {"date": "2022-02-23", "close": 26.27, "volume": 2739286.0}, {"date": "2022-02-24", "close": 26.44, "volume": 7120906.0}, {"date": "2022-02-25", "close": 26.05, "volume": 11636430.0}, {"date": "2022-02-28", "close": 26.42, "volume": 3575643.0}, {"date": "2022-03-01", "close": 27.45, "volume": 4367178.0}, {"date": "2022-03-02", "close": 28.12, "volume": 3078489.0}, {"date": "2022-03-03", "close": 28.4, "volume": 4173384.0}, {"date": "2022-03-04", "close": 29.25, "volume": 3928958.0}, {"date": "2022-03-07", "close": 30.58, "volume": 7708351.0}, {"date": "2022-03-08", "close": 31.46, "volume": 8590026.0}, {"date": "2022-03-09", "close": 28.78, "volume": 6638047.0}, {"date": "2022-03-10", "close": 29.22, "volume": 3373444.0}, {"date": "2022-03-11", "close": 29.63, "volume": 2682259.0}, {"date": "2022-03-14", "close": 27.75, "volume": 3512337.0}, {"date": "2022-03-15", "close": 27.59, "volume": 3667561.0}, {"date": "2022-03-16", "close": 27.29, "volume": 2472990.0}, {"date": "2022-03-17", "close": 28.03, "volume": 2584915.0}, {"date": "2022-03-18", "close": 28.08, "volume": 1534004.0}, {"date": "2022-03-21", "close": 28.64, "volume": 1626565.0}, {"date": "2022-03-22", "close": 28.51, "volume": 1938073.0}, {"date": "2022-03-23", "close": 29.24, "volume": 2009880.0}, {"date": "2022-03-24", "close": 29.37, "volume": 1669900.0}, {"date": "2022-03-25", "close": 29.34, "volume": 1420806.0}, {"date": "2022-03-28", "close": 28.56, "volume": 1656021.0}, {"date": "2022-03-29", "close": 28.45, "volume": 2094472.0}, {"date": "2022-03-30", "close": 28.83, "volume": 1480888.0}, {"date": "2022-03-31", "close": 28.43, "volume": 1603752.0}, {"date": "2022-04-01", "close": 28.44, "volume": 1131967.0}, {"date": "2022-04-04", "close": 28.66, "volume": 1068779.0}, {"date": "2022-04-05", "close": 28.6, "volume": 1294188.0}, {"date": "2022-04-06", "close": 28.48, "volume": 1254529.0}, {"date": "2022-04-07", "close": 28.58, "volume": 990707.0}, {"date": "2022-04-08", "close": 28.83, "volume": 1902509.0}, {"date": "2022-04-11", "close": 28.79, "volume": 1422483.0}, {"date": "2022-04-12", "close": 29.22, "volume": 1970598.0}, {"date": "2022-04-13", "close": 29.67, "volume": 2009123.0}, {"date": "2022-04-14", "close": 29.84, "volume": 1531949.0}, {"date": "2022-04-18", "close": 30.22, "volume": 1664780.0}, {"date": "2022-04-19", "close": 29.62, "volume": 1736630.0}, {"date": "2022-04-20", "close": 29.65, "volume": 1437416.0}, {"date": "2022-04-21", "close": 29.66, "volume": 1321085.0}, {"date": "2022-04-22", "close": 29.19, "volume": 1720233.0}, {"date": "2022-04-25", "close": 28.99, "volume": 2344034.0}, {"date": "2022-04-26", "close": 29.03, "volume": 1859217.0}, {"date": "2022-04-27", "close": 29.32, "volume": 1761670.0}, {"date": "2022-04-28", "close": 29.29, "volume": 1423817.0}, {"date": "2022-04-29", "close": 29.19, "volume": 1465616.0}, {"date": "2022-05-02", "close": 29.18, "volume": 1100808.0}, {"date": "2022-05-03", "close": 29.05, "volume": 1774747.0}, {"date": "2022-05-04", "close": 29.68, "volume": 1185189.0}, {"date": "2022-05-05", "close": 29.54, "volume": 1883844.0}, {"date": "2022-05-06", "close": 29.19, "volume": 1458207.0}, {"date": "2022-05-09", "close": 28.17, "volume": 1826251.0}, {"date": "2022-05-10", "close": 28.15, "volume": 2152379.0}, {"date": "2022-05-11", "close": 28.67, "volume": 1576753.0}, {"date": "2022-05-12", "close": 28.59, "volume": 1231270.0}, {"date": "2022-05-13", "close": 28.86, "volume": 1267354.0}, {"date": "2022-05-16", "close": 29.3, "volume": 856071.0}, {"date": "2022-05-17", "close": 29.29, "volume": 3215128.0}, {"date": "2022-05-18", "close": 28.75, "volume": 1147744.0}, {"date": "2022-05-19", "close": 29.03, "volume": 1120180.0}, {"date": "2022-05-20", "close": 29.07, "volume": 1354503.0}, {"date": "2022-05-23", "close": 29.25, "volume": 1291313.0}, {"date": "2022-05-24", "close": 29.2, "volume": 1421262.0}, {"date": "2022-05-25", "close": 29.21, "volume": 893001.0}, {"date": "2022-05-26", "close": 29.36, "volume": 1133036.0}, {"date": "2022-05-27", "close": 29.56, "volume": 981460.0}, {"date": "2022-05-31", "close": 29.2, "volume": 1221069.0}, {"date": "2022-06-01", "close": 29.35, "volume": 886206.0}, {"date": "2022-06-02", "close": 29.83, "volume": 1491803.0}, {"date": "2022-06-03", "close": 29.78, "volume": 898285.0}, {"date": "2022-06-06", "close": 30.0, "volume": 728221.0}, {"date": "2022-06-07", "close": 30.07, "volume": 806036.0}, {"date": "2022-06-08", "close": 30.1, "volume": 1568430.0}, {"date": "2022-06-09", "close": 30.17, "volume": 1127104.0}, {"date": "2022-06-10", "close": 29.88, "volume": 1135644.0}, {"date": "2022-06-13", "close": 29.43, "volume": 1800261.0}, {"date": "2022-06-14", "close": 28.91, "volume": 1787590.0}, {"date": "2022-06-15", "close": 29.07, "volume": 1181401.0}, {"date": "2022-06-16", "close": 29.2, "volume": 1541643.0}, {"date": "2022-06-17", "close": 28.6, "volume": 1587174.0}, {"date": "2022-06-21", "close": 28.48, "volume": 2157179.0}, {"date": "2022-06-22", "close": 28.05, "volume": 3838121.0}, {"date": "2022-06-23", "close": 27.33, "volume": 2586994.0}, {"date": "2022-06-24", "close": 27.47, "volume": 2206594.0}, {"date": "2022-06-27", "close": 27.48, "volume": 2258478.0}, {"date": "2022-06-28", "close": 27.64, "volume": 1486679.0}, {"date": "2022-06-29", "close": 27.45, "volume": 659354.0}, {"date": "2022-06-30", "close": 26.76, "volume": 1433966.0}, {"date": "2022-07-01", "close": 26.63, "volume": 1188249.0}, {"date": "2022-07-05", "close": 25.49, "volume": 3778599.0}, {"date": "2022-07-06", "close": 25.29, "volume": 3863699.0}, {"date": "2022-07-07", "close": 26.02, "volume": 2647841.0}, {"date": "2022-07-08", "close": 26.26, "volume": 1399413.0}, {"date": "2022-07-11", "close": 26.31, "volume": 672666.0}, {"date": "2022-07-12", "close": 25.48, "volume": 1278071.0}, {"date": "2022-07-13", "close": 25.62, "volume": 1260780.0}, {"date": "2022-07-14", "close": 25.32, "volume": 2084374.0}, {"date": "2022-07-15", "close": 25.63, "volume": 1108349.0}, {"date": "2022-07-18", "close": 26.13, "volume": 608160.0}, {"date": "2022-07-19", "close": 26.14, "volume": 3340878.0}, {"date": "2022-07-20", "close": 26.18, "volume": 6822521.0}, {"date": "2022-07-21", "close": 25.86, "volume": 3083124.0}, {"date": "2022-07-22", "close": 25.74, "volume": 1207226.0}, {"date": "2022-07-25", "close": 26.13, "volume": 1350703.0}, {"date": "2022-07-26", "close": 26.4, "volume": 790593.0}, {"date": "2022-07-27", "close": 26.81, "volume": 810123.0}, {"date": "2022-07-28", "close": 26.88, "volume": 811761.0}, {"date": "2022-07-29", "close": 27.1, "volume": 1470608.0}, {"date": "2022-08-01", "close": 26.63, "volume": 805163.0}, {"date": "2022-08-02", "close": 26.28, "volume": 1014133.0}, {"date": "2022-08-03", "close": 26.24, "volume": 1624524.0}, {"date": "2022-08-04", "close": 26.4, "volume": 1446853.0}, {"date": "2022-08-05", "close": 26.29, "volume": 834420.0}, {"date": "2022-08-08", "close": 26.38, "volume": 592555.0}, {"date": "2022-08-09", "close": 26.67, "volume": 1015982.0}, {"date": "2022-08-10", "close": 27.0, "volume": 982228.0}, {"date": "2022-08-11", "close": 27.48, "volume": 807154.0}, {"date": "2022-08-12", "close": 27.51, "volume": 1287887.0}, {"date": "2022-08-15", "close": 27.17, "volume": 691019.0}, {"date": "2022-08-16", "close": 26.96, "volume": 1341504.0}, {"date": "2022-08-17", "close": 27.02, "volume": 645420.0}, {"date": "2022-08-18", "close": 27.03, "volume": 614319.0}, {"date": "2022-08-19", "close": 27.14, "volume": 704273.0}, {"date": "2022-08-22", "close": 27.3, "volume": 649899.0}, {"date": "2022-08-23", "close": 27.54, "volume": 468361.0}, {"date": "2022-08-24", "close": 27.67, "volume": 583484.0}, {"date": "2022-08-25", "close": 27.55, "volume": 902227.0}, {"date": "2022-08-26", "close": 27.74, "volume": 379175.0}, {"date": "2022-08-29", "close": 27.76, "volume": 607466.0}, {"date": "2022-08-30", "close": 27.28, "volume": 728766.0}, {"date": "2022-08-31", "close": 26.94, "volume": 482110.0}, {"date": "2022-09-01", "close": 26.44, "volume": 1229913.0}, {"date": "2022-09-02", "close": 26.5, "volume": 736962.0}, {"date": "2022-09-06", "close": 26.34, "volume": 560583.0}, {"date": "2022-09-07", "close": 26.05, "volume": 594212.0}, {"date": "2022-09-08", "close": 26.16, "volume": 569983.0}, {"date": "2022-09-09", "close": 26.61, "volume": 450638.0}, {"date": "2022-09-12", "close": 27.11, "volume": 399552.0}, {"date": "2022-09-13", "close": 26.93, "volume": 573444.0}, {"date": "2022-09-14", "close": 26.94, "volume": 455355.0}, {"date": "2022-09-15", "close": 26.46, "volume": 524452.0}, {"date": "2022-09-16", "close": 26.34, "volume": 1190772.0}, {"date": "2022-09-19", "close": 26.42, "volume": 546240.0}, {"date": "2022-09-20", "close": 26.52, "volume": 1464281.0}, {"date": "2022-09-21", "close": 26.38, "volume": 731484.0}, {"date": "2022-09-22", "close": 26.33, "volume": 1383037.0}, {"date": "2022-09-23", "close": 25.56, "volume": 1963089.0}, {"date": "2022-09-26", "close": 25.12, "volume": 1927054.0}, {"date": "2022-09-27", "close": 25.15, "volume": 1464395.0}, {"date": "2022-09-28", "close": 25.63, "volume": 740613.0}, {"date": "2022-09-29", "close": 25.6, "volume": 936683.0}, {"date": "2022-09-30", "close": 25.34, "volume": 893110.0}, {"date": "2022-10-03", "close": 25.66, "volume": 1305454.0}, {"date": "2022-10-04", "close": 26.21, "volume": 633726.0}, {"date": "2022-10-05", "close": 26.57, "volume": 853801.0}, {"date": "2022-10-06", "close": 26.6, "volume": 590389.0}, {"date": "2022-10-07", "close": 26.71, "volume": 789539.0}, {"date": "2022-10-10", "close": 26.57, "volume": 540844.0}, {"date": "2022-10-11", "close": 26.38, "volume": 421953.0}, {"date": "2022-10-12", "close": 26.44, "volume": 561535.0}, {"date": "2022-10-13", "close": 26.67, "volume": 491486.0}, {"date": "2022-10-14", "close": 26.32, "volume": 497315.0}, {"date": "2022-10-17", "close": 26.25, "volume": 565209.0}, {"date": "2022-10-18", "close": 26.13, "volume": 998826.0}, {"date": "2022-10-19", "close": 26.01, "volume": 1438839.0}, {"date": "2022-10-20", "close": 26.07, "volume": 536449.0}, {"date": "2022-10-21", "close": 26.25, "volume": 575872.0}, {"date": "2022-10-24", "close": 26.2, "volume": 547286.0}, {"date": "2022-10-25", "close": 26.33, "volume": 817360.0}, {"date": "2022-10-26", "close": 26.66, "volume": 560816.0}, {"date": "2022-10-27", "close": 26.5, "volume": 491211.0}, {"date": "2022-10-28", "close": 26.28, "volume": 832477.0}, {"date": "2022-10-31", "close": 26.36, "volume": 888055.0}, {"date": "2022-11-01", "close": 26.57, "volume": 421692.0}, {"date": "2022-11-02", "close": 26.76, "volume": 442021.0}, {"date": "2022-11-03", "close": 26.65, "volume": 589823.0}, {"date": "2022-11-04", "close": 27.38, "volume": 533816.0}, {"date": "2022-11-07", "close": 27.3, "volume": 1167011.0}, {"date": "2022-11-08", "close": 27.09, "volume": 430024.0}, {"date": "2022-11-09", "close": 26.81, "volume": 427046.0}, {"date": "2022-11-10", "close": 26.93, "volume": 756275.0}, {"date": "2022-11-11", "close": 27.27, "volume": 526419.0}, {"date": "2022-11-14", "close": 27.1, "volume": 475665.0}, {"date": "2022-11-15", "close": 27.37, "volume": 920738.0}, {"date": "2022-11-16", "close": 27.06, "volume": 482222.0}, {"date": "2022-11-17", "close": 26.71, "volume": 572768.0}, {"date": "2022-11-18", "close": 26.66, "volume": 1148843.0}, {"date": "2022-11-21", "close": 26.62, "volume": 1079225.0}, {"date": "2022-11-22", "close": 26.81, "volume": 396965.0}, {"date": "2022-11-23", "close": 26.71, "volume": 485739.0}, {"date": "2022-11-25", "close": 26.45, "volume": 115429.0}, {"date": "2022-11-28", "close": 26.31, "volume": 834595.0}, {"date": "2022-11-29", "close": 26.55, "volume": 820693.0}, {"date": "2022-11-30", "close": 27.0, "volume": 865396.0}, {"date": "2022-12-01", "close": 26.8, "volume": 2698958.0}, {"date": "2022-12-02", "close": 26.56, "volume": 1309298.0}, {"date": "2022-12-05", "close": 26.01, "volume": 848620.0}, {"date": "2022-12-06", "close": 25.79, "volume": 1616554.0}, {"date": "2022-12-07", "close": 25.82, "volume": 1731111.0}, {"date": "2022-12-08", "close": 25.89, "volume": 1056856.0}, {"date": "2022-12-09", "close": 25.87, "volume": 7313476.0}, {"date": "2022-12-12", "close": 26.05, "volume": 3025147.0}, {"date": "2022-12-13", "close": 26.54, "volume": 1405098.0}, {"date": "2022-12-14", "close": 26.66, "volume": 2427260.0}, {"date": "2022-12-15", "close": 24.01, "volume": 1420222.0}, {"date": "2022-12-16", "close": 23.83, "volume": 1302213.0}, {"date": "2022-12-19", "close": 23.67, "volume": 685227.0}, {"date": "2022-12-20", "close": 23.93, "volume": 1766724.0}, {"date": "2022-12-21", "close": 24.2, "volume": 880447.0}, {"date": "2022-12-22", "close": 24.02, "volume": 969135.0}, {"date": "2022-12-23", "close": 24.31, "volume": 814567.0}, {"date": "2022-12-27", "close": 24.41, "volume": 1007293.0}, {"date": "2022-12-28", "close": 24.37, "volume": 1567901.0}, {"date": "2022-12-29", "close": 24.37, "volume": 1014450.0}, {"date": "2022-12-30", "close": 24.49, "volume": 2187991.0}, {"date": "2023-01-03", "close": 24.01, "volume": 1055377.0}, {"date": "2023-01-04", "close": 23.61, "volume": 1555387.0}, {"date": "2023-01-05", "close": 23.5, "volume": 916152.0}, {"date": "2023-01-06", "close": 23.645, "volume": 1094347.0}, {"date": "2023-01-09", "close": 23.78, "volume": 740971.0}, {"date": "2023-01-10", "close": 23.75, "volume": 2036338.0}, {"date": "2023-01-11", "close": 23.94, "volume": 708030.0}, {"date": "2023-01-12", "close": 24.23, "volume": 1198125.0}, {"date": "2023-01-13", "close": 24.47, "volume": 737476.0}, {"date": "2023-01-17", "close": 24.6, "volume": 792044.0}, {"date": "2023-01-18", "close": 24.45, "volume": 1318198.0}, {"date": "2023-01-19", "close": 24.51, "volume": 559453.0}, {"date": "2023-01-20", "close": 24.56, "volume": 1273652.0}, {"date": "2023-01-23", "close": 24.62, "volume": 1187893.0}, {"date": "2023-01-24", "close": 24.51, "volume": 822318.0}, {"date": "2023-01-25", "close": 24.49, "volume": 1220692.0}, {"date": "2023-01-26", "close": 24.69, "volume": 560271.0}, {"date": "2023-01-27", "close": 24.5, "volume": 545159.0}, {"date": "2023-01-30", "close": 24.38, "volume": 1147945.0}, {"date": "2023-01-31", "close": 24.65, "volume": 968654.0}, {"date": "2023-02-01", "close": 24.3, "volume": 944751.0}, {"date": "2023-02-02", "close": 24.14, "volume": 1384785.0}, {"date": "2023-02-03", "close": 23.7, "volume": 1699999.0}, {"date": "2023-02-06", "close": 23.65, "volume": 1520481.0}, {"date": "2023-02-07", "close": 23.97, "volume": 1252492.0}, {"date": "2023-02-08", "close": 23.93, "volume": 1513623.0}, {"date": "2023-02-09", "close": 23.82, "volume": 990726.0}, {"date": "2023-02-10", "close": 24.07, "volume": 534307.0}, {"date": "2023-02-13", "close": 24.05, "volume": 554833.0}, {"date": "2023-02-14", "close": 24.1164, "volume": 655585.0}, {"date": "2023-02-15", "close": 23.86, "volume": 1052037.0}, {"date": "2023-02-16", "close": 23.81, "volume": 1086324.0}, {"date": "2023-02-17", "close": 23.74, "volume": 1723681.0}, {"date": "2023-02-21", "close": 23.92, "volume": 366153.0}, {"date": "2023-02-22", "close": 23.69, "volume": 632350.0}, {"date": "2023-02-23", "close": 23.69, "volume": 643654.0}, {"date": "2023-02-24", "close": 23.57, "volume": 403677.0}, {"date": "2023-02-27", "close": 23.66, "volume": 386761.0}, {"date": "2023-02-28", "close": 23.59, "volume": 748606.0}, {"date": "2023-03-01", "close": 23.92, "volume": 628983.0}, {"date": "2023-03-02", "close": 23.8749, "volume": 1116641.0}, {"date": "2023-03-03", "close": 24.24, "volume": 705586.0}, {"date": "2023-03-06", "close": 24.08, "volume": 573634.0}, {"date": "2023-03-07", "close": 23.69, "volume": 506346.0}, {"date": "2023-03-08", "close": 23.565, "volume": 3165698.0}, {"date": "2023-03-09", "close": 23.28, "volume": 590317.0}, {"date": "2023-03-10", "close": 23.39, "volume": 714906.0}, {"date": "2023-03-13", "close": 23.35, "volume": 659992.0}, {"date": "2023-03-14", "close": 23.23, "volume": 607580.0}, {"date": "2023-03-15", "close": 22.8641, "volume": 1072771.0}, {"date": "2023-03-16", "close": 22.99, "volume": 1329023.0}, {"date": "2023-03-17", "close": 22.88, "volume": 792317.0}, {"date": "2023-03-20", "close": 22.9, "volume": 671237.0}, {"date": "2023-03-21", "close": 22.91, "volume": 744557.0}, {"date": "2023-03-22", "close": 22.91, "volume": 707708.0}, {"date": "2023-03-23", "close": 22.79, "volume": 812615.0}, {"date": "2023-03-24", "close": 22.79, "volume": 998154.0}, {"date": "2023-03-27", "close": 23.05, "volume": 483322.0}, {"date": "2023-03-28", "close": 23.17, "volume": 685778.0}, {"date": "2023-03-29", "close": 23.09, "volume": 744474.0}, {"date": "2023-03-30", "close": 23.17, "volume": 556134.0}, {"date": "2023-03-31", "close": 23.49, "volume": 923893.0}, {"date": "2023-04-03", "close": 23.67, "volume": 585866.0}, {"date": "2023-04-04", "close": 23.63, "volume": 425906.0}, {"date": "2023-04-05", "close": 23.66, "volume": 663215.0}, {"date": "2023-04-06", "close": 23.64, "volume": 1076639.0}, {"date": "2023-04-10", "close": 23.64, "volume": 617056.0}, {"date": "2023-04-11", "close": 23.83, "volume": 546083.0}, {"date": "2023-04-12", "close": 23.92, "volume": 840182.0}, {"date": "2023-04-13", "close": 23.98, "volume": 773588.0}, {"date": "2023-04-14", "close": 24.0, "volume": 1075068.0}, {"date": "2023-04-17", "close": 24.04, "volume": 545763.0}, {"date": "2023-04-18", "close": 24.16, "volume": 486704.0}, {"date": "2023-04-19", "close": 23.84, "volume": 769158.0}, {"date": "2023-04-20", "close": 23.62, "volume": 602248.0}, {"date": "2023-04-21", "close": 23.46, "volume": 1267704.0}, {"date": "2023-04-24", "close": 23.47, "volume": 736274.0}, {"date": "2023-04-25", "close": 23.19, "volume": 986145.0}, {"date": "2023-04-26", "close": 22.94, "volume": 4590027.0}, {"date": "2023-04-27", "close": 22.92, "volume": 877016.0}, {"date": "2023-04-28", "close": 23.11, "volume": 1044352.0}, {"date": "2023-05-01", "close": 22.98, "volume": 1488513.0}, {"date": "2023-05-02", "close": 22.66, "volume": 952700.0}, {"date": "2023-05-03", "close": 22.46, "volume": 765614.0}, {"date": "2023-05-04", "close": 22.51, "volume": 1285301.0}, {"date": "2023-05-05", "close": 22.93, "volume": 972231.0}, {"date": "2023-05-08", "close": 23.05, "volume": 753856.0}, {"date": "2023-05-09", "close": 23.04, "volume": 413242.0}, {"date": "2023-05-10", "close": 22.91, "volume": 1587068.0}, {"date": "2023-05-11", "close": 22.58, "volume": 1725336.0}, {"date": "2023-05-12", "close": 22.54, "volume": 842181.0}, {"date": "2023-05-15", "close": 22.78, "volume": 560526.0}, {"date": "2023-05-16", "close": 22.5, "volume": 1123130.0}, {"date": "2023-05-17", "close": 22.61, "volume": 1661446.0}, {"date": "2023-05-18", "close": 22.49, "volume": 975857.0}, {"date": "2023-05-19", "close": 22.47, "volume": 538146.0}, {"date": "2023-05-22", "close": 22.48, "volume": 638388.0}, {"date": "2023-05-23", "close": 22.41, "volume": 826540.0}, {"date": "2023-05-24", "close": 22.41, "volume": 512831.0}, {"date": "2023-05-25", "close": 22.2, "volume": 921094.0}, {"date": "2023-05-26", "close": 22.43, "volume": 1008796.0}, {"date": "2023-05-30", "close": 21.98, "volume": 1779788.0}, {"date": "2023-05-31", "close": 21.87, "volume": 2114437.0}, {"date": "2023-06-01", "close": 22.13, "volume": 1483427.0}, {"date": "2023-06-02", "close": 22.37, "volume": 1074492.0}, {"date": "2023-06-05", "close": 22.38, "volume": 712201.0}, {"date": "2023-06-06", "close": 22.49, "volume": 608935.0}, {"date": "2023-06-07", "close": 22.54, "volume": 1174070.0}, {"date": "2023-06-08", "close": 22.68, "volume": 468966.0}, {"date": "2023-06-09", "close": 22.64, "volume": 460191.0}, {"date": "2023-06-12", "close": 22.48, "volume": 764656.0}, {"date": "2023-06-13", "close": 22.74, "volume": 1224843.0}, {"date": "2023-06-14", "close": 22.8, "volume": 950155.0}, {"date": "2023-06-15", "close": 23.38, "volume": 1144874.0}, {"date": "2023-06-16", "close": 23.82, "volume": 979430.0}, {"date": "2023-06-20", "close": 23.51, "volume": 762272.0}, {"date": "2023-06-21", "close": 23.7, "volume": 1185220.0}, {"date": "2023-06-22", "close": 23.36, "volume": 1041219.0}, {"date": "2023-06-23", "close": 23.11, "volume": 2129414.0}, {"date": "2023-06-26", "close": 23.17, "volume": 706657.0}, {"date": "2023-06-27", "close": 22.7, "volume": 979213.0}, {"date": "2023-06-28", "close": 22.43, "volume": 1055843.0}, {"date": "2023-06-29", "close": 22.44, "volume": 691225.0}, {"date": "2023-06-30", "close": 22.77, "volume": 917789.0}, {"date": "2023-07-03", "close": 22.87, "volume": 636504.0}, {"date": "2023-07-05", "close": 22.96, "volume": 807540.0}, {"date": "2023-07-06", "close": 22.89, "volume": 827496.0}, {"date": "2023-07-07", "close": 22.9, "volume": 619981.0}, {"date": "2023-07-10", "close": 23.05, "volume": 957090.0}, {"date": "2023-07-11", "close": 23.21, "volume": 594225.0}, {"date": "2023-07-12", "close": 23.29, "volume": 858197.0}, {"date": "2023-07-13", "close": 23.59, "volume": 904345.0}, {"date": "2023-07-14", "close": 23.57, "volume": 587354.0}, {"date": "2023-07-17", "close": 23.41, "volume": 450254.0}, {"date": "2023-07-18", "close": 23.69, "volume": 648009.0}, {"date": "2023-07-19", "close": 23.92, "volume": 3177123.0}, {"date": "2023-07-20", "close": 24.06, "volume": 894886.0}, {"date": "2023-07-21", "close": 24.14, "volume": 830973.0}, {"date": "2023-07-24", "close": 24.51, "volume": 522001.0}, {"date": "2023-07-25", "close": 24.59, "volume": 538604.0}, {"date": "2023-07-26", "close": 24.54, "volume": 368115.0}, {"date": "2023-07-27", "close": 24.39, "volume": 403752.0}, {"date": "2023-07-28", "close": 24.44, "volume": 452591.0}, {"date": "2023-07-31", "close": 24.44, "volume": 424114.0}, {"date": "2023-08-01", "close": 24.36, "volume": 576800.0}, {"date": "2023-08-02", "close": 24.03, "volume": 582435.0}, {"date": "2023-08-03", "close": 24.15, "volume": 417339.0}, {"date": "2023-08-04", "close": 24.13, "volume": 273742.0}, {"date": "2023-08-07", "close": 24.1, "volume": 263774.0}, {"date": "2023-08-08", "close": 24.1, "volume": 1450141.0}, {"date": "2023-08-09", "close": 24.37, "volume": 458030.0}, {"date": "2023-08-10", "close": 24.23, "volume": 2030351.0}, {"date": "2023-08-11", "close": 24.19, "volume": 530588.0}, {"date": "2023-08-14", "close": 24.05, "volume": 263113.0}, {"date": "2023-08-15", "close": 23.75, "volume": 401801.0}, {"date": "2023-08-16", "close": 23.76, "volume": 967320.0}, {"date": "2023-08-17", "close": 23.88, "volume": 397024.0}, {"date": "2023-08-18", "close": 24.08, "volume": 277003.0}, {"date": "2023-08-21", "close": 24.01, "volume": 399061.0}, {"date": "2023-08-22", "close": 23.95, "volume": 836038.0}, {"date": "2023-08-23", "close": 24.07, "volume": 326298.0}, {"date": "2023-08-24", "close": 24.16, "volume": 291675.0}, {"date": "2023-08-25", "close": 24.45, "volume": 319836.0}, {"date": "2023-08-28", "close": 24.45, "volume": 432447.0}, {"date": "2023-08-29", "close": 24.47, "volume": 265366.0}, {"date": "2023-08-30", "close": 24.42, "volume": 1252873.0}, {"date": "2023-08-31", "close": 24.45, "volume": 392605.0}, {"date": "2023-09-01", "close": 24.59, "volume": 368335.0}, {"date": "2023-09-05", "close": 24.69, "volume": 206870.0}, {"date": "2023-09-06", "close": 24.59, "volume": 280895.0}, {"date": "2023-09-07", "close": 24.5, "volume": 348705.0}, {"date": "2023-09-08", "close": 24.58, "volume": 320077.0}, {"date": "2023-09-11", "close": 24.77, "volume": 1564194.0}, {"date": "2023-09-12", "close": 24.74, "volume": 955387.0}, {"date": "2023-09-13", "close": 24.86, "volume": 591653.0}, {"date": "2023-09-14", "close": 25.02, "volume": 340011.0}, {"date": "2023-09-15", "close": 24.89, "volume": 227821.0}, {"date": "2023-09-18", "close": 24.79, "volume": 463223.0}, {"date": "2023-09-19", "close": 24.84, "volume": 696857.0}, {"date": "2023-09-20", "close": 24.58, "volume": 379324.0}, {"date": "2023-09-21", "close": 24.49, "volume": 347369.0}, {"date": "2023-09-22", "close": 24.35, "volume": 651132.0}, {"date": "2023-09-25", "close": 24.16, "volume": 361604.0}, {"date": "2023-09-26", "close": 24.14, "volume": 284444.0}, {"date": "2023-09-27", "close": 24.22, "volume": 358100.0}, {"date": "2023-09-28", "close": 24.25, "volume": 609382.0}, {"date": "2023-09-29", "close": 24.0, "volume": 471934.0}, {"date": "2023-10-02", "close": 23.85, "volume": 524574.0}, {"date": "2023-10-03", "close": 23.74, "volume": 280007.0}, {"date": "2023-10-04", "close": 23.23, "volume": 481615.0}, {"date": "2023-10-05", "close": 23.17, "volume": 789257.0}, {"date": "2023-10-06", "close": 23.29, "volume": 433164.0}, {"date": "2023-10-09", "close": 23.55, "volume": 370589.0}, {"date": "2023-10-10", "close": 23.51, "volume": 487078.0}, {"date": "2023-10-11", "close": 23.42, "volume": 550333.0}, {"date": "2023-10-12", "close": 23.48, "volume": 468715.0}, {"date": "2023-10-13", "close": 23.91, "volume": 403107.0}, {"date": "2023-10-16", "close": 23.88, "volume": 351935.0}, {"date": "2023-10-17", "close": 23.89, "volume": 289574.0}, {"date": "2023-10-18", "close": 24.06, "volume": 690885.0}, {"date": "2023-10-19", "close": 24.14, "volume": 465338.0}, {"date": "2023-10-20", "close": 24.01, "volume": 890379.0}, {"date": "2023-10-23", "close": 23.91, "volume": 1415527.0}, {"date": "2023-10-24", "close": 23.77, "volume": 384687.0}, {"date": "2023-10-25", "close": 23.86, "volume": 263904.0}, {"date": "2023-10-26", "close": 23.8, "volume": 2138989.0}, {"date": "2023-10-27", "close": 24.01, "volume": 14133150.0}, {"date": "2023-10-30", "close": 23.76, "volume": 847704.0}, {"date": "2023-10-31", "close": 23.77, "volume": 551538.0}, {"date": "2023-11-01", "close": 23.7, "volume": 1279306.0}, {"date": "2023-11-02", "close": 23.88, "volume": 1168111.0}, {"date": "2023-11-03", "close": 23.85, "volume": 681421.0}, {"date": "2023-11-06", "close": 23.94, "volume": 439047.0}, {"date": "2023-11-07", "close": 23.48, "volume": 629913.0}, {"date": "2023-11-08", "close": 23.31, "volume": 634587.0}, {"date": "2023-11-09", "close": 23.28, "volume": 1151318.0}, {"date": "2023-11-10", "close": 23.25, "volume": 393728.0}, {"date": "2023-11-13", "close": 23.62, "volume": 410198.0}, {"date": "2023-11-14", "close": 23.65, "volume": 719553.0}, {"date": "2023-11-15", "close": 23.68, "volume": 726256.0}, {"date": "2023-11-16", "close": 23.26, "volume": 596932.0}, {"date": "2023-11-17", "close": 23.36, "volume": 1456550.0}, {"date": "2023-11-20", "close": 23.55, "volume": 850309.0}, {"date": "2023-11-21", "close": 23.71, "volume": 558936.0}, {"date": "2023-11-22", "close": 23.49, "volume": 1215403.0}, {"date": "2023-11-24", "close": 23.28, "volume": 286693.0}, {"date": "2023-11-27", "close": 23.2, "volume": 606750.0}, {"date": "2023-11-28", "close": 23.42, "volume": 472519.0}, {"date": "2023-11-29", "close": 23.5, "volume": 571520.0}, {"date": "2023-11-30", "close": 23.37, "volume": 1070907.0}, {"date": "2023-12-01", "close": 23.16, "volume": 482254.0}, {"date": "2023-12-04", "close": 23.02, "volume": 725676.0}, {"date": "2023-12-05", "close": 22.84, "volume": 1276462.0}, {"date": "2023-12-06", "close": 22.37, "volume": 980637.0}, {"date": "2023-12-07", "close": 22.52, "volume": 870154.0}, {"date": "2023-12-08", "close": 22.51, "volume": 1008333.0}, {"date": "2023-12-11", "close": 22.53, "volume": 724293.0}, {"date": "2023-12-12", "close": 22.25, "volume": 1154229.0}, {"date": "2023-12-13", "close": 22.45, "volume": 1757819.0}, {"date": "2023-12-14", "close": 22.72, "volume": 1577962.0}, {"date": "2023-12-15", "close": 22.57, "volume": 1692883.0}, {"date": "2023-12-18", "close": 22.69, "volume": 923717.0}, {"date": "2023-12-19", "close": 22.86, "volume": 1266903.0}, {"date": "2023-12-20", "close": 22.57, "volume": 1137085.0}, {"date": "2023-12-21", "close": 22.67, "volume": 1392049.0}, {"date": "2023-12-22", "close": 22.63, "volume": 1876823.0}, {"date": "2023-12-26", "close": 22.78, "volume": 751268.0}, {"date": "2023-12-27", "close": 22.8, "volume": 1120196.0}, {"date": "2023-12-28", "close": 22.68, "volume": 1303611.0}, {"date": "2023-12-29", "close": 22.44, "volume": 1336407.0}, {"date": "2024-01-02", "close": 22.38, "volume": 815335.0}, {"date": "2024-01-03", "close": 22.47, "volume": 773120.0}, {"date": "2024-01-04", "close": 22.48, "volume": 521199.0}, {"date": "2024-01-05", "close": 22.43, "volume": 709386.0}, {"date": "2024-01-08", "close": 22.3, "volume": 550204.0}, {"date": "2024-01-09", "close": 22.45, "volume": 1015447.0}, {"date": "2024-01-10", "close": 22.29, "volume": 890256.0}, {"date": "2024-01-11", "close": 22.49, "volume": 1673125.0}, {"date": "2024-01-12", "close": 22.42, "volume": 9829187.0}, {"date": "2024-01-16", "close": 22.47, "volume": 494214.0}, {"date": "2024-01-17", "close": 22.35, "volume": 1037796.0}, {"date": "2024-01-18", "close": 22.53, "volume": 1476165.0}, {"date": "2024-01-19", "close": 22.57, "volume": 559259.0}, {"date": "2024-01-22", "close": 22.64, "volume": 545304.0}, {"date": "2024-01-23", "close": 22.84, "volume": 714280.0}, {"date": "2024-01-24", "close": 22.99, "volume": 648910.0}, {"date": "2024-01-25", "close": 23.07, "volume": 1187640.0}, {"date": "2024-01-26", "close": 23.22, "volume": 524169.0}, {"date": "2024-01-29", "close": 23.05, "volume": 558156.0}, {"date": "2024-01-30", "close": 23.2, "volume": 595129.0}, {"date": "2024-01-31", "close": 23.08, "volume": 569850.0}, {"date": "2024-02-01", "close": 22.9, "volume": 528002.0}, {"date": "2024-02-02", "close": 22.72, "volume": 503471.0}, {"date": "2024-02-05", "close": 22.79, "volume": 502937.0}, {"date": "2024-02-06", "close": 22.82, "volume": 442104.0}, {"date": "2024-02-07", "close": 23.02, "volume": 421665.0}, {"date": "2024-02-08", "close": 23.18, "volume": 445634.0}, {"date": "2024-02-09", "close": 23.22, "volume": 470520.0}, {"date": "2024-02-12", "close": 23.2, "volume": 408132.0}, {"date": "2024-02-13", "close": 23.06, "volume": 343599.0}, {"date": "2024-02-14", "close": 22.81, "volume": 398233.0}, {"date": "2024-02-15", "close": 22.88, "volume": 426648.0}, {"date": "2024-02-16", "close": 22.95, "volume": 453032.0}, {"date": "2024-02-20", "close": 22.88, "volume": 445732.0}, {"date": "2024-02-21", "close": 22.97, "volume": 1023038.0}, {"date": "2024-02-22", "close": 22.98, "volume": 454937.0}, {"date": "2024-02-23", "close": 22.73, "volume": 430409.0}, {"date": "2024-02-26", "close": 22.94, "volume": 451258.0}, {"date": "2024-02-27", "close": 23.1, "volume": 445416.0}, {"date": "2024-02-28", "close": 23.03, "volume": 649240.0}, {"date": "2024-02-29", "close": 23.05, "volume": 534625.0}, {"date": "2024-03-01", "close": 23.11, "volume": 822367.0}, {"date": "2024-03-04", "close": 23.18, "volume": 378374.0}, {"date": "2024-03-05", "close": 23.0, "volume": 586395.0}, {"date": "2024-03-06", "close": 23.2, "volume": 361508.0}, {"date": "2024-03-07", "close": 23.36, "volume": 374251.0}, {"date": "2024-03-08", "close": 23.24, "volume": 1062067.0}, {"date": "2024-03-11", "close": 23.4, "volume": 300606.0}, {"date": "2024-03-12", "close": 23.38, "volume": 520748.0}, {"date": "2024-03-13", "close": 23.59, "volume": 461703.0}, {"date": "2024-03-14", "close": 23.62, "volume": 497037.0}, {"date": "2024-03-15", "close": 23.72, "volume": 442411.0}, {"date": "2024-03-18", "close": 23.89, "volume": 355048.0}, {"date": "2024-03-19", "close": 23.85, "volume": 668814.0}, {"date": "2024-03-20", "close": 23.81, "volume": 285131.0}, {"date": "2024-03-21", "close": 23.59, "volume": 419258.0}, {"date": "2024-03-22", "close": 23.49, "volume": 280591.0}, {"date": "2024-03-25", "close": 23.71, "volume": 483878.0}, {"date": "2024-03-26", "close": 23.55, "volume": 384820.0}, {"date": "2024-03-27", "close": 23.53, "volume": 302371.0}, {"date": "2024-03-28", "close": 23.72, "volume": 838314.0}, {"date": "2024-04-01", "close": 23.92, "volume": 655239.0}, {"date": "2024-04-02", "close": 24.06, "volume": 348309.0}, {"date": "2024-04-03", "close": 24.26, "volume": 595311.0}, {"date": "2024-04-04", "close": 24.32, "volume": 567039.0}, {"date": "2024-04-05", "close": 24.46, "volume": 324398.0}, {"date": "2024-04-08", "close": 24.44, "volume": 345938.0}, {"date": "2024-04-09", "close": 24.39, "volume": 655256.0}, {"date": "2024-04-10", "close": 24.47, "volume": 1984005.0}, {"date": "2024-04-11", "close": 24.35, "volume": 385053.0}, {"date": "2024-04-12", "close": 24.38, "volume": 650909.0}, {"date": "2024-04-15", "close": 24.52, "volume": 420169.0}, {"date": "2024-04-16", "close": 24.34, "volume": 404824.0}, {"date": "2024-04-17", "close": 24.2, "volume": 508725.0}, {"date": "2024-04-18", "close": 24.16, "volume": 452364.0}, {"date": "2024-04-19", "close": 24.41, "volume": 398053.0}, {"date": "2024-04-22", "close": 24.36, "volume": 594111.0}, {"date": "2024-04-23", "close": 24.38, "volume": 495947.0}, {"date": "2024-04-24", "close": 24.37, "volume": 521182.0}, {"date": "2024-04-25", "close": 24.46, "volume": 429842.0}, {"date": "2024-04-26", "close": 24.44, "volume": 319902.0}, {"date": "2024-04-29", "close": 24.42, "volume": 287698.0}, {"date": "2024-04-30", "close": 23.97, "volume": 422173.0}, {"date": "2024-05-01", "close": 23.64, "volume": 335408.0}, {"date": "2024-05-02", "close": 23.62, "volume": 410884.0}, {"date": "2024-05-03", "close": 23.74, "volume": 309106.0}, {"date": "2024-05-06", "close": 23.98, "volume": 534674.0}, {"date": "2024-05-07", "close": 24.0, "volume": 220090.0}, {"date": "2024-05-08", "close": 23.92, "volume": 256311.0}, {"date": "2024-05-09", "close": 24.06, "volume": 377259.0}, {"date": "2024-05-10", "close": 24.05, "volume": 296338.0}, {"date": "2024-05-13", "close": 24.04, "volume": 182301.0}, {"date": "2024-05-14", "close": 24.01, "volume": 207306.0}, {"date": "2024-05-15", "close": 24.17, "volume": 236650.0}, {"date": "2024-05-16", "close": 24.21, "volume": 321222.0}, {"date": "2024-05-17", "close": 24.66, "volume": 304672.0}, {"date": "2024-05-20", "close": 24.8, "volume": 844490.0}, {"date": "2024-05-21", "close": 24.82, "volume": 238881.0}, {"date": "2024-05-22", "close": 24.53, "volume": 254835.0}, {"date": "2024-05-23", "close": 24.36, "volume": 218585.0}, {"date": "2024-05-24", "close": 24.42, "volume": 305182.0}, {"date": "2024-05-28", "close": 24.89, "volume": 360199.0}, {"date": "2024-05-29", "close": 24.59, "volume": 348094.0}, {"date": "2024-05-30", "close": 24.27, "volume": 320721.0}, {"date": "2024-05-31", "close": 24.09, "volume": 366072.0}, {"date": "2024-06-03", "close": 23.93, "volume": 163421.0}, {"date": "2024-06-04", "close": 23.74, "volume": 425924.0}, {"date": "2024-06-05", "close": 23.92, "volume": 396066.0}, {"date": "2024-06-06", "close": 24.24, "volume": 264587.0}, {"date": "2024-06-07", "close": 23.83, "volume": 172485.0}, {"date": "2024-06-10", "close": 24.08, "volume": 190084.0}, {"date": "2024-06-11", "close": 24.09, "volume": 153413.0}, {"date": "2024-06-12", "close": 24.21, "volume": 253834.0}, {"date": "2024-06-13", "close": 24.22, "volume": 1286088.0}, {"date": "2024-06-14", "close": 24.18, "volume": 262831.0}, {"date": "2024-06-17", "close": 24.13, "volume": 218441.0}, {"date": "2024-06-18", "close": 24.31, "volume": 550849.0}, {"date": "2024-06-20", "close": 24.36, "volume": 360917.0}, {"date": "2024-06-21", "close": 24.15, "volume": 271634.0}, {"date": "2024-06-24", "close": 24.34, "volume": 332275.0}, {"date": "2024-06-25", "close": 24.09, "volume": 261340.0}, {"date": "2024-06-26", "close": 24.04, "volume": 299223.0}, {"date": "2024-06-27", "close": 23.95, "volume": 215279.0}, {"date": "2024-06-28", "close": 23.91, "volume": 328198.0}, {"date": "2024-07-01", "close": 24.06, "volume": 324062.0}, {"date": "2024-07-02", "close": 24.1, "volume": 226021.0}, {"date": "2024-07-03", "close": 24.25, "volume": 130356.0}, {"date": "2024-07-05", "close": 24.39, "volume": 212763.0}, {"date": "2024-07-08", "close": 24.1, "volume": 273370.0}, {"date": "2024-07-09", "close": 23.98, "volume": 368042.0}, {"date": "2024-07-10", "close": 23.93, "volume": 257097.0}, {"date": "2024-07-11", "close": 23.99, "volume": 252660.0}, {"date": "2024-07-12", "close": 23.95, "volume": 735375.0}, {"date": "2024-07-15", "close": 23.78, "volume": 302488.0}, {"date": "2024-07-16", "close": 23.73, "volume": 352780.0}, {"date": "2024-07-17", "close": 23.65, "volume": 366803.0}, {"date": "2024-07-18", "close": 23.49, "volume": 716197.0}, {"date": "2024-07-19", "close": 23.21, "volume": 322855.0}, {"date": "2024-07-22", "close": 23.36, "volume": 370943.0}, {"date": "2024-07-23", "close": 23.21, "volume": 1336716.0}, {"date": "2024-07-24", "close": 23.11, "volume": 422273.0}, {"date": "2024-07-25", "close": 23.12, "volume": 453239.0}, {"date": "2024-07-26", "close": 22.93, "volume": 358084.0}, {"date": "2024-07-29", "close": 22.84, "volume": 1099004.0}, {"date": "2024-07-30", "close": 22.81, "volume": 1209210.0}, {"date": "2024-07-31", "close": 23.15, "volume": 443447.0}, {"date": "2024-08-01", "close": 22.87, "volume": 348639.0}, {"date": "2024-08-02", "close": 22.73, "volume": 380883.0}, {"date": "2024-08-05", "close": 22.61, "volume": 638172.0}, {"date": "2024-08-06", "close": 22.53, "volume": 702368.0}, {"date": "2024-08-07", "close": 22.6246, "volume": 394564.0}, {"date": "2024-08-08", "close": 22.79, "volume": 410918.0}, {"date": "2024-08-09", "close": 22.84, "volume": 341644.0}, {"date": "2024-08-12", "close": 23.02, "volume": 500778.0}, {"date": "2024-08-13", "close": 22.81, "volume": 323847.0}, {"date": "2024-08-14", "close": 22.74, "volume": 627357.0}, {"date": "2024-08-15", "close": 22.87, "volume": 322787.0}, {"date": "2024-08-16", "close": 22.8, "volume": 366618.0}, {"date": "2024-08-19", "close": 22.87, "volume": 497605.0}, {"date": "2024-08-20", "close": 22.85, "volume": 540276.0}, {"date": "2024-08-21", "close": 22.85, "volume": 321731.0}, {"date": "2024-08-22", "close": 22.7, "volume": 406669.0}, {"date": "2024-08-23", "close": 23.07, "volume": 422576.0}, {"date": "2024-08-26", "close": 23.28, "volume": 420669.0}, {"date": "2024-08-27", "close": 23.31, "volume": 417678.0}, {"date": "2024-08-28", "close": 23.07, "volume": 402180.0}, {"date": "2024-08-29", "close": 23.21, "volume": 282507.0}, {"date": "2024-08-30", "close": 23.03, "volume": 952609.0}, {"date": "2024-09-03", "close": 22.73, "volume": 1206388.0}, {"date": "2024-09-04", "close": 22.59, "volume": 810460.0}, {"date": "2024-09-05", "close": 22.69, "volume": 861835.0}, {"date": "2024-09-06", "close": 22.37, "volume": 1180099.0}, {"date": "2024-09-09", "close": 22.52, "volume": 377572.0}, {"date": "2024-09-10", "close": 22.3, "volume": 411517.0}, {"date": "2024-09-11", "close": 22.47, "volume": 446896.0}, {"date": "2024-09-12", "close": 22.8, "volume": 369252.0}, {"date": "2024-09-13", "close": 22.91, "volume": 388181.0}, {"date": "2024-09-16", "close": 23.05, "volume": 479290.0}, {"date": "2024-09-17", "close": 23.18, "volume": 356534.0}, {"date": "2024-09-18", "close": 23.1, "volume": 427314.0}, {"date": "2024-09-19", "close": 23.43, "volume": 535798.0}, {"date": "2024-09-20", "close": 23.475, "volume": 229754.0}, {"date": "2024-09-23", "close": 23.61, "volume": 285415.0}, {"date": "2024-09-24", "close": 23.99, "volume": 560990.0}, {"date": "2024-09-25", "close": 23.92, "volume": 463930.0}, {"date": "2024-09-26", "close": 23.66, "volume": 412654.0}, {"date": "2024-09-27", "close": 23.76, "volume": 770014.0}, {"date": "2024-09-30", "close": 23.69, "volume": 428832.0}, {"date": "2024-10-01", "close": 23.88, "volume": 464686.0}, {"date": "2024-10-02", "close": 24.06, "volume": 640503.0}, {"date": "2024-10-03", "close": 24.24, "volume": 376138.0}, {"date": "2024-10-04", "close": 24.19, "volume": 267403.0}, {"date": "2024-10-07", "close": 24.25, "volume": 263860.0}, {"date": "2024-10-08", "close": 23.84, "volume": 352337.0}, {"date": "2024-10-09", "close": 23.69, "volume": 199148.0}, {"date": "2024-10-10", "close": 24.01, "volume": 234855.0}, {"date": "2024-10-11", "close": 24.07, "volume": 155823.0}, {"date": "2024-10-14", "close": 23.77, "volume": 175354.0}, {"date": "2024-10-15", "close": 23.53, "volume": 200118.0}, {"date": "2024-10-16", "close": 23.4, "volume": 224773.0}, {"date": "2024-10-17", "close": 23.47, "volume": 665709.0}, {"date": "2024-10-18", "close": 23.45, "volume": 188281.0}, {"date": "2024-10-21", "close": 23.45, "volume": 265978.0}, {"date": "2024-10-22", "close": 23.77, "volume": 268710.0}, {"date": "2024-10-23", "close": 23.67, "volume": 254315.0}, {"date": "2024-10-24", "close": 23.7, "volume": 219093.0}, {"date": "2024-10-25", "close": 23.73, "volume": 227230.0}, {"date": "2024-10-28", "close": 23.32, "volume": 292381.0}, {"date": "2024-10-29", "close": 23.4, "volume": 249094.0}, {"date": "2024-10-30", "close": 23.54, "volume": 359306.0}, {"date": "2024-10-31", "close": 23.54, "volume": 364933.0}, {"date": "2024-11-01", "close": 23.37, "volume": 272831.0}, {"date": "2024-11-04", "close": 23.6, "volume": 196215.0}, {"date": "2024-11-05", "close": 23.65, "volume": 334092.0}, {"date": "2024-11-06", "close": 23.41, "volume": 389572.0}, {"date": "2024-11-07", "close": 23.78, "volume": 318337.0}, {"date": "2024-11-08", "close": 23.49, "volume": 372374.0}, {"date": "2024-11-11", "close": 23.32, "volume": 185503.0}, {"date": "2024-11-12", "close": 23.25, "volume": 262108.0}, {"date": "2024-11-13", "close": 23.23, "volume": 347390.0}, {"date": "2024-11-14", "close": 23.25, "volume": 442856.0}, {"date": "2024-11-15", "close": 23.26, "volume": 298010.0}, {"date": "2024-11-18", "close": 23.62, "volume": 461028.0}, {"date": "2024-11-19", "close": 23.69, "volume": 736207.0}, {"date": "2024-11-20", "close": 23.72, "volume": 310721.0}, {"date": "2024-11-21", "close": 23.77, "volume": 229770.0}, {"date": "2024-11-22", "close": 23.87, "volume": 402231.0}, {"date": "2024-11-25", "close": 23.66, "volume": 376022.0}, {"date": "2024-11-26", "close": 23.71, "volume": 313998.0}, {"date": "2024-11-27", "close": 23.61, "volume": 215864.0}, {"date": "2024-11-29", "close": 23.68, "volume": 153246.0}, {"date": "2024-12-02", "close": 23.44, "volume": 222883.0}, {"date": "2024-12-03", "close": 23.63, "volume": 289651.0}, {"date": "2024-12-04", "close": 23.6, "volume": 333252.0}, {"date": "2024-12-05", "close": 23.69, "volume": 299588.0}, {"date": "2024-12-06", "close": 23.67, "volume": 196353.0}, {"date": "2024-12-09", "close": 23.88, "volume": 314511.0}, {"date": "2024-12-10", "close": 24.0, "volume": 269177.0}, {"date": "2024-12-11", "close": 24.15, "volume": 361556.0}, {"date": "2024-12-12", "close": 24.05, "volume": 469515.0}, {"date": "2024-12-13", "close": 24.0, "volume": 282951.0}, {"date": "2024-12-16", "close": 23.92, "volume": 545790.0}, {"date": "2024-12-17", "close": 23.6, "volume": 331947.0}, {"date": "2024-12-18", "close": 23.43, "volume": 936730.0}, {"date": "2024-12-19", "close": 23.36, "volume": 434008.0}, {"date": "2024-12-20", "close": 23.58, "volume": 447435.0}, {"date": "2024-12-23", "close": 23.58, "volume": 703038.0}, {"date": "2024-12-24", "close": 23.69, "volume": 258702.0}, {"date": "2024-12-26", "close": 23.61, "volume": 792946.0}, {"date": "2024-12-27", "close": 23.59, "volume": 502598.0}, {"date": "2024-12-30", "close": 23.9, "volume": 857795.0}, {"date": "2024-12-31", "close": 23.93, "volume": 986336.0}, {"date": "2025-01-02", "close": 24.14, "volume": 628385.0}, {"date": "2025-01-03", "close": 23.95, "volume": 180423.0}, {"date": "2025-01-06", "close": 24.05, "volume": 340738.0}, {"date": "2025-01-07", "close": 24.09, "volume": 279925.0}, {"date": "2025-01-08", "close": 24.12, "volume": 443865.0}, {"date": "2025-01-10", "close": 24.72, "volume": 1082954.0}, {"date": "2025-01-13", "close": 24.84, "volume": 1153309.0}, {"date": "2025-01-14", "close": 24.8, "volume": 626836.0}, {"date": "2025-01-15", "close": 25.21, "volume": 1031238.0}, {"date": "2025-01-16", "close": 25.08, "volume": 527104.0}, {"date": "2025-01-17", "close": 25.02, "volume": 405300.0}, {"date": "2025-01-21", "close": 24.95, "volume": 939639.0}, {"date": "2025-01-22", "close": 24.93, "volume": 516246.0}, {"date": "2025-01-23", "close": 24.9, "volume": 411216.0}, {"date": "2025-01-24", "close": 24.94, "volume": 367905.0}, {"date": "2025-01-27", "close": 24.64, "volume": 573011.0}, {"date": "2025-01-28", "close": 24.73, "volume": 1228242.0}, {"date": "2025-01-29", "close": 24.84, "volume": 485471.0}, {"date": "2025-01-30", "close": 24.91, "volume": 273169.0}, {"date": "2025-01-31", "close": 24.86, "volume": 891106.0}, {"date": "2025-02-03", "close": 25.07, "volume": 745365.0}, {"date": "2025-02-04", "close": 25.17, "volume": 806412.0}, {"date": "2025-02-05", "close": 25.13, "volume": 391757.0}, {"date": "2025-02-06", "close": 25.16, "volume": 345626.0}, {"date": "2025-02-07", "close": 25.23, "volume": 415082.0}, {"date": "2025-02-10", "close": 25.52, "volume": 694577.0}, {"date": "2025-02-11", "close": 25.58, "volume": 464185.0}, {"date": "2025-02-12", "close": 25.48, "volume": 256742.0}, {"date": "2025-02-13", "close": 25.65, "volume": 428341.0}, {"date": "2025-02-14", "close": 25.53, "volume": 257925.0}, {"date": "2025-02-18", "close": 25.78, "volume": 223047.0}, {"date": "2025-02-19", "close": 25.86, "volume": 259726.0}, {"date": "2025-02-20", "close": 25.86, "volume": 233455.0}, {"date": "2025-02-21", "close": 25.54, "volume": 259112.0}, {"date": "2025-02-24", "close": 25.35, "volume": 258191.0}, {"date": "2025-02-25", "close": 25.15, "volume": 722377.0}, {"date": "2025-02-26", "close": 25.08, "volume": 258513.0}, {"date": "2025-02-27", "close": 25.02, "volume": 725581.0}, {"date": "2025-02-28", "close": 24.82, "volume": 337693.0}, {"date": "2025-03-03", "close": 24.76, "volume": 349976.0}, {"date": "2025-03-04", "close": 24.92, "volume": 509589.0}, {"date": "2025-03-05", "close": 25.03, "volume": 508732.0}, {"date": "2025-03-06", "close": 24.87, "volume": 363973.0}, {"date": "2025-03-07", "close": 24.96, "volume": 264236.0}, {"date": "2025-03-10", "close": 24.89, "volume": 517862.0}, {"date": "2025-03-11", "close": 25.07, "volume": 583844.0}, {"date": "2025-03-12", "close": 25.07, "volume": 399201.0}, {"date": "2025-03-13", "close": 25.1, "volume": 423331.0}, {"date": "2025-03-14", "close": 25.12, "volume": 493178.0}, {"date": "2025-03-17", "close": 25.29, "volume": 344320.0}, {"date": "2025-03-18", "close": 25.3, "volume": 440879.0}, {"date": "2025-03-19", "close": 25.43, "volume": 767930.0}, {"date": "2025-03-20", "close": 25.46, "volume": 564769.0}, {"date": "2025-03-21", "close": 25.33, "volume": 422292.0}, {"date": "2025-03-24", "close": 25.35, "volume": 328789.0}, {"date": "2025-03-25", "close": 25.46, "volume": 306463.0}, {"date": "2025-03-26", "close": 25.43, "volume": 302291.0}, {"date": "2025-03-27", "close": 25.33, "volume": 792848.0}, {"date": "2025-03-28", "close": 25.32, "volume": 576211.0}, {"date": "2025-03-31", "close": 25.52, "volume": 661342.0}, {"date": "2025-04-01", "close": 25.61, "volume": 627447.0}, {"date": "2025-04-02", "close": 25.76, "volume": 437832.0}, {"date": "2025-04-03", "close": 24.88, "volume": 941591.0}, {"date": "2025-04-04", "close": 23.93, "volume": 2344670.0}, {"date": "2025-04-07", "close": 23.46, "volume": 1501638.0}, {"date": "2025-04-08", "close": 23.09, "volume": 737858.0}, {"date": "2025-04-09", "close": 23.92, "volume": 960514.0}, {"date": "2025-04-10", "close": 23.67, "volume": 3099404.0}, {"date": "2025-04-11", "close": 24.12, "volume": 1073835.0}, {"date": "2025-04-14", "close": 24.07, "volume": 254537.0}, {"date": "2025-04-15", "close": 24.08, "volume": 312313.0}, {"date": "2025-04-16", "close": 24.33, "volume": 508524.0}, {"date": "2025-04-17", "close": 24.47, "volume": 954951.0}, {"date": "2025-04-21", "close": 24.38, "volume": 373359.0}, {"date": "2025-04-22", "close": 24.51, "volume": 362518.0}, {"date": "2025-04-23", "close": 24.53, "volume": 517973.0}, {"date": "2025-04-24", "close": 24.76, "volume": 731606.0}, {"date": "2025-04-25", "close": 24.76, "volume": 318055.0}, {"date": "2025-04-28", "close": 24.81, "volume": 282702.0}, {"date": "2025-04-29", "close": 24.53, "volume": 234173.0}, {"date": "2025-04-30", "close": 24.18, "volume": 790441.0}, {"date": "2025-05-01", "close": 24.18, "volume": 452785.0}, {"date": "2025-05-02", "close": 24.27, "volume": 413905.0}, {"date": "2025-05-05", "close": 24.21, "volume": 271786.0}, {"date": "2025-05-06", "close": 24.46, "volume": 290926.0}, {"date": "2025-05-07", "close": 24.21, "volume": 570550.0}, {"date": "2025-05-08", "close": 24.36, "volume": 313724.0}, {"date": "2025-05-09", "close": 24.57, "volume": 199025.0}, {"date": "2025-05-12", "close": 24.53, "volume": 287419.0}, {"date": "2025-05-13", "close": 24.82, "volume": 508579.0}, {"date": "2025-05-14", "close": 24.6, "volume": 231807.0}, {"date": "2025-05-15", "close": 24.51, "volume": 287360.0}, {"date": "2025-05-16", "close": 24.35, "volume": 1109492.0}, {"date": "2025-05-19", "close": 24.37, "volume": 459525.0}, {"date": "2025-05-20", "close": 24.62, "volume": 255288.0}, {"date": "2025-05-21", "close": 24.61, "volume": 532719.0}, {"date": "2025-05-22", "close": 24.4, "volume": 379157.0}, {"date": "2025-05-23", "close": 24.54, "volume": 603235.0}, {"date": "2025-05-27", "close": 24.37, "volume": 318429.0}, {"date": "2025-05-28", "close": 24.19, "volume": 407677.0}, {"date": "2025-05-29", "close": 24.11, "volume": 383121.0}, {"date": "2025-05-30", "close": 24.01, "volume": 376444.0}, {"date": "2025-06-02", "close": 24.49, "volume": 571671.0}, {"date": "2025-06-03", "close": 24.54, "volume": 410901.0}, {"date": "2025-06-04", "close": 24.52, "volume": 331768.0}, {"date": "2025-06-05", "close": 24.72, "volume": 246381.0}, {"date": "2025-06-06", "close": 24.84, "volume": 391611.0}, {"date": "2025-06-09", "close": 24.95, "volume": 428670.0}, {"date": "2025-06-10", "close": 24.83, "volume": 235448.0}, {"date": "2025-06-11", "close": 24.985, "volume": 511288.0}, {"date": "2025-06-12", "close": 25.03, "volume": 395771.0}, {"date": "2025-06-13", "close": 25.53, "volume": 411636.0}, {"date": "2025-06-16", "close": 25.61, "volume": 1018073.0}, {"date": "2025-06-17", "close": 25.89, "volume": 566833.0}, {"date": "2025-06-18", "close": 25.91, "volume": 2880145.0}, {"date": "2025-06-20", "close": 25.85, "volume": 649539.0}, {"date": "2025-06-23", "close": 25.29, "volume": 1625547.0}, {"date": "2025-06-24", "close": 24.84, "volume": 999001.0}, {"date": "2025-06-25", "close": 24.76, "volume": 348138.0}, {"date": "2025-06-26", "close": 24.78, "volume": 531916.0}, {"date": "2025-06-27", "close": 24.66, "volume": 806674.0}, {"date": "2025-06-30", "close": 24.67, "volume": 913086.0}, {"date": "2025-07-01", "close": 24.69, "volume": 696185.0}, {"date": "2025-07-02", "close": 25.03, "volume": 373560.0}, {"date": "2025-07-03", "close": 24.98, "volume": 171675.0}, {"date": "2025-07-07", "close": 24.88, "volume": 243270.0}, {"date": "2025-07-08", "close": 25.11, "volume": 571965.0}, {"date": "2025-07-09", "close": 25.11, "volume": 359870.0}, {"date": "2025-07-10", "close": 25.13, "volume": 1167561.0}, {"date": "2025-07-11", "close": 25.44, "volume": 522128.0}, {"date": "2025-07-14", "close": 25.26, "volume": 224204.0}, {"date": "2025-07-15", "close": 25.2, "volume": 424017.0}, {"date": "2025-07-16", "close": 25.26, "volume": 325522.0}, {"date": "2025-07-17", "close": 25.38, "volume": 6258995.0}, {"date": "2025-07-18", "close": 25.52, "volume": 264976.0}, {"date": "2025-07-21", "close": 25.5159, "volume": 201163.0}, {"date": "2025-07-22", "close": 25.56, "volume": 169615.0}, {"date": "2025-07-23", "close": 25.5771, "volume": 258239.0}, {"date": "2025-07-24", "close": 25.54, "volume": 253040.0}, {"date": "2025-07-25", "close": 25.305, "volume": 298601.0}, {"date": "2025-07-28", "close": 25.4247, "volume": 492137.0}, {"date": "2025-07-29", "close": 25.5654, "volume": 596145.0}, {"date": "2025-07-30", "close": 25.05, "volume": 750533.0}, {"date": "2025-07-31", "close": 24.89, "volume": 554323.0}, {"date": "2025-08-01", "close": 24.704, "volume": 299482.0}, {"date": "2025-08-04", "close": 24.73, "volume": 287318.0}, {"date": "2025-08-05", "close": 24.67, "volume": 362738.0}, {"date": "2025-08-06", "close": 24.665, "volume": 600492.0}, {"date": "2025-08-07", "close": 24.78, "volume": 1368753.0}, {"date": "2025-08-08", "close": 24.81, "volume": 689142.0}, {"date": "2025-08-11", "close": 24.88, "volume": 381298.0}, {"date": "2025-08-12", "close": 24.87, "volume": 406825.0}, {"date": "2025-08-13", "close": 24.845, "volume": 273079.0}, {"date": "2025-08-14", "close": 24.78, "volume": 379231.0}, {"date": "2025-08-15", "close": 24.88, "volume": 390616.0}, {"date": "2025-08-18", "close": 24.87, "volume": 371682.0}, {"date": "2025-08-19", "close": 24.77, "volume": 2862323.0}, {"date": "2025-08-20", "close": 24.96, "volume": 371992.0}, {"date": "2025-08-21", "close": 25.18, "volume": 514435.0}, {"date": "2025-08-22", "close": 25.3256, "volume": 649787.0}, {"date": "2025-08-25", "close": 25.4, "volume": 571593.0}, {"date": "2025-08-26", "close": 25.2, "volume": 296864.0}, {"date": "2025-08-27", "close": 25.32, "volume": 746973.0}, {"date": "2025-08-28", "close": 25.4, "volume": 316572.0}, {"date": "2025-08-29", "close": 25.52, "volume": 248074.0}, {"date": "2025-09-02", "close": 25.83, "volume": 660983.0}, {"date": "2025-09-03", "close": 25.72, "volume": 659778.0}, {"date": "2025-09-04", "close": 25.565, "volume": 285537.0}, {"date": "2025-09-05", "close": 25.41, "volume": 299899.0}, {"date": "2025-09-08", "close": 25.62, "volume": 187564.0}, {"date": "2025-09-09", "close": 25.615, "volume": 321608.0}, {"date": "2025-09-10", "close": 25.765, "volume": 312076.0}, {"date": "2025-09-11", "close": 25.685, "volume": 265660.0}, {"date": "2025-09-12", "close": 25.8, "volume": 144179.0}, {"date": "2025-09-15", "close": 26.175, "volume": 380013.0}, {"date": "2025-09-16", "close": 26.315, "volume": 593271.0}, {"date": "2025-09-17", "close": 25.95, "volume": 345017.0}, {"date": "2025-09-18", "close": 25.85, "volume": 222997.0}, {"date": "2025-09-19", "close": 25.68, "volume": 169783.0}, {"date": "2025-09-22", "close": 25.7, "volume": 395857.0}, {"date": "2025-09-23", "close": 25.84, "volume": 376258.0}, {"date": "2025-09-24", "close": 26.01, "volume": 340544.0}, {"date": "2025-09-25", "close": 26.02, "volume": 266066.0}, {"date": "2025-09-26", "close": 26.11, "volume": 207551.0}, {"date": "2025-09-29", "close": 26.01, "volume": 336859.0}, {"date": "2025-09-30", "close": 25.9, "volume": 315110.0}, {"date": "2025-10-01", "close": 25.965, "volume": 303648.0}, {"date": "2025-10-02", "close": 25.76, "volume": 5787019.0}, {"date": "2025-10-03", "close": 25.905, "volume": 309267.0}, {"date": "2025-10-06", "close": 26.0584, "volume": 476130.0}, {"date": "2025-10-07", "close": 26.1052, "volume": 255849.0}, {"date": "2025-10-08", "close": 26.2041, "volume": 160757.0}, {"date": "2025-10-09", "close": 25.99, "volume": 279185.0}, {"date": "2025-10-10", "close": 25.56, "volume": 640197.0}, {"date": "2025-10-13", "close": 25.98, "volume": 225418.0}, {"date": "2025-10-14", "close": 25.8516, "volume": 387841.0}, {"date": "2025-10-15", "close": 25.94, "volume": 201615.0}, {"date": "2025-10-16", "close": 25.98, "volume": 696997.0}, {"date": "2025-10-17", "close": 25.8904, "volume": 332837.0}, {"date": "2025-10-20", "close": 26.24, "volume": 199481.0}, {"date": "2025-10-21", "close": 25.91, "volume": 360643.0}, {"date": "2025-10-22", "close": 26.2752, "volume": 283904.0}, {"date": "2025-10-23", "close": 26.6, "volume": 293430.0}, {"date": "2025-10-24", "close": 26.5289, "volume": 227549.0}, {"date": "2025-10-27", "close": 26.3747, "volume": 313353.0}, {"date": "2025-10-28", "close": 26.2, "volume": 320820.0}, {"date": "2025-10-29", "close": 26.3467, "volume": 240882.0}, {"date": "2025-10-30", "close": 26.4248, "volume": 335516.0}, {"date": "2025-10-31", "close": 26.52, "volume": 236674.0}, {"date": "2025-11-03", "close": 26.775, "volume": 229659.0}, {"date": "2025-11-04", "close": 26.54, "volume": 219703.0}, {"date": "2025-11-05", "close": 26.62, "volume": 177378.0}, {"date": "2025-11-06", "close": 26.575, "volume": 462779.0}, {"date": "2025-11-07", "close": 26.655, "volume": 211196.0}, {"date": "2025-11-10", "close": 27.08, "volume": 185690.0}, {"date": "2025-11-11", "close": 27.34, "volume": 156378.0}, {"date": "2025-11-12", "close": 27.07, "volume": 523707.0}, {"date": "2025-11-13", "close": 26.95, "volume": 331399.0}, {"date": "2025-11-14", "close": 26.93, "volume": 224536.0}, {"date": "2025-11-17", "close": 26.895, "volume": 152467.0}, {"date": "2025-11-18", "close": 27.16, "volume": 546410.0}, {"date": "2025-11-19", "close": 26.93, "volume": 293034.0}, {"date": "2025-11-20", "close": 26.62, "volume": 233512.0}, {"date": "2025-11-21", "close": 26.51, "volume": 287666.0}, {"date": "2025-11-24", "close": 26.6253, "volume": 199147.0}, {"date": "2025-11-25", "close": 26.49, "volume": 232410.0}, {"date": "2025-11-26", "close": 26.77, "volume": 123058.0}, {"date": "2025-11-28", "close": 27.14, "volume": 112778.0}, {"date": "2025-12-01", "close": 27.19, "volume": 214645.0}, {"date": "2025-12-02", "close": 27.07, "volume": 232359.0}, {"date": "2025-12-03", "close": 27.17, "volume": 349471.0}, {"date": "2025-12-04", "close": 27.22, "volume": 537602.0}, {"date": "2025-12-05", "close": 27.4, "volume": 409544.0}, {"date": "2025-12-08", "close": 27.03, "volume": 1035904.0}, {"date": "2025-12-09", "close": 26.9, "volume": 330895.0}, {"date": "2025-12-10", "close": 27.09, "volume": 431856.0}, {"date": "2025-12-11", "close": 27.12, "volume": 926347.0}, {"date": "2025-12-12", "close": 26.81, "volume": 992982.0}, {"date": "2025-12-15", "close": 26.63, "volume": 1630877.0}, {"date": "2025-12-16", "close": 22.72, "volume": 1224874.0}, {"date": "2025-12-17", "close": 22.96, "volume": 991508.0}, {"date": "2025-12-18", "close": 22.81, "volume": 487815.0}, {"date": "2025-12-19", "close": 22.93, "volume": 531556.0}, {"date": "2025-12-22", "close": 23.19, "volume": 633770.0}, {"date": "2025-12-23", "close": 23.49, "volume": 805967.0}, {"date": "2025-12-24", "close": 23.44, "volume": 187171.0}, {"date": "2025-12-26", "close": 23.58, "volume": 405843.0}, {"date": "2025-12-29", "close": 23.325, "volume": 911673.0}, {"date": "2025-12-30", "close": 23.52, "volume": 1966203.0}, {"date": "2025-12-31", "close": 23.23, "volume": 1688431.0}, {"date": "2026-01-02", "close": 23.23, "volume": 1082797.0}, {"date": "2026-01-05", "close": 23.62, "volume": 1070652.0}, {"date": "2026-01-06", "close": 23.75, "volume": 685073.0}, {"date": "2026-01-07", "close": 23.575, "volume": 423411.0}, {"date": "2026-01-08", "close": 23.705, "volume": 457297.0}, {"date": "2026-01-09", "close": 23.63, "volume": 373288.0}, {"date": "2026-01-12", "close": 23.9, "volume": 620226.0}, {"date": "2026-01-13", "close": 24.11, "volume": 492638.0}, {"date": "2026-01-14", "close": 24.16, "volume": 879017.0}, {"date": "2026-01-15", "close": 24.07, "volume": 674721.0}, {"date": "2026-01-16", "close": 24.01, "volume": 532787.0}, {"date": "2026-01-20", "close": 24.28, "volume": 920954.0}, {"date": "2026-01-21", "close": 24.63, "volume": 1172672.0}, {"date": "2026-01-22", "close": 24.62, "volume": 645641.0}, {"date": "2026-01-23", "close": 25.06, "volume": 442090.0}, {"date": "2026-01-26", "close": 25.29, "volume": 685228.0}, {"date": "2026-01-27", "close": 25.6442, "volume": 580530.0}, {"date": "2026-01-28", "close": 25.84, "volume": 484011.0}, {"date": "2026-01-29", "close": 26.18, "volume": 925513.0}, {"date": "2026-01-30", "close": 25.38, "volume": 689340.0}, {"date": "2026-02-02", "close": 24.29, "volume": 1068933.0}, {"date": "2026-02-03", "close": 24.8, "volume": 926245.0}, {"date": "2026-02-04", "close": 24.81, "volume": 649470.0}, {"date": "2026-02-05", "close": 24.4275, "volume": 620864.0}, {"date": "2026-02-06", "close": 24.6123, "volume": 1154963.0}, {"date": "2026-02-09", "close": 24.84, "volume": 385052.0}, {"date": "2026-02-10", "close": 24.65, "volume": 798666.0}, {"date": "2026-02-11", "close": 24.93, "volume": 539797.0}, {"date": "2026-02-12", "close": 24.4155, "volume": 330068.0}, {"date": "2026-02-13", "close": 24.44, "volume": 243277.0}, {"date": "2026-02-17", "close": 24.11, "volume": 344942.0}, {"date": "2026-02-18", "close": 24.7, "volume": 355009.0}, {"date": "2026-02-19", "close": 24.93, "volume": 1005385.0}, {"date": "2026-02-20", "close": 25.09, "volume": 553190.0}, {"date": "2026-02-23", "close": 25.15, "volume": 261122.0}, {"date": "2026-02-24", "close": 25.18, "volume": 248604.0}, {"date": "2026-02-25", "close": 25.24, "volume": 564566.0}, {"date": "2026-02-26", "close": 25.235, "volume": 492447.0}, {"date": "2026-02-27", "close": 25.53, "volume": 477088.0}, {"date": "2026-03-02", "close": 26.21, "volume": 313655.0}, {"date": "2026-03-03", "close": 26.34, "volume": 471238.0}, {"date": "2026-03-04", "close": 26.6171, "volume": 246484.0}, {"date": "2026-03-05", "close": 27.04, "volume": 720995.0}, {"date": "2026-03-06", "close": 27.963, "volume": 1057279.0}, {"date": "2026-03-09", "close": 27.4536, "volume": 1408974.0}, {"date": "2026-03-10", "close": 27.76, "volume": 813952.0}, {"date": "2026-03-11", "close": 28.25, "volume": 686465.0}, {"date": "2026-03-12", "close": 28.94, "volume": 1987615.0}, {"date": "2026-03-13", "close": 28.86, "volume": 1072362.0}, {"date": "2026-03-16", "close": 28.41, "volume": 585303.0}, {"date": "2026-03-17", "close": 28.69, "volume": 704177.0}, {"date": "2026-03-18", "close": 28.92, "volume": 665674.0}, {"date": "2026-03-19", "close": 28.65, "volume": 843902.0}, {"date": "2026-03-20", "close": 28.67, "volume": 1307621.0}, {"date": "2026-03-23", "close": 27.89, "volume": 1482057.0}, {"date": "2026-03-24", "close": 28.2466, "volume": 679245.0}, {"date": "2026-03-25", "close": 28.25, "volume": 532628.0}, {"date": "2026-03-26", "close": 27.93, "volume": 608791.0}, {"date": "2026-03-27", "close": 28.4234, "volume": 533721.0}, {"date": "2026-03-30", "close": 28.56, "volume": 1261997.0}, {"date": "2026-03-31", "close": 28.71, "volume": 965550.0}, {"date": "2026-04-01", "close": 28.49, "volume": 791427.0}, {"date": "2026-04-02", "close": 28.88, "volume": 625656.0}, {"date": "2026-04-06", "close": 28.93, "volume": 1486595.0}, {"date": "2026-04-07", "close": 28.7666, "volume": 629539.0}, {"date": "2026-04-08", "close": 28.19, "volume": 771490.0}, {"date": "2026-04-09", "close": 28.27, "volume": 913702.0}, {"date": "2026-04-10", "close": 28.24, "volume": 314546.0}, {"date": "2026-04-13", "close": 28.52, "volume": 805866.0}, {"date": "2026-04-14", "close": 28.61, "volume": 735822.0}, {"date": "2026-04-15", "close": 28.68, "volume": 1808685.0}, {"date": "2026-04-16", "close": 28.83, "volume": 439709.0}, {"date": "2026-04-17", "close": 28.28, "volume": 1318772.0}, {"date": "2026-04-20", "close": 28.495, "volume": 1964373.0}, {"date": "2026-04-21", "close": 28.74, "volume": 556189.0}, {"date": "2026-04-22", "close": 28.95, "volume": 496133.0}, {"date": "2026-04-23", "close": 29.12, "volume": 473247.0}, {"date": "2026-04-24", "close": 29.07, "volume": 484129.0}, {"date": "2026-04-27", "close": 29.17, "volume": 631799.0}, {"date": "2026-04-28", "close": 29.28, "volume": 388135.0}, {"date": "2026-04-29", "close": 29.57, "volume": 364494.0}, {"date": "2026-04-30", "close": 29.67, "volume": 394227.0}, {"date": "2026-05-01", "close": 29.64, "volume": 1555738.0}, {"date": "2026-05-04", "close": 29.895, "volume": 1142494.0}, {"date": "2026-05-05", "close": 29.85, "volume": 401754.0}, {"date": "2026-05-06", "close": 29.4, "volume": 784562.0}, {"date": "2026-05-07", "close": 29.3562, "volume": 710832.0}, {"date": "2026-05-08", "close": 29.48, "volume": 279905.0}, {"date": "2026-05-11", "close": 30.19, "volume": 322478.0}, {"date": "2026-05-12", "close": 30.5293, "volume": 1290270.0}, {"date": "2026-05-13", "close": 30.45, "volume": 291362.0}, {"date": "2026-05-14", "close": 30.11, "volume": 3214056.0}, {"date": "2026-05-15", "close": 29.75, "volume": 464492.0}, {"date": "2026-05-18", "close": 30.04, "volume": 508010.0}, {"date": "2026-05-19", "close": 30.08, "volume": 385196.0}, {"date": "2026-05-20", "close": 29.67, "volume": 873554.0}, {"date": "2026-05-21", "close": 29.4623, "volume": 808737.0}, {"date": "2026-05-22", "close": 29.375, "volume": 649633.0}, {"date": "2026-05-26", "close": 29.1151, "volume": 2285692.0}, {"date": "2026-05-27", "close": 28.88, "volume": 1077466.0}, {"date": "2026-05-28", "close": 29.26, "volume": 480963.0}, {"date": "2026-05-29", "close": 29.07, "volume": 628120.0}, {"date": "2026-06-01", "close": 29.185, "volume": 482547.0}, {"date": "2026-06-02", "close": 29.24, "volume": 336830.0}, {"date": "2026-06-03", "close": 29.11, "volume": 258180.0}, {"date": "2026-06-04", "close": 28.88, "volume": 214025.0}, {"date": "2026-06-05", "close": 28.2824, "volume": 631866.0}, {"date": "2026-06-08", "close": 28.275, "volume": 1644178.0}, {"date": "2026-06-09", "close": 27.99, "volume": 768822.0}, {"date": "2026-06-10", "close": 27.94, "volume": 1011307.0}, {"date": "2026-06-11", "close": 27.925, "volume": 1993678.0}, {"date": "2026-06-12", "close": 27.8961, "volume": 6253177.0}, {"date": "2026-06-15", "close": 27.82, "volume": 1838516.0}, {"date": "2026-06-16", "close": 27.835, "volume": 908629.0}, {"date": "2026-06-17", "close": 27.68, "volume": 443391.0}, {"date": "2026-06-18", "close": 27.59, "volume": 657903.0}, {"date": "2026-06-22", "close": 27.525, "volume": 612071.0}, {"date": "2026-06-23", "close": 27.21, "volume": 829022.0}, {"date": "2026-06-24", "close": 26.7607, "volume": 814227.0}, {"date": "2026-06-25", "close": 27.03, "volume": 1211098.0}, {"date": "2026-06-26", "close": 26.91, "volume": 567485.0}, {"date": "2026-06-29", "close": 26.77, "volume": 571491.0}, {"date": "2026-06-30", "close": 27.05, "volume": 819969.0}, {"date": "2026-07-01", "close": 27.0853, "volume": 626721.0}, {"date": "2026-07-02", "close": 27.11, "volume": 700846.0}, {"date": "2026-07-06", "close": 27.795, "volume": 491895.0}, {"date": "2026-07-07", "close": 27.77, "volume": 320284.0}, {"date": "2026-07-08", "close": 28.06, "volume": 410584.0}, {"date": "2026-07-09", "close": 28.05, "volume": 304260.0}, {"date": "2026-07-10", "close": 28.02, "volume": 839116.0}, {"date": "2026-07-13", "close": 28.3, "volume": 477024.0}, {"date": "2026-07-14", "close": 28.62, "volume": 488105.0}, {"date": "2026-07-15", "close": 28.785, "volume": 443705.0}, {"date": "2026-07-16", "close": 28.505, "volume": 388205.0}, {"date": "2026-07-17", "close": 28.83, "volume": 409587.0}, {"date": "2026-07-20", "close": 28.885, "volume": 370833.0}, {"date": "2026-07-21", "close": 29.21, "volume": 528561.0}, {"date": "2026-07-22", "close": 29.5, "volume": 601953.0}, {"date": "2026-07-23", "close": 29.61, "volume": 922268.0}, {"date": "2026-07-24", "close": 29.4222, "volume": 547903.0}, {"date": "2026-07-27", "close": 28.85, "volume": 345833.0}, {"date": "2026-07-28", "close": 28.7, "volume": 489975.0}, {"date": "2026-07-29", "close": 28.97, "volume": 426551.0}, {"date": "2026-07-30", "close": 28.93, "volume": 717406.0}, {"date": "2026-07-31", "close": 28.94, "volume": 381441.0}, {"date": "2026-08-03", "close": 28.7, "volume": 556770.0}, {"date": "2026-08-04", "close": 28.43, "volume": 860141.0}, {"date": "2026-08-05", "close": 28.63, "volume": 382487.0}, {"date": "2026-08-06", "close": 28.77, "volume": 787068.0}, {"date": "2026-08-07", "close": 28.91, "volume": 386825.0}], "refreshing": true}