{"ticker": "QQQX", "overview": {"cik": "1608741", "ticker": "QQQX", "name": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001608741-26-000010", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108231", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-26-096090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-26-088848", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001608741-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002355", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001608741-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008936", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-25-196746", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204892", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002707", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "3", "date": "2025-07-08", "title": "Initial insider holdings", "accession": "0001225208-25-006610", "price_sensitive": false}, {"form": "424B3", "date": "2025-05-30", "title": "PROSPECTUS", "accession": "0001999371-25-006887", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125024", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018164", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-25-049497", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-25-045736", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046518", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010386", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-270088", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-05", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-24-214098", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-29", "title": "Form N-PX", "accession": "0000930413-24-002588", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 28253.6, "sell_n": 1, "sell_sum": 20.6, "net": 28233.0, "insiders": 2, "first_date": "2017-04-13", "last_date": "2020-11-10"}, "metrics": {"ticker": "QQQX", "has_prices": true, "as_of": "2026-08-17", "last": 30.78, "prev_close": 30.64, "change": 0.14000000000000057, "change_pct": 0.004569190600522212, "session_volume": 60548.0, "vwap_5": 30.93639723603754, "vwap_20": 30.201776495419804, "vwap_60": 30.186296845122147, "vwap_250": 28.504381471684024, "high_52w": 31.75, "low_52w": 25.44, "avg_volume_20": 86251.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-20-013464", "src": "INSIDERS", "ticker": "QQQX", "cik": "1608741", "company": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "company_raw": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14126.8, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $14K of QQQX", "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013464/0001225208-20-013464-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144472}, {"id": "0001225208-20-013489", "src": "INSIDERS", "ticker": "QQQX", "cik": "1608741", "company": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "company_raw": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14126.8, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $14K of QQQX", "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013489/0001225208-20-013489-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144472}, {"id": "0001225208-17-008095", "src": "INSIDERS", "ticker": "QQQX", "cik": "1608741", "company": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "company_raw": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 20.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider sells $20 of QQQX", "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520817008095/0001225208-17-008095-index.htm", "trade_date": "2017-04-13", "timestamp": "2017-04-13", "mins": 5026552}], "recent_buys": [{"id": "0001225208-20-013489", "src": "INSIDERS", "ticker": "QQQX", "cik": "1608741", "company": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "company_raw": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14126.8, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $14K of QQQX", "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013489/0001225208-20-013489-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144472}, {"id": "0001225208-20-013464", "src": "INSIDERS", "ticker": "QQQX", "cik": "1608741", "company": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "company_raw": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 14126.8, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider buys $14K of QQQX", "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013464/0001225208-20-013464-index.htm", "trade_date": "2020-11-10", "timestamp": "2020-11-10", "mins": 3144472}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nuveen NASDAQ 100 Dynamic Overwrite Fund - Closed End Fund", "new_value": "Nuveen NASDAQ 100 Dynamic Overwrite Fund", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001608741", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001608741", "applied": 1, "detected_at": "2026-10-27T02:35:13.259173"}]}, "key_people": [{"who": "Gifford R. Zimmerman", "who_key": "ZIMMERMAN GIFFORD R", "role": "Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 28253.6, "sold": 0, "net": 28253.6, "trades": 2, "top_score": 24.2, "lean": "buying", "history": [{"action": "BUY", "amount": 14126.8, "date": "2020-11-10", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013464/0001225208-20-013464-index.htm"}, {"action": "BUY", "amount": 14126.8, "date": "2020-11-10", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013489/0001225208-20-013489-index.htm"}], "latest": {"action": "BUY", "amount": 14126.8, "date": "2020-11-10", "score": 24.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520820013464/0001225208-20-013464-index.htm"}}, {"who": "Nuveen Fund Advisors, LLC", "who_key": "Nuveen Fund Advisors, LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 20.6, "net": -20.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20.6, "date": "2017-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520817008095/0001225208-17-008095-index.htm"}], "latest": {"action": "SELL", "amount": 20.6, "date": "2017-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1608741/000122520817008095/0001225208-17-008095-index.htm"}}], "activity": [], "announcements": [{"form": "40-17G", "date": "2026-07-16", "title": "Form 40-17G", "accession": "0001193125-26-305551", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-05-28", "title": "Form NPORT-P", "accession": "0001608741-26-000010", "price_sensitive": false}, {"form": "N-CEN", "date": "2026-03-16", "title": "Form N-CEN", "accession": "0001193125-26-108231", "price_sensitive": false}, {"form": "N-CSR", "date": "2026-03-06", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-26-096090", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-03", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-26-088848", "price_sensitive": false}, {"form": "NPORT-P", "date": "2026-02-26", "title": "Form NPORT-P", "accession": "0001608741-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-02-23", "title": "Initial insider holdings", "accession": "0001225208-26-002355", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-11-26", "title": "Form NPORT-P", "accession": "0001608741-25-000007", "price_sensitive": false}, {"form": "3", "date": "2025-11-05", "title": "Initial insider holdings", "accession": "0001225208-25-008936", "price_sensitive": false}, {"form": "N-CSRS", "date": "2025-09-05", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-25-196746", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-08-26", "title": "Form NPORT-P", "accession": "0001752724-25-204892", "price_sensitive": false}, {"form": "N-PX", "date": "2025-08-22", "title": "Form N-PX", "accession": "0000930413-25-002707", "price_sensitive": false}, {"form": "40-17G", "date": "2025-07-31", "title": "Form 40-17G", "accession": "0001193125-25-170182", "price_sensitive": false}, {"form": "3", "date": "2025-07-08", "title": "Initial insider holdings", "accession": "0001225208-25-006610", "price_sensitive": false}, {"form": "424B3", "date": "2025-05-30", "title": "PROSPECTUS", "accession": "0001999371-25-006887", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-05-28", "title": "Form NPORT-P", "accession": "0001752724-25-125024", "price_sensitive": false}, {"form": "N-CEN", "date": "2025-03-17", "title": "Form N-CEN", "accession": "0001145549-25-018164", "price_sensitive": false}, {"form": "N-CSR", "date": "2025-03-07", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-25-049497", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-03-04", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-25-045736", "price_sensitive": false}, {"form": "NPORT-P", "date": "2025-02-28", "title": "Form NPORT-P", "accession": "0001752724-25-046518", "price_sensitive": false}, {"form": "3", "date": "2024-12-03", "title": "Initial insider holdings", "accession": "0001225208-24-010386", "price_sensitive": false}, {"form": "NPORT-P", "date": "2024-11-26", "title": "Form NPORT-P", "accession": "0001752724-24-270088", "price_sensitive": false}, {"form": "40-17G", "date": "2024-09-10", "title": "Form 40-17G", "accession": "0001193125-24-216441", "price_sensitive": false}, {"form": "N-CSRS", "date": "2024-09-05", "title": "NUVEEN NASDAQ 100 DYNAMIC OVERWRITE FUND", "accession": "0001193125-24-214098", "price_sensitive": false}, {"form": "N-PX", "date": "2024-08-29", "title": "Form N-PX", "accession": "0000930413-24-002588", "price_sensitive": false}], "performance": {"ticker": "QQQX", "has_prices": true, "summary": {"n": 2, "avg": 0.287866108786611, "win_rate": 1.0, "best": 0.287866108786611, "worst": 0.287866108786611, "as_of": "2026-08-17"}, "buys": [{"who": "ZIMMERMAN GIFFORD R", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 14126.8, "date": "2020-11-10", "score": 24.2, "ref_price": 23.9, "return": 0.287866108786611}, {"who": "ZIMMERMAN GIFFORD R", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary", "amount": 14126.8, "date": "2020-11-10", "score": 24.2, "ref_price": 23.9, "return": 0.287866108786611}]}, "price_series": [{"date": "2016-08-17", "close": 18.74, "volume": 68268.0}, {"date": "2016-08-18", "close": 18.8, "volume": 51886.0}, {"date": "2016-08-19", "close": 18.8, "volume": 139575.0}, {"date": "2016-08-22", "close": 18.73, "volume": 79049.0}, {"date": "2016-08-23", "close": 18.76, "volume": 80386.0}, {"date": "2016-08-24", "close": 18.71, "volume": 53063.0}, {"date": "2016-08-25", "close": 18.75, "volume": 69053.0}, {"date": "2016-08-26", "close": 18.73, "volume": 57913.0}, {"date": "2016-08-29", "close": 18.84, "volume": 58734.0}, {"date": "2016-08-30", "close": 18.81, "volume": 80482.0}, {"date": "2016-08-31", "close": 18.79, "volume": 56462.0}, {"date": "2016-09-01", "close": 18.79, "volume": 41771.0}, {"date": "2016-09-02", "close": 18.91, "volume": 87103.0}, {"date": "2016-09-06", "close": 18.96, "volume": 63109.0}, {"date": "2016-09-07", "close": 19.05, "volume": 69991.0}, {"date": "2016-09-08", "close": 18.94, "volume": 87641.0}, {"date": "2016-09-09", "close": 18.47, "volume": 113947.0}, {"date": "2016-09-12", "close": 18.63, "volume": 103633.0}, {"date": "2016-09-13", "close": 18.12, "volume": 98277.0}, {"date": "2016-09-14", "close": 18.25, "volume": 79416.0}, {"date": "2016-09-15", "close": 18.49, "volume": 49598.0}, {"date": "2016-09-16", "close": 18.51, "volume": 60716.0}, {"date": "2016-09-19", "close": 18.4597, "volume": 100943.0}, {"date": "2016-09-20", "close": 18.5, "volume": 76165.0}, {"date": "2016-09-21", "close": 18.69, "volume": 67782.0}, {"date": "2016-09-22", "close": 18.73, "volume": 66308.0}, {"date": "2016-09-23", "close": 18.66, "volume": 52077.0}, {"date": "2016-09-26", "close": 18.49, "volume": 51287.0}, {"date": "2016-09-27", "close": 18.71, "volume": 59117.0}, {"date": "2016-09-28", "close": 18.8, "volume": 70450.0}, {"date": "2016-09-29", "close": 18.7, "volume": 95595.0}, {"date": "2016-09-30", "close": 18.92, "volume": 78108.0}, {"date": "2016-10-03", "close": 18.92, "volume": 81151.0}, {"date": "2016-10-04", "close": 18.73, "volume": 74611.0}, {"date": "2016-10-05", "close": 18.77, "volume": 92066.0}, {"date": "2016-10-06", "close": 18.72, "volume": 63737.0}, {"date": "2016-10-07", "close": 18.73, "volume": 59400.0}, {"date": "2016-10-10", "close": 18.92, "volume": 89378.0}, {"date": "2016-10-11", "close": 18.73, "volume": 64635.0}, {"date": "2016-10-12", "close": 18.65, "volume": 76321.0}, {"date": "2016-10-13", "close": 18.55, "volume": 54737.0}, {"date": "2016-10-14", "close": 18.59, "volume": 52666.0}, {"date": "2016-10-17", "close": 18.23, "volume": 174498.0}, {"date": "2016-10-18", "close": 18.5, "volume": 71773.0}, {"date": "2016-10-19", "close": 18.57, "volume": 78917.0}, {"date": "2016-10-20", "close": 18.47, "volume": 57971.0}, {"date": "2016-10-21", "close": 18.68, "volume": 52242.0}, {"date": "2016-10-24", "close": 18.83, "volume": 145623.0}, {"date": "2016-10-25", "close": 18.75, "volume": 56897.0}, {"date": "2016-10-26", "close": 18.66, "volume": 59249.0}, {"date": "2016-10-27", "close": 18.56, "volume": 62965.0}, {"date": "2016-10-28", "close": 18.52, "volume": 63501.0}, {"date": "2016-10-31", "close": 18.27, "volume": 225049.0}, {"date": "2016-11-01", "close": 18.26, "volume": 153582.0}, {"date": "2016-11-02", "close": 18.06, "volume": 96623.0}, {"date": "2016-11-03", "close": 17.85, "volume": 162235.0}, {"date": "2016-11-04", "close": 17.8499, "volume": 88926.0}, {"date": "2016-11-07", "close": 18.1, "volume": 104162.0}, {"date": "2016-11-08", "close": 18.25, "volume": 59779.0}, {"date": "2016-11-09", "close": 18.54, "volume": 185498.0}, {"date": "2016-11-10", "close": 18.38, "volume": 117882.0}, {"date": "2016-11-11", "close": 18.36, "volume": 77183.0}, {"date": "2016-11-14", "close": 18.22, "volume": 97124.0}, {"date": "2016-11-15", "close": 18.42, "volume": 114482.0}, {"date": "2016-11-16", "close": 18.52, "volume": 82844.0}, {"date": "2016-11-17", "close": 18.8, "volume": 96686.0}, {"date": "2016-11-18", "close": 18.62, "volume": 70495.0}, {"date": "2016-11-21", "close": 18.98, "volume": 98713.0}, {"date": "2016-11-22", "close": 19.06, "volume": 126666.0}, {"date": "2016-11-23", "close": 18.89, "volume": 88176.0}, {"date": "2016-11-25", "close": 19.1, "volume": 20735.0}, {"date": "2016-11-28", "close": 18.98, "volume": 74723.0}, {"date": "2016-11-29", "close": 19.08, "volume": 73982.0}, {"date": "2016-11-30", "close": 18.86, "volume": 208484.0}, {"date": "2016-12-01", "close": 18.56, "volume": 133094.0}, {"date": "2016-12-02", "close": 18.51, "volume": 80071.0}, {"date": "2016-12-05", "close": 18.55, "volume": 103608.0}, {"date": "2016-12-06", "close": 18.68, "volume": 78299.0}, {"date": "2016-12-07", "close": 18.92, "volume": 118439.0}, {"date": "2016-12-08", "close": 18.82, "volume": 105265.0}, {"date": "2016-12-09", "close": 18.84, "volume": 83841.0}, {"date": "2016-12-12", "close": 18.81, "volume": 99336.0}, {"date": "2016-12-13", "close": 18.72, "volume": 161935.0}, {"date": "2016-12-14", "close": 18.51, "volume": 157329.0}, {"date": "2016-12-15", "close": 18.56, "volume": 93276.0}, {"date": "2016-12-16", "close": 18.61, "volume": 105976.0}, {"date": "2016-12-19", "close": 18.61, "volume": 71013.0}, {"date": "2016-12-20", "close": 18.68, "volume": 67932.0}, {"date": "2016-12-21", "close": 18.65, "volume": 68727.0}, {"date": "2016-12-22", "close": 18.54, "volume": 85612.0}, {"date": "2016-12-23", "close": 18.68, "volume": 73525.0}, {"date": "2016-12-27", "close": 18.8, "volume": 82514.0}, {"date": "2016-12-28", "close": 18.66, "volume": 95647.0}, {"date": "2016-12-29", "close": 18.64, "volume": 63039.0}, {"date": "2016-12-30", "close": 18.56, "volume": 81025.0}, {"date": "2017-01-03", "close": 18.63, "volume": 90967.0}, {"date": "2017-01-04", "close": 18.75, "volume": 88042.0}, {"date": "2017-01-05", "close": 18.68, "volume": 116972.0}, {"date": "2017-01-06", "close": 19.07, "volume": 304123.0}, {"date": "2017-01-09", "close": 19.27, "volume": 256730.0}, {"date": "2017-01-10", "close": 19.25, "volume": 130216.0}, {"date": "2017-01-11", "close": 19.31, "volume": 88135.0}, {"date": "2017-01-12", "close": 19.16, "volume": 93720.0}, {"date": "2017-01-13", "close": 19.33, "volume": 78395.0}, {"date": "2017-01-17", "close": 19.28, "volume": 129905.0}, {"date": "2017-01-18", "close": 19.29, "volume": 75234.0}, {"date": "2017-01-19", "close": 19.26, "volume": 88018.0}, {"date": "2017-01-20", "close": 19.26, "volume": 84657.0}, {"date": "2017-01-23", "close": 19.3, "volume": 135929.0}, {"date": "2017-01-24", "close": 19.54, "volume": 107571.0}, {"date": "2017-01-25", "close": 19.65, "volume": 118319.0}, {"date": "2017-01-26", "close": 19.71, "volume": 126920.0}, {"date": "2017-01-27", "close": 19.6477, "volume": 102856.0}, {"date": "2017-01-30", "close": 19.495, "volume": 119116.0}, {"date": "2017-01-31", "close": 19.36, "volume": 142919.0}, {"date": "2017-02-01", "close": 19.6, "volume": 210075.0}, {"date": "2017-02-02", "close": 19.8, "volume": 228792.0}, {"date": "2017-02-03", "close": 20.05, "volume": 389689.0}, {"date": "2017-02-06", "close": 20.01, "volume": 260170.0}, {"date": "2017-02-07", "close": 19.96, "volume": 179172.0}, {"date": "2017-02-08", "close": 19.94, "volume": 157254.0}, {"date": "2017-02-09", "close": 20.09, "volume": 143586.0}, {"date": "2017-02-10", "close": 20.36, "volume": 150878.0}, {"date": "2017-02-13", "close": 20.27, "volume": 169507.0}, {"date": "2017-02-14", "close": 20.38, "volume": 90236.0}, {"date": "2017-02-15", "close": 20.4, "volume": 155397.0}, {"date": "2017-02-16", "close": 20.38, "volume": 143809.0}, {"date": "2017-02-17", "close": 20.505, "volume": 145221.0}, {"date": "2017-02-21", "close": 20.7, "volume": 174824.0}, {"date": "2017-02-22", "close": 20.63, "volume": 230965.0}, {"date": "2017-02-23", "close": 20.7, "volume": 170172.0}, {"date": "2017-02-24", "close": 20.65, "volume": 91839.0}, {"date": "2017-02-27", "close": 20.7, "volume": 121236.0}, {"date": "2017-02-28", "close": 20.7, "volume": 88589.0}, {"date": "2017-03-01", "close": 20.8503, "volume": 101918.0}, {"date": "2017-03-02", "close": 20.75, "volume": 91752.0}, {"date": "2017-03-03", "close": 21.06, "volume": 113021.0}, {"date": "2017-03-06", "close": 21.15, "volume": 130214.0}, {"date": "2017-03-07", "close": 21.17, "volume": 106176.0}, {"date": "2017-03-08", "close": 21.18, "volume": 111201.0}, {"date": "2017-03-09", "close": 20.96, "volume": 307170.0}, {"date": "2017-03-10", "close": 21.18, "volume": 185013.0}, {"date": "2017-03-13", "close": 21.02, "volume": 117643.0}, {"date": "2017-03-14", "close": 20.8, "volume": 98299.0}, {"date": "2017-03-15", "close": 20.9765, "volume": 124113.0}, {"date": "2017-03-16", "close": 20.95, "volume": 190942.0}, {"date": "2017-03-17", "close": 21.08, "volume": 278826.0}, {"date": "2017-03-20", "close": 20.86, "volume": 270421.0}, {"date": "2017-03-21", "close": 20.62, "volume": 164686.0}, {"date": "2017-03-22", "close": 20.25, "volume": 340787.0}, {"date": "2017-03-23", "close": 20.57, "volume": 96403.0}, {"date": "2017-03-24", "close": 20.51, "volume": 102359.0}, {"date": "2017-03-27", "close": 20.35, "volume": 99430.0}, {"date": "2017-03-28", "close": 20.77, "volume": 160704.0}, {"date": "2017-03-29", "close": 20.52, "volume": 125466.0}, {"date": "2017-03-30", "close": 20.52, "volume": 106321.0}, {"date": "2017-03-31", "close": 20.68, "volume": 172769.0}, {"date": "2017-04-03", "close": 20.51, "volume": 134649.0}, {"date": "2017-04-04", "close": 20.64, "volume": 173887.0}, {"date": "2017-04-05", "close": 20.63, "volume": 133444.0}, {"date": "2017-04-06", "close": 20.59, "volume": 90540.0}, {"date": "2017-04-07", "close": 20.72, "volume": 66643.0}, {"date": "2017-04-10", "close": 20.77, "volume": 102627.0}, {"date": "2017-04-11", "close": 20.68, "volume": 84194.0}, {"date": "2017-04-12", "close": 20.58, "volume": 91377.0}, {"date": "2017-04-13", "close": 20.5, "volume": 82749.0}, {"date": "2017-04-17", "close": 20.65, "volume": 101663.0}, {"date": "2017-04-18", "close": 20.71, "volume": 75315.0}, {"date": "2017-04-19", "close": 20.83, "volume": 102151.0}, {"date": "2017-04-20", "close": 21.19, "volume": 141337.0}, {"date": "2017-04-21", "close": 21.22, "volume": 125639.0}, {"date": "2017-04-24", "close": 21.33, "volume": 115381.0}, {"date": "2017-04-25", "close": 21.53, "volume": 125719.0}, {"date": "2017-04-26", "close": 21.41, "volume": 95878.0}, {"date": "2017-04-27", "close": 21.49, "volume": 65198.0}, {"date": "2017-04-28", "close": 21.54, "volume": 57481.0}, {"date": "2017-05-01", "close": 21.67, "volume": 98786.0}, {"date": "2017-05-02", "close": 21.59, "volume": 82255.0}, {"date": "2017-05-03", "close": 21.53, "volume": 94928.0}, {"date": "2017-05-04", "close": 21.51, "volume": 83884.0}, {"date": "2017-05-05", "close": 21.41, "volume": 124318.0}, {"date": "2017-05-08", "close": 21.72, "volume": 118823.0}, {"date": "2017-05-09", "close": 21.92, "volume": 145605.0}, {"date": "2017-05-10", "close": 21.84, "volume": 152395.0}, {"date": "2017-05-11", "close": 21.73, "volume": 164661.0}, {"date": "2017-05-12", "close": 21.85, "volume": 99617.0}, {"date": "2017-05-15", "close": 21.97, "volume": 92212.0}, {"date": "2017-05-16", "close": 21.95, "volume": 102459.0}, {"date": "2017-05-17", "close": 21.5, "volume": 138412.0}, {"date": "2017-05-18", "close": 21.55, "volume": 91803.0}, {"date": "2017-05-19", "close": 21.86, "volume": 111110.0}, {"date": "2017-05-22", "close": 22.09, "volume": 92107.0}, {"date": "2017-05-23", "close": 22.25, "volume": 112157.0}, {"date": "2017-05-24", "close": 22.46, "volume": 192932.0}, {"date": "2017-05-25", "close": 22.7001, "volume": 225712.0}, {"date": "2017-05-26", "close": 22.63, "volume": 155591.0}, {"date": "2017-05-30", "close": 22.54, "volume": 136927.0}, {"date": "2017-05-31", "close": 22.465, "volume": 187896.0}, {"date": "2017-06-01", "close": 22.58, "volume": 144416.0}, {"date": "2017-06-02", "close": 22.7, "volume": 110530.0}, {"date": "2017-06-05", "close": 22.72, "volume": 100274.0}, {"date": "2017-06-06", "close": 22.63, "volume": 111559.0}, {"date": "2017-06-07", "close": 22.65, "volume": 152424.0}, {"date": "2017-06-08", "close": 22.45, "volume": 106254.0}, {"date": "2017-06-09", "close": 22.27, "volume": 179618.0}, {"date": "2017-06-12", "close": 21.92, "volume": 255739.0}, {"date": "2017-06-13", "close": 21.8, "volume": 134301.0}, {"date": "2017-06-14", "close": 21.42, "volume": 103656.0}, {"date": "2017-06-15", "close": 21.28, "volume": 166784.0}, {"date": "2017-06-16", "close": 21.36, "volume": 83401.0}, {"date": "2017-06-19", "close": 21.69, "volume": 111905.0}, {"date": "2017-06-20", "close": 21.64, "volume": 133286.0}, {"date": "2017-06-21", "close": 21.81, "volume": 126253.0}, {"date": "2017-06-22", "close": 21.95, "volume": 136251.0}, {"date": "2017-06-23", "close": 22.21, "volume": 120267.0}, {"date": "2017-06-26", "close": 21.99, "volume": 123138.0}, {"date": "2017-06-27", "close": 21.52, "volume": 120783.0}, {"date": "2017-06-28", "close": 21.89, "volume": 135415.0}, {"date": "2017-06-29", "close": 21.55, "volume": 140711.0}, {"date": "2017-06-30", "close": 21.71, "volume": 86595.0}, {"date": "2017-07-03", "close": 21.51, "volume": 60104.0}, {"date": "2017-07-05", "close": 21.61, "volume": 191793.0}, {"date": "2017-07-06", "close": 21.37, "volume": 110928.0}, {"date": "2017-07-07", "close": 21.53, "volume": 71618.0}, {"date": "2017-07-10", "close": 21.71, "volume": 73323.0}, {"date": "2017-07-11", "close": 21.7, "volume": 73543.0}, {"date": "2017-07-12", "close": 21.99, "volume": 93294.0}, {"date": "2017-07-13", "close": 22.0, "volume": 73731.0}, {"date": "2017-07-14", "close": 22.34, "volume": 94056.0}, {"date": "2017-07-17", "close": 22.15, "volume": 72157.0}, {"date": "2017-07-18", "close": 22.45, "volume": 74629.0}, {"date": "2017-07-19", "close": 22.41, "volume": 89545.0}, {"date": "2017-07-20", "close": 22.49, "volume": 62452.0}, {"date": "2017-07-21", "close": 22.55, "volume": 58943.0}, {"date": "2017-07-24", "close": 22.6501, "volume": 59663.0}, {"date": "2017-07-25", "close": 22.61, "volume": 80574.0}, {"date": "2017-07-26", "close": 22.7, "volume": 98373.0}, {"date": "2017-07-27", "close": 22.46, "volume": 139109.0}, {"date": "2017-07-28", "close": 22.27, "volume": 99686.0}, {"date": "2017-07-31", "close": 22.18, "volume": 102086.0}, {"date": "2017-08-01", "close": 22.15, "volume": 131744.0}, {"date": "2017-08-02", "close": 22.07, "volume": 109020.0}, {"date": "2017-08-03", "close": 22.0, "volume": 92181.0}, {"date": "2017-08-04", "close": 22.04, "volume": 57736.0}, {"date": "2017-08-07", "close": 22.18, "volume": 83388.0}, {"date": "2017-08-08", "close": 22.3, "volume": 65019.0}, {"date": "2017-08-09", "close": 22.06, "volume": 105395.0}, {"date": "2017-08-10", "close": 21.18, "volume": 223221.0}, {"date": "2017-08-11", "close": 21.39, "volume": 422461.0}, {"date": "2017-08-14", "close": 21.68, "volume": 90989.0}, {"date": "2017-08-15", "close": 21.64, "volume": 105365.0}, {"date": "2017-08-16", "close": 21.83, "volume": 93035.0}, {"date": "2017-08-17", "close": 21.44, "volume": 94366.0}, {"date": "2017-08-18", "close": 21.4, "volume": 84095.0}, {"date": "2017-08-21", "close": 21.4, "volume": 62913.0}, {"date": "2017-08-22", "close": 21.66, "volume": 61201.0}, {"date": "2017-08-23", "close": 21.56, "volume": 56809.0}, {"date": "2017-08-24", "close": 21.57, "volume": 39373.0}, {"date": "2017-08-25", "close": 21.5, "volume": 65005.0}, {"date": "2017-08-28", "close": 21.61, "volume": 53929.0}, {"date": "2017-08-29", "close": 21.72, "volume": 82823.0}, {"date": "2017-08-30", "close": 21.98, "volume": 128894.0}, {"date": "2017-08-31", "close": 22.02, "volume": 84611.0}, {"date": "2017-09-01", "close": 22.13, "volume": 80631.0}, {"date": "2017-09-05", "close": 21.85, "volume": 103518.0}, {"date": "2017-09-06", "close": 21.87, "volume": 81533.0}, {"date": "2017-09-07", "close": 21.89, "volume": 94354.0}, {"date": "2017-09-08", "close": 21.82, "volume": 139619.0}, {"date": "2017-09-11", "close": 21.97, "volume": 95874.0}, {"date": "2017-09-12", "close": 22.07, "volume": 120968.0}, {"date": "2017-09-13", "close": 22.1, "volume": 107405.0}, {"date": "2017-09-14", "close": 21.57, "volume": 90523.0}, {"date": "2017-09-15", "close": 21.67, "volume": 85208.0}, {"date": "2017-09-18", "close": 21.6, "volume": 96692.0}, {"date": "2017-09-19", "close": 21.69, "volume": 87253.0}, {"date": "2017-09-20", "close": 21.78, "volume": 112980.0}, {"date": "2017-09-21", "close": 21.55, "volume": 100669.0}, {"date": "2017-09-22", "close": 21.53, "volume": 63476.0}, {"date": "2017-09-25", "close": 21.42, "volume": 121476.0}, {"date": "2017-09-26", "close": 21.56, "volume": 120186.0}, {"date": "2017-09-27", "close": 21.69, "volume": 133063.0}, {"date": "2017-09-28", "close": 21.85, "volume": 116394.0}, {"date": "2017-09-29", "close": 22.13, "volume": 139617.0}, {"date": "2017-10-02", "close": 22.21, "volume": 163453.0}, {"date": "2017-10-03", "close": 22.3, "volume": 115577.0}, {"date": "2017-10-04", "close": 22.28, "volume": 93271.0}, {"date": "2017-10-05", "close": 22.49, "volume": 123448.0}, {"date": "2017-10-06", "close": 22.61, "volume": 126736.0}, {"date": "2017-10-09", "close": 22.73, "volume": 150568.0}, {"date": "2017-10-10", "close": 22.79, "volume": 76387.0}, {"date": "2017-10-11", "close": 22.83, "volume": 93590.0}, {"date": "2017-10-12", "close": 22.9, "volume": 74796.0}, {"date": "2017-10-13", "close": 23.0, "volume": 74571.0}, {"date": "2017-10-16", "close": 23.05, "volume": 80811.0}, {"date": "2017-10-17", "close": 23.23, "volume": 92863.0}, {"date": "2017-10-18", "close": 23.22, "volume": 95191.0}, {"date": "2017-10-19", "close": 23.11, "volume": 84152.0}, {"date": "2017-10-20", "close": 23.23, "volume": 89302.0}, {"date": "2017-10-23", "close": 22.99, "volume": 119176.0}, {"date": "2017-10-24", "close": 23.03, "volume": 82761.0}, {"date": "2017-10-25", "close": 22.85, "volume": 76286.0}, {"date": "2017-10-26", "close": 22.74, "volume": 94552.0}, {"date": "2017-10-27", "close": 23.31, "volume": 134596.0}, {"date": "2017-10-30", "close": 23.42, "volume": 79647.0}, {"date": "2017-10-31", "close": 23.59, "volume": 116596.0}, {"date": "2017-11-01", "close": 23.57, "volume": 109119.0}, {"date": "2017-11-02", "close": 23.77, "volume": 195684.0}, {"date": "2017-11-03", "close": 23.86, "volume": 100559.0}, {"date": "2017-11-06", "close": 23.9, "volume": 64108.0}, {"date": "2017-11-07", "close": 23.92, "volume": 72968.0}, {"date": "2017-11-08", "close": 23.93, "volume": 64132.0}, {"date": "2017-11-09", "close": 23.87, "volume": 122541.0}, {"date": "2017-11-10", "close": 23.87, "volume": 106291.0}, {"date": "2017-11-13", "close": 23.78, "volume": 80776.0}, {"date": "2017-11-14", "close": 23.52, "volume": 96989.0}, {"date": "2017-11-15", "close": 23.47, "volume": 106572.0}, {"date": "2017-11-16", "close": 23.85, "volume": 67642.0}, {"date": "2017-11-17", "close": 23.95, "volume": 101049.0}, {"date": "2017-11-20", "close": 23.81, "volume": 63719.0}, {"date": "2017-11-21", "close": 24.15, "volume": 110763.0}, {"date": "2017-11-22", "close": 24.22, "volume": 65567.0}, {"date": "2017-11-24", "close": 24.35, "volume": 62415.0}, {"date": "2017-11-27", "close": 24.41, "volume": 101189.0}, {"date": "2017-11-28", "close": 24.45, "volume": 100461.0}, {"date": "2017-11-29", "close": 24.17, "volume": 87835.0}, {"date": "2017-11-30", "close": 24.38, "volume": 80412.0}, {"date": "2017-12-01", "close": 24.35, "volume": 59353.0}, {"date": "2017-12-04", "close": 24.19, "volume": 124810.0}, {"date": "2017-12-05", "close": 24.16, "volume": 130917.0}, {"date": "2017-12-06", "close": 24.19, "volume": 66731.0}, {"date": "2017-12-07", "close": 24.21, "volume": 71088.0}, {"date": "2017-12-08", "close": 24.19, "volume": 119947.0}, {"date": "2017-12-11", "close": 24.3, "volume": 69664.0}, {"date": "2017-12-12", "close": 24.36, "volume": 91671.0}, {"date": "2017-12-13", "close": 24.36, "volume": 68041.0}, {"date": "2017-12-14", "close": 23.88, "volume": 107361.0}, {"date": "2017-12-15", "close": 24.06, "volume": 90286.0}, {"date": "2017-12-18", "close": 24.29, "volume": 89066.0}, {"date": "2017-12-19", "close": 24.4, "volume": 73714.0}, {"date": "2017-12-20", "close": 24.4, "volume": 71677.0}, {"date": "2017-12-21", "close": 24.48, "volume": 75891.0}, {"date": "2017-12-22", "close": 24.4, "volume": 77546.0}, {"date": "2017-12-26", "close": 24.14, "volume": 67076.0}, {"date": "2017-12-27", "close": 24.26, "volume": 98090.0}, {"date": "2017-12-28", "close": 24.45, "volume": 53124.0}, {"date": "2017-12-29", "close": 24.21, "volume": 187945.0}, {"date": "2018-01-02", "close": 24.46, "volume": 113170.0}, {"date": "2018-01-03", "close": 24.78, "volume": 137268.0}, {"date": "2018-01-04", "close": 25.85, "volume": 285857.0}, {"date": "2018-01-05", "close": 24.92, "volume": 281407.0}, {"date": "2018-01-08", "close": 24.92, "volume": 116092.0}, {"date": "2018-01-09", "close": 25.02, "volume": 98327.0}, {"date": "2018-01-10", "close": 24.78, "volume": 128935.0}, {"date": "2018-01-11", "close": 24.88, "volume": 154175.0}, {"date": "2018-01-12", "close": 25.02, "volume": 80578.0}, {"date": "2018-01-16", "close": 24.94, "volume": 150848.0}, {"date": "2018-01-17", "close": 25.09, "volume": 100104.0}, {"date": "2018-01-18", "close": 25.03, "volume": 127012.0}, {"date": "2018-01-19", "close": 24.65, "volume": 203378.0}, {"date": "2018-01-22", "close": 25.01, "volume": 160713.0}, {"date": "2018-01-23", "close": 25.46, "volume": 99084.0}, {"date": "2018-01-24", "close": 25.61, "volume": 119727.0}, {"date": "2018-01-25", "close": 25.24, "volume": 113649.0}, {"date": "2018-01-26", "close": 25.79, "volume": 85600.0}, {"date": "2018-01-29", "close": 25.46, "volume": 131573.0}, {"date": "2018-01-30", "close": 25.01, "volume": 112341.0}, {"date": "2018-01-31", "close": 25.26, "volume": 105936.0}, {"date": "2018-02-01", "close": 25.04, "volume": 101727.0}, {"date": "2018-02-02", "close": 24.2, "volume": 215912.0}, {"date": "2018-02-05", "close": 22.03, "volume": 925216.0}, {"date": "2018-02-06", "close": 22.89, "volume": 486604.0}, {"date": "2018-02-07", "close": 23.15, "volume": 237059.0}, {"date": "2018-02-08", "close": 22.36, "volume": 229478.0}, {"date": "2018-02-09", "close": 22.665, "volume": 194849.0}, {"date": "2018-02-12", "close": 23.32, "volume": 144797.0}, {"date": "2018-02-13", "close": 23.5, "volume": 127758.0}, {"date": "2018-02-14", "close": 23.97, "volume": 121594.0}, {"date": "2018-02-15", "close": 24.38, "volume": 101893.0}, {"date": "2018-02-16", "close": 24.48, "volume": 134710.0}, {"date": "2018-02-20", "close": 24.4, "volume": 116780.0}, {"date": "2018-02-21", "close": 24.25, "volume": 81877.0}, {"date": "2018-02-22", "close": 24.41, "volume": 113229.0}, {"date": "2018-02-23", "close": 24.74, "volume": 84918.0}, {"date": "2018-02-26", "close": 24.92, "volume": 142387.0}, {"date": "2018-02-27", "close": 24.8627, "volume": 106927.0}, {"date": "2018-02-28", "close": 24.89, "volume": 105880.0}, {"date": "2018-03-01", "close": 24.37, "volume": 161619.0}, {"date": "2018-03-02", "close": 24.61, "volume": 171611.0}, {"date": "2018-03-05", "close": 25.07, "volume": 115272.0}, {"date": "2018-03-06", "close": 25.18, "volume": 113848.0}, {"date": "2018-03-07", "close": 25.41, "volume": 98658.0}, {"date": "2018-03-08", "close": 25.84, "volume": 115663.0}, {"date": "2018-03-09", "close": 26.71, "volume": 303515.0}, {"date": "2018-03-12", "close": 26.74, "volume": 148280.0}, {"date": "2018-03-13", "close": 26.76, "volume": 280799.0}, {"date": "2018-03-14", "close": 26.28, "volume": 135165.0}, {"date": "2018-03-15", "close": 25.9, "volume": 130412.0}, {"date": "2018-03-16", "close": 25.42, "volume": 118872.0}, {"date": "2018-03-19", "close": 25.12, "volume": 185280.0}, {"date": "2018-03-20", "close": 25.35, "volume": 87454.0}, {"date": "2018-03-21", "close": 25.49, "volume": 193946.0}, {"date": "2018-03-22", "close": 24.8, "volume": 163081.0}, {"date": "2018-03-23", "close": 24.13, "volume": 179900.0}, {"date": "2018-03-26", "close": 24.84, "volume": 111520.0}, {"date": "2018-03-27", "close": 24.0527, "volume": 140075.0}, {"date": "2018-03-28", "close": 24.19, "volume": 201014.0}, {"date": "2018-03-29", "close": 24.66, "volume": 124873.0}, {"date": "2018-04-02", "close": 24.12, "volume": 197309.0}, {"date": "2018-04-03", "close": 24.74, "volume": 134258.0}, {"date": "2018-04-04", "close": 24.95, "volume": 148920.0}, {"date": "2018-04-05", "close": 25.44, "volume": 128846.0}, {"date": "2018-04-06", "close": 24.92, "volume": 151872.0}, {"date": "2018-04-09", "close": 24.59, "volume": 119400.0}, {"date": "2018-04-10", "close": 25.03, "volume": 161764.0}, {"date": "2018-04-11", "close": 25.19, "volume": 130161.0}, {"date": "2018-04-12", "close": 25.82, "volume": 118912.0}, {"date": "2018-04-13", "close": 25.73, "volume": 99518.0}, {"date": "2018-04-16", "close": 25.71, "volume": 159597.0}, {"date": "2018-04-17", "close": 26.04, "volume": 157184.0}, {"date": "2018-04-18", "close": 25.84, "volume": 137239.0}, {"date": "2018-04-19", "close": 25.45, "volume": 106424.0}, {"date": "2018-04-20", "close": 24.88, "volume": 105395.0}, {"date": "2018-04-23", "close": 24.94, "volume": 86048.0}, {"date": "2018-04-24", "close": 24.6, "volume": 155286.0}, {"date": "2018-04-25", "close": 24.58, "volume": 100171.0}, {"date": "2018-04-26", "close": 25.24, "volume": 90661.0}, {"date": "2018-04-27", "close": 25.48, "volume": 103765.0}, {"date": "2018-04-30", "close": 25.26, "volume": 77570.0}, {"date": "2018-05-01", "close": 25.436, "volume": 95353.0}, {"date": "2018-05-02", "close": 25.19, "volume": 67170.0}, {"date": "2018-05-03", "close": 25.46, "volume": 83987.0}, {"date": "2018-05-04", "close": 25.85, "volume": 132347.0}, {"date": "2018-05-07", "close": 26.62, "volume": 154001.0}, {"date": "2018-05-08", "close": 26.19, "volume": 202755.0}, {"date": "2018-05-09", "close": 26.34, "volume": 124778.0}, {"date": "2018-05-10", "close": 26.67, "volume": 122642.0}, {"date": "2018-05-11", "close": 26.88, "volume": 95381.0}, {"date": "2018-05-14", "close": 27.1, "volume": 113432.0}, {"date": "2018-05-15", "close": 26.52, "volume": 134767.0}, {"date": "2018-05-16", "close": 26.86, "volume": 117387.0}, {"date": "2018-05-17", "close": 26.56, "volume": 118520.0}, {"date": "2018-05-18", "close": 26.44, "volume": 87843.0}, {"date": "2018-05-21", "close": 26.62, "volume": 51308.0}, {"date": "2018-05-22", "close": 26.75, "volume": 77090.0}, {"date": "2018-05-23", "close": 26.97, "volume": 84591.0}, {"date": "2018-05-24", "close": 27.11, "volume": 85106.0}, {"date": "2018-05-25", "close": 27.24, "volume": 91724.0}, {"date": "2018-05-29", "close": 26.99, "volume": 106839.0}, {"date": "2018-05-30", "close": 27.29, "volume": 121524.0}, {"date": "2018-05-31", "close": 27.38, "volume": 115422.0}, {"date": "2018-06-01", "close": 27.46, "volume": 110863.0}, {"date": "2018-06-04", "close": 27.785, "volume": 145788.0}, {"date": "2018-06-05", "close": 27.81, "volume": 178984.0}, {"date": "2018-06-06", "close": 27.98, "volume": 148385.0}, {"date": "2018-06-07", "close": 27.93, "volume": 168432.0}, {"date": "2018-06-08", "close": 27.68, "volume": 194220.0}, {"date": "2018-06-11", "close": 27.79, "volume": 145962.0}, {"date": "2018-06-12", "close": 27.96, "volume": 139412.0}, {"date": "2018-06-13", "close": 28.0, "volume": 136387.0}, {"date": "2018-06-14", "close": 27.94, "volume": 153271.0}, {"date": "2018-06-15", "close": 27.73, "volume": 123468.0}, {"date": "2018-06-18", "close": 27.51, "volume": 117027.0}, {"date": "2018-06-19", "close": 27.16, "volume": 156023.0}, {"date": "2018-06-20", "close": 27.33, "volume": 90561.0}, {"date": "2018-06-21", "close": 26.97, "volume": 134136.0}, {"date": "2018-06-22", "close": 27.31, "volume": 151299.0}, {"date": "2018-06-25", "close": 26.63, "volume": 189833.0}, {"date": "2018-06-26", "close": 26.74, "volume": 97781.0}, {"date": "2018-06-27", "close": 26.0, "volume": 261439.0}, {"date": "2018-06-28", "close": 25.99, "volume": 196145.0}, {"date": "2018-06-29", "close": 26.18, "volume": 177496.0}, {"date": "2018-07-02", "close": 26.35, "volume": 176932.0}, {"date": "2018-07-03", "close": 26.12, "volume": 128761.0}, {"date": "2018-07-05", "close": 26.02, "volume": 125232.0}, {"date": "2018-07-06", "close": 25.92, "volume": 148476.0}, {"date": "2018-07-09", "close": 25.47, "volume": 280528.0}, {"date": "2018-07-10", "close": 24.93, "volume": 617431.0}, {"date": "2018-07-11", "close": 24.71, "volume": 245862.0}, {"date": "2018-07-12", "close": 25.06, "volume": 165695.0}, {"date": "2018-07-13", "close": 24.73, "volume": 232621.0}, {"date": "2018-07-16", "close": 24.68, "volume": 146077.0}, {"date": "2018-07-17", "close": 25.18, "volume": 134467.0}, {"date": "2018-07-18", "close": 25.44, "volume": 89139.0}, {"date": "2018-07-19", "close": 25.4902, "volume": 106941.0}, {"date": "2018-07-20", "close": 25.47, "volume": 99633.0}, {"date": "2018-07-23", "close": 25.18, "volume": 139776.0}, {"date": "2018-07-24", "close": 25.17, "volume": 84107.0}, {"date": "2018-07-25", "close": 25.5, "volume": 94485.0}, {"date": "2018-07-26", "close": 25.73, "volume": 190323.0}, {"date": "2018-07-27", "close": 25.32, "volume": 115035.0}, {"date": "2018-07-30", "close": 25.06, "volume": 120655.0}, {"date": "2018-07-31", "close": 24.4, "volume": 251779.0}, {"date": "2018-08-01", "close": 23.86, "volume": 410293.0}, {"date": "2018-08-02", "close": 24.18, "volume": 190353.0}, {"date": "2018-08-03", "close": 24.29, "volume": 133625.0}, {"date": "2018-08-06", "close": 24.77, "volume": 105437.0}, {"date": "2018-08-07", "close": 24.77, "volume": 168866.0}, {"date": "2018-08-08", "close": 24.82, "volume": 133671.0}, {"date": "2018-08-09", "close": 24.9, "volume": 92677.0}, {"date": "2018-08-10", "close": 24.76, "volume": 81582.0}, {"date": "2018-08-13", "close": 24.74, "volume": 94556.0}, {"date": "2018-08-14", "close": 24.74, "volume": 144240.0}, {"date": "2018-08-15", "close": 24.57, "volume": 192924.0}, {"date": "2018-08-16", "close": 24.67, "volume": 62519.0}, {"date": "2018-08-17", "close": 24.62, "volume": 68781.0}, {"date": "2018-08-20", "close": 24.71, "volume": 132556.0}, {"date": "2018-08-21", "close": 24.88, "volume": 229961.0}, {"date": "2018-08-22", "close": 24.83, "volume": 164496.0}, {"date": "2018-08-23", "close": 24.89, "volume": 65297.0}, {"date": "2018-08-24", "close": 24.98, "volume": 124162.0}, {"date": "2018-08-27", "close": 25.04, "volume": 152520.0}, {"date": "2018-08-28", "close": 25.17, "volume": 89978.0}, {"date": "2018-08-29", "close": 25.3, "volume": 157915.0}, {"date": "2018-08-30", "close": 25.22, "volume": 116928.0}, {"date": "2018-08-31", "close": 25.3, "volume": 66498.0}, {"date": "2018-09-04", "close": 25.31, "volume": 73850.0}, {"date": "2018-09-05", "close": 25.25, "volume": 102601.0}, {"date": "2018-09-06", "close": 24.98, "volume": 127919.0}, {"date": "2018-09-07", "close": 24.95, "volume": 155547.0}, {"date": "2018-09-10", "close": 25.04, "volume": 111167.0}, {"date": "2018-09-11", "close": 25.28, "volume": 159097.0}, {"date": "2018-09-12", "close": 25.01, "volume": 145521.0}, {"date": "2018-09-13", "close": 24.79, "volume": 114216.0}, {"date": "2018-09-14", "close": 24.37, "volume": 216891.0}, {"date": "2018-09-17", "close": 24.04, "volume": 199647.0}, {"date": "2018-09-18", "close": 24.18, "volume": 200091.0}, {"date": "2018-09-19", "close": 24.0, "volume": 216261.0}, {"date": "2018-09-20", "close": 23.99, "volume": 348967.0}, {"date": "2018-09-21", "close": 23.95, "volume": 163416.0}, {"date": "2018-09-24", "close": 23.8, "volume": 191969.0}, {"date": "2018-09-25", "close": 23.76, "volume": 130903.0}, {"date": "2018-09-26", "close": 23.75, "volume": 215496.0}, {"date": "2018-09-27", "close": 23.86, "volume": 225957.0}, {"date": "2018-09-28", "close": 24.03, "volume": 171665.0}, {"date": "2018-10-01", "close": 24.31, "volume": 188303.0}, {"date": "2018-10-02", "close": 24.49, "volume": 295231.0}, {"date": "2018-10-03", "close": 24.45, "volume": 160107.0}, {"date": "2018-10-04", "close": 23.99, "volume": 152827.0}, {"date": "2018-10-05", "close": 23.57, "volume": 147796.0}, {"date": "2018-10-08", "close": 23.4, "volume": 152051.0}, {"date": "2018-10-09", "close": 23.46, "volume": 180790.0}, {"date": "2018-10-10", "close": 22.47, "volume": 333461.0}, {"date": "2018-10-11", "close": 22.17, "volume": 436418.0}, {"date": "2018-10-12", "close": 22.62, "volume": 293144.0}, {"date": "2018-10-15", "close": 22.61, "volume": 149132.0}, {"date": "2018-10-16", "close": 23.15, "volume": 192105.0}, {"date": "2018-10-17", "close": 23.25, "volume": 129039.0}, {"date": "2018-10-18", "close": 22.93, "volume": 115599.0}, {"date": "2018-10-19", "close": 23.01, "volume": 151590.0}, {"date": "2018-10-22", "close": 22.96, "volume": 126959.0}, {"date": "2018-10-23", "close": 22.89, "volume": 175318.0}, {"date": "2018-10-24", "close": 21.98, "volume": 195511.0}, {"date": "2018-10-25", "close": 22.6, "volume": 187630.0}, {"date": "2018-10-26", "close": 22.05, "volume": 232114.0}, {"date": "2018-10-29", "close": 21.61, "volume": 258210.0}, {"date": "2018-10-30", "close": 21.64, "volume": 235897.0}, {"date": "2018-10-31", "close": 22.17, "volume": 179891.0}, {"date": "2018-11-01", "close": 22.68, "volume": 146512.0}, {"date": "2018-11-02", "close": 22.67, "volume": 195108.0}, {"date": "2018-11-05", "close": 22.45, "volume": 119167.0}, {"date": "2018-11-06", "close": 22.67, "volume": 101324.0}, {"date": "2018-11-07", "close": 23.46, "volume": 228810.0}, {"date": "2018-11-08", "close": 23.335, "volume": 114336.0}, {"date": "2018-11-09", "close": 23.12, "volume": 149123.0}, {"date": "2018-11-12", "close": 22.65, "volume": 91147.0}, {"date": "2018-11-13", "close": 22.37, "volume": 150972.0}, {"date": "2018-11-14", "close": 22.18, "volume": 133585.0}, {"date": "2018-11-15", "close": 22.17, "volume": 253964.0}, {"date": "2018-11-16", "close": 22.03, "volume": 100949.0}, {"date": "2018-11-19", "close": 21.55, "volume": 177689.0}, {"date": "2018-11-20", "close": 21.44, "volume": 224756.0}, {"date": "2018-11-21", "close": 21.22, "volume": 240349.0}, {"date": "2018-11-23", "close": 21.34, "volume": 63143.0}, {"date": "2018-11-26", "close": 21.87, "volume": 171760.0}, {"date": "2018-11-27", "close": 21.88, "volume": 122213.0}, {"date": "2018-11-28", "close": 22.67, "volume": 185093.0}, {"date": "2018-11-29", "close": 22.68, "volume": 137148.0}, {"date": "2018-11-30", "close": 22.78, "volume": 120542.0}, {"date": "2018-12-03", "close": 23.11, "volume": 147072.0}, {"date": "2018-12-04", "close": 22.45, "volume": 131167.0}, {"date": "2018-12-06", "close": 22.1, "volume": 313007.0}, {"date": "2018-12-07", "close": 21.88, "volume": 138060.0}, {"date": "2018-12-10", "close": 22.01, "volume": 137517.0}, {"date": "2018-12-11", "close": 22.07, "volume": 120274.0}, {"date": "2018-12-12", "close": 22.32, "volume": 117535.0}, {"date": "2018-12-13", "close": 21.88, "volume": 119966.0}, {"date": "2018-12-14", "close": 21.26, "volume": 116175.0}, {"date": "2018-12-17", "close": 20.58, "volume": 206490.0}, {"date": "2018-12-18", "close": 20.53, "volume": 229054.0}, {"date": "2018-12-19", "close": 20.05, "volume": 230876.0}, {"date": "2018-12-20", "close": 19.13, "volume": 492923.0}, {"date": "2018-12-21", "close": 18.75, "volume": 317332.0}, {"date": "2018-12-24", "close": 18.52, "volume": 240478.0}, {"date": "2018-12-26", "close": 19.38, "volume": 359972.0}, {"date": "2018-12-27", "close": 19.38, "volume": 319722.0}, {"date": "2018-12-28", "close": 19.76, "volume": 272623.0}, {"date": "2018-12-31", "close": 20.0, "volume": 343265.0}, {"date": "2019-01-02", "close": 20.21, "volume": 197084.0}, {"date": "2019-01-03", "close": 19.93, "volume": 152051.0}, {"date": "2019-01-04", "close": 20.54, "volume": 209175.0}, {"date": "2019-01-07", "close": 21.24, "volume": 174857.0}, {"date": "2019-01-08", "close": 21.02, "volume": 267139.0}, {"date": "2019-01-09", "close": 21.26, "volume": 298724.0}, {"date": "2019-01-10", "close": 21.17, "volume": 110852.0}, {"date": "2019-01-11", "close": 21.04, "volume": 113987.0}, {"date": "2019-01-14", "close": 20.92, "volume": 126702.0}, {"date": "2019-01-15", "close": 21.64, "volume": 155406.0}, {"date": "2019-01-16", "close": 21.33, "volume": 193487.0}, {"date": "2019-01-17", "close": 21.41, "volume": 145318.0}, {"date": "2019-01-18", "close": 21.55, "volume": 119274.0}, {"date": "2019-01-22", "close": 21.2, "volume": 130846.0}, {"date": "2019-01-23", "close": 21.067, "volume": 136911.0}, {"date": "2019-01-24", "close": 21.41, "volume": 99827.0}, {"date": "2019-01-25", "close": 21.66, "volume": 122761.0}, {"date": "2019-01-28", "close": 21.44, "volume": 128834.0}, {"date": "2019-01-29", "close": 21.26, "volume": 93400.0}, {"date": "2019-01-30", "close": 21.8, "volume": 250565.0}, {"date": "2019-01-31", "close": 21.98, "volume": 211145.0}, {"date": "2019-02-01", "close": 22.17, "volume": 124541.0}, {"date": "2019-02-04", "close": 22.19, "volume": 134056.0}, {"date": "2019-02-05", "close": 22.25, "volume": 136416.0}, {"date": "2019-02-06", "close": 22.3599, "volume": 87805.0}, {"date": "2019-02-07", "close": 21.86, "volume": 146935.0}, {"date": "2019-02-08", "close": 21.84, "volume": 100637.0}, {"date": "2019-02-11", "close": 21.91, "volume": 81090.0}, {"date": "2019-02-12", "close": 22.08, "volume": 112196.0}, {"date": "2019-02-13", "close": 22.2, "volume": 121201.0}, {"date": "2019-02-14", "close": 22.14, "volume": 44347.0}, {"date": "2019-02-15", "close": 22.11, "volume": 131105.0}, {"date": "2019-02-19", "close": 22.0, "volume": 167547.0}, {"date": "2019-02-20", "close": 21.94, "volume": 110520.0}, {"date": "2019-02-21", "close": 21.9, "volume": 89697.0}, {"date": "2019-02-22", "close": 21.93, "volume": 124297.0}, {"date": "2019-02-25", "close": 22.2, "volume": 109645.0}, {"date": "2019-02-26", "close": 22.32, "volume": 106956.0}, {"date": "2019-02-27", "close": 22.4, "volume": 85078.0}, {"date": "2019-02-28", "close": 22.48, "volume": 65936.0}, {"date": "2019-03-01", "close": 22.6, "volume": 83387.0}, {"date": "2019-03-04", "close": 22.61, "volume": 109239.0}, {"date": "2019-03-05", "close": 22.45, "volume": 114476.0}, {"date": "2019-03-06", "close": 22.31, "volume": 77742.0}, {"date": "2019-03-07", "close": 22.16, "volume": 79822.0}, {"date": "2019-03-08", "close": 22.06, "volume": 83880.0}, {"date": "2019-03-11", "close": 22.12, "volume": 130473.0}, {"date": "2019-03-12", "close": 22.37, "volume": 94923.0}, {"date": "2019-03-13", "close": 22.45, "volume": 148888.0}, {"date": "2019-03-14", "close": 22.24, "volume": 109780.0}, {"date": "2019-03-15", "close": 22.17, "volume": 123963.0}, {"date": "2019-03-18", "close": 22.22, "volume": 81563.0}, {"date": "2019-03-19", "close": 22.28, "volume": 58874.0}, {"date": "2019-03-20", "close": 22.31, "volume": 68692.0}, {"date": "2019-03-21", "close": 22.38, "volume": 135241.0}, {"date": "2019-03-22", "close": 22.15, "volume": 101189.0}, {"date": "2019-03-25", "close": 22.15, "volume": 67192.0}, {"date": "2019-03-26", "close": 21.97, "volume": 121733.0}, {"date": "2019-03-27", "close": 22.0, "volume": 91747.0}, {"date": "2019-03-28", "close": 22.2, "volume": 108360.0}, {"date": "2019-03-29", "close": 22.27, "volume": 103418.0}, {"date": "2019-04-01", "close": 22.4, "volume": 154135.0}, {"date": "2019-04-02", "close": 22.52, "volume": 110737.0}, {"date": "2019-04-03", "close": 22.67, "volume": 112951.0}, {"date": "2019-04-04", "close": 22.69, "volume": 96643.0}, {"date": "2019-04-05", "close": 22.78, "volume": 121713.0}, {"date": "2019-04-08", "close": 22.82, "volume": 85087.0}, {"date": "2019-04-09", "close": 22.84, "volume": 63522.0}, {"date": "2019-04-10", "close": 22.78, "volume": 92372.0}, {"date": "2019-04-11", "close": 22.78, "volume": 81696.0}, {"date": "2019-04-12", "close": 22.87, "volume": 95982.0}, {"date": "2019-04-15", "close": 22.85, "volume": 66122.0}, {"date": "2019-04-16", "close": 22.91, "volume": 99767.0}, {"date": "2019-04-17", "close": 22.83, "volume": 104246.0}, {"date": "2019-04-18", "close": 22.91, "volume": 53612.0}, {"date": "2019-04-22", "close": 22.95, "volume": 55517.0}, {"date": "2019-04-23", "close": 23.09, "volume": 81220.0}, {"date": "2019-04-24", "close": 23.2, "volume": 89861.0}, {"date": "2019-04-25", "close": 23.22, "volume": 129687.0}, {"date": "2019-04-26", "close": 23.29, "volume": 54669.0}, {"date": "2019-04-29", "close": 23.31, "volume": 60761.0}, {"date": "2019-04-30", "close": 23.17, "volume": 72637.0}, {"date": "2019-05-01", "close": 23.21, "volume": 82676.0}, {"date": "2019-05-02", "close": 22.7627, "volume": 197511.0}, {"date": "2019-05-03", "close": 23.05, "volume": 102752.0}, {"date": "2019-05-06", "close": 23.1, "volume": 102223.0}, {"date": "2019-05-07", "close": 22.78, "volume": 95458.0}, {"date": "2019-05-08", "close": 22.72, "volume": 77878.0}, {"date": "2019-05-09", "close": 22.55, "volume": 128715.0}, {"date": "2019-05-10", "close": 22.64, "volume": 93790.0}, {"date": "2019-05-13", "close": 22.02, "volume": 151143.0}, {"date": "2019-05-14", "close": 22.16, "volume": 138902.0}, {"date": "2019-05-15", "close": 22.32, "volume": 95344.0}, {"date": "2019-05-16", "close": 22.51, "volume": 123543.0}, {"date": "2019-05-17", "close": 22.41, "volume": 69927.0}, {"date": "2019-05-20", "close": 22.09, "volume": 77320.0}, {"date": "2019-05-21", "close": 22.32, "volume": 77023.0}, {"date": "2019-05-22", "close": 22.18, "volume": 71633.0}, {"date": "2019-05-23", "close": 21.93, "volume": 88183.0}, {"date": "2019-05-24", "close": 21.87, "volume": 71672.0}, {"date": "2019-05-28", "close": 21.82, "volume": 68442.0}, {"date": "2019-05-29", "close": 21.42, "volume": 149142.0}, {"date": "2019-05-30", "close": 21.62, "volume": 70591.0}, {"date": "2019-05-31", "close": 21.15, "volume": 131230.0}, {"date": "2019-06-03", "close": 20.8, "volume": 165101.0}, {"date": "2019-06-04", "close": 21.21, "volume": 137135.0}, {"date": "2019-06-05", "close": 21.25, "volume": 125430.0}, {"date": "2019-06-06", "close": 21.48, "volume": 78243.0}, {"date": "2019-06-07", "close": 21.92, "volume": 88205.0}, {"date": "2019-06-10", "close": 22.23, "volume": 125878.0}, {"date": "2019-06-11", "close": 22.27, "volume": 82413.0}, {"date": "2019-06-12", "close": 22.09, "volume": 77105.0}, {"date": "2019-06-13", "close": 21.81, "volume": 101060.0}, {"date": "2019-06-14", "close": 21.76, "volume": 76233.0}, {"date": "2019-06-17", "close": 21.95, "volume": 73117.0}, {"date": "2019-06-18", "close": 22.14, "volume": 119944.0}, {"date": "2019-06-19", "close": 22.15, "volume": 61277.0}, {"date": "2019-06-20", "close": 22.22, "volume": 64834.0}, {"date": "2019-06-21", "close": 22.03, "volume": 128430.0}, {"date": "2019-06-24", "close": 22.07, "volume": 82090.0}, {"date": "2019-06-25", "close": 21.69, "volume": 102128.0}, {"date": "2019-06-26", "close": 21.9, "volume": 71506.0}, {"date": "2019-06-27", "close": 22.2, "volume": 121571.0}, {"date": "2019-06-28", "close": 22.38, "volume": 196839.0}, {"date": "2019-07-01", "close": 22.57, "volume": 130609.0}, {"date": "2019-07-02", "close": 22.71, "volume": 137426.0}, {"date": "2019-07-03", "close": 22.74, "volume": 63721.0}, {"date": "2019-07-05", "close": 22.69, "volume": 80029.0}, {"date": "2019-07-08", "close": 22.59, "volume": 77849.0}, {"date": "2019-07-09", "close": 22.73, "volume": 93796.0}, {"date": "2019-07-10", "close": 22.94, "volume": 93274.0}, {"date": "2019-07-11", "close": 22.94, "volume": 151939.0}, {"date": "2019-07-12", "close": 22.91, "volume": 119067.0}, {"date": "2019-07-15", "close": 22.92, "volume": 143521.0}, {"date": "2019-07-16", "close": 22.87, "volume": 100215.0}, {"date": "2019-07-17", "close": 22.83, "volume": 87437.0}, {"date": "2019-07-18", "close": 22.8, "volume": 91066.0}, {"date": "2019-07-19", "close": 22.74, "volume": 81771.0}, {"date": "2019-07-22", "close": 22.77, "volume": 60050.0}, {"date": "2019-07-23", "close": 22.81, "volume": 119072.0}, {"date": "2019-07-24", "close": 22.94, "volume": 89628.0}, {"date": "2019-07-25", "close": 22.7, "volume": 90766.0}, {"date": "2019-07-26", "close": 22.82, "volume": 70344.0}, {"date": "2019-07-29", "close": 22.94, "volume": 135050.0}, {"date": "2019-07-30", "close": 22.92, "volume": 129220.0}, {"date": "2019-07-31", "close": 22.75, "volume": 107595.0}, {"date": "2019-08-01", "close": 22.68, "volume": 102492.0}, {"date": "2019-08-02", "close": 22.43, "volume": 119126.0}, {"date": "2019-08-05", "close": 21.63, "volume": 236544.0}, {"date": "2019-08-06", "close": 21.8, "volume": 177309.0}, {"date": "2019-08-07", "close": 21.85, "volume": 96432.0}, {"date": "2019-08-08", "close": 22.21, "volume": 98229.0}, {"date": "2019-08-09", "close": 22.1, "volume": 66306.0}, {"date": "2019-08-12", "close": 21.86, "volume": 58260.0}, {"date": "2019-08-13", "close": 22.21, "volume": 130738.0}, {"date": "2019-08-14", "close": 21.73, "volume": 115053.0}, {"date": "2019-08-15", "close": 21.68, "volume": 65668.0}, {"date": "2019-08-16", "close": 21.87, "volume": 78223.0}, {"date": "2019-08-19", "close": 22.16, "volume": 82029.0}, {"date": "2019-08-20", "close": 22.1, "volume": 126301.0}, {"date": "2019-08-21", "close": 22.21, "volume": 64258.0}, {"date": "2019-08-22", "close": 22.26, "volume": 102026.0}, {"date": "2019-08-23", "close": 21.78, "volume": 163700.0}, {"date": "2019-08-26", "close": 22.0, "volume": 60738.0}, {"date": "2019-08-27", "close": 21.84, "volume": 86136.0}, {"date": "2019-08-28", "close": 21.86, "volume": 198612.0}, {"date": "2019-08-29", "close": 22.07, "volume": 125371.0}, {"date": "2019-08-30", "close": 22.04, "volume": 55703.0}, {"date": "2019-09-03", "close": 21.94, "volume": 75794.0}, {"date": "2019-09-04", "close": 22.23, "volume": 90196.0}, {"date": "2019-09-05", "close": 22.55, "volume": 107296.0}, {"date": "2019-09-06", "close": 22.59, "volume": 65984.0}, {"date": "2019-09-09", "close": 22.51, "volume": 145388.0}, {"date": "2019-09-10", "close": 22.53, "volume": 104955.0}, {"date": "2019-09-11", "close": 22.79, "volume": 106926.0}, {"date": "2019-09-12", "close": 22.59, "volume": 113917.0}, {"date": "2019-09-13", "close": 22.5, "volume": 120858.0}, {"date": "2019-09-16", "close": 22.4, "volume": 68424.0}, {"date": "2019-09-17", "close": 22.49, "volume": 53795.0}, {"date": "2019-09-18", "close": 22.48, "volume": 78984.0}, {"date": "2019-09-19", "close": 22.58, "volume": 105223.0}, {"date": "2019-09-20", "close": 22.41, "volume": 94015.0}, {"date": "2019-09-23", "close": 22.45, "volume": 77823.0}, {"date": "2019-09-24", "close": 22.19, "volume": 86181.0}, {"date": "2019-09-25", "close": 22.26, "volume": 127993.0}, {"date": "2019-09-26", "close": 22.23, "volume": 69081.0}, {"date": "2019-09-27", "close": 22.07, "volume": 128681.0}, {"date": "2019-09-30", "close": 22.16, "volume": 114028.0}, {"date": "2019-10-01", "close": 22.11, "volume": 125671.0}, {"date": "2019-10-02", "close": 21.85, "volume": 136968.0}, {"date": "2019-10-03", "close": 22.0, "volume": 72113.0}, {"date": "2019-10-04", "close": 22.19, "volume": 67991.0}, {"date": "2019-10-07", "close": 22.1, "volume": 137943.0}, {"date": "2019-10-08", "close": 21.93, "volume": 75371.0}, {"date": "2019-10-09", "close": 22.12, "volume": 87730.0}, {"date": "2019-10-10", "close": 22.29, "volume": 55011.0}, {"date": "2019-10-11", "close": 22.44, "volume": 102768.0}, {"date": "2019-10-14", "close": 22.41, "volume": 39630.0}, {"date": "2019-10-15", "close": 22.5, "volume": 114501.0}, {"date": "2019-10-16", "close": 22.47, "volume": 66946.0}, {"date": "2019-10-17", "close": 22.55, "volume": 92478.0}, {"date": "2019-10-18", "close": 22.39, "volume": 88445.0}, {"date": "2019-10-21", "close": 22.6, "volume": 70867.0}, {"date": "2019-10-22", "close": 22.68, "volume": 144566.0}, {"date": "2019-10-23", "close": 22.72, "volume": 85149.0}, {"date": "2019-10-24", "close": 22.96, "volume": 99952.0}, {"date": "2019-10-25", "close": 23.02, "volume": 66206.0}, {"date": "2019-10-28", "close": 23.22, "volume": 150343.0}, {"date": "2019-10-29", "close": 23.14, "volume": 70531.0}, {"date": "2019-10-30", "close": 23.24, "volume": 52689.0}, {"date": "2019-10-31", "close": 23.29, "volume": 105598.0}, {"date": "2019-11-01", "close": 23.49, "volume": 81732.0}, {"date": "2019-11-04", "close": 23.5, "volume": 103536.0}, {"date": "2019-11-05", "close": 23.49, "volume": 62145.0}, {"date": "2019-11-06", "close": 23.46, "volume": 78835.0}, {"date": "2019-11-07", "close": 23.52, "volume": 91615.0}, {"date": "2019-11-08", "close": 23.6, "volume": 52511.0}, {"date": "2019-11-11", "close": 23.65, "volume": 57266.0}, {"date": "2019-11-12", "close": 23.8, "volume": 76185.0}, {"date": "2019-11-13", "close": 23.79, "volume": 55461.0}, {"date": "2019-11-14", "close": 23.81, "volume": 66651.0}, {"date": "2019-11-15", "close": 23.84, "volume": 63242.0}, {"date": "2019-11-18", "close": 23.8595, "volume": 57210.0}, {"date": "2019-11-19", "close": 23.97, "volume": 83342.0}, {"date": "2019-11-20", "close": 23.92, "volume": 84024.0}, {"date": "2019-11-21", "close": 23.82, "volume": 103297.0}, {"date": "2019-11-22", "close": 23.83, "volume": 50617.0}, {"date": "2019-11-25", "close": 23.9, "volume": 110168.0}, {"date": "2019-11-26", "close": 23.99, "volume": 102524.0}, {"date": "2019-11-27", "close": 24.1, "volume": 71718.0}, {"date": "2019-11-29", "close": 24.0532, "volume": 22336.0}, {"date": "2019-12-02", "close": 24.01, "volume": 152027.0}, {"date": "2019-12-03", "close": 23.81, "volume": 115324.0}, {"date": "2019-12-04", "close": 23.93, "volume": 66040.0}, {"date": "2019-12-05", "close": 23.99, "volume": 56882.0}, {"date": "2019-12-06", "close": 23.93, "volume": 121376.0}, {"date": "2019-12-09", "close": 24.0, "volume": 54214.0}, {"date": "2019-12-10", "close": 24.0, "volume": 81422.0}, {"date": "2019-12-11", "close": 24.12, "volume": 48573.0}, {"date": "2019-12-12", "close": 23.89, "volume": 103432.0}, {"date": "2019-12-13", "close": 23.85, "volume": 71795.0}, {"date": "2019-12-16", "close": 23.96, "volume": 77864.0}, {"date": "2019-12-17", "close": 23.91, "volume": 82438.0}, {"date": "2019-12-18", "close": 23.94, "volume": 96012.0}, {"date": "2019-12-19", "close": 23.92, "volume": 96079.0}, {"date": "2019-12-20", "close": 23.94, "volume": 71049.0}, {"date": "2019-12-23", "close": 23.88, "volume": 96654.0}, {"date": "2019-12-24", "close": 23.825, "volume": 78206.0}, {"date": "2019-12-26", "close": 23.841, "volume": 103482.0}, {"date": "2019-12-27", "close": 23.98, "volume": 103185.0}, {"date": "2019-12-30", "close": 23.86, "volume": 126958.0}, {"date": "2019-12-31", "close": 24.05, "volume": 130534.0}, {"date": "2020-01-02", "close": 24.12, "volume": 177015.0}, {"date": "2020-01-03", "close": 23.87, "volume": 155536.0}, {"date": "2020-01-06", "close": 23.82, "volume": 176652.0}, {"date": "2020-01-07", "close": 23.98, "volume": 99130.0}, {"date": "2020-01-08", "close": 24.18, "volume": 74081.0}, {"date": "2020-01-09", "close": 24.18, "volume": 75785.0}, {"date": "2020-01-10", "close": 24.2, "volume": 85926.0}, {"date": "2020-01-13", "close": 24.39, "volume": 124945.0}, {"date": "2020-01-14", "close": 24.29, "volume": 153002.0}, {"date": "2020-01-15", "close": 24.31, "volume": 81244.0}, {"date": "2020-01-16", "close": 24.5, "volume": 69902.0}, {"date": "2020-01-17", "close": 24.54, "volume": 68337.0}, {"date": "2020-01-21", "close": 24.5, "volume": 102734.0}, {"date": "2020-01-22", "close": 24.6, "volume": 67552.0}, {"date": "2020-01-23", "close": 24.62, "volume": 50390.0}, {"date": "2020-01-24", "close": 24.42, "volume": 86411.0}, {"date": "2020-01-27", "close": 23.93, "volume": 107424.0}, {"date": "2020-01-28", "close": 24.23, "volume": 75931.0}, {"date": "2020-01-29", "close": 24.4, "volume": 84799.0}, {"date": "2020-01-30", "close": 24.36, "volume": 75548.0}, {"date": "2020-01-31", "close": 24.09, "volume": 89540.0}, {"date": "2020-02-03", "close": 24.37, "volume": 82828.0}, {"date": "2020-02-04", "close": 24.51, "volume": 98783.0}, {"date": "2020-02-05", "close": 24.55, "volume": 206428.0}, {"date": "2020-02-06", "close": 24.7, "volume": 117102.0}, {"date": "2020-02-07", "close": 24.72, "volume": 82328.0}, {"date": "2020-02-10", "close": 24.88, "volume": 102690.0}, {"date": "2020-02-11", "close": 24.82, "volume": 142020.0}, {"date": "2020-02-12", "close": 24.95, "volume": 86685.0}, {"date": "2020-02-13", "close": 24.97, "volume": 66068.0}, {"date": "2020-02-14", "close": 25.09, "volume": 164191.0}, {"date": "2020-02-18", "close": 25.19, "volume": 126270.0}, {"date": "2020-02-19", "close": 25.24, "volume": 111978.0}, {"date": "2020-02-20", "close": 25.17, "volume": 83436.0}, {"date": "2020-02-21", "close": 24.95, "volume": 97068.0}, {"date": "2020-02-24", "close": 24.03, "volume": 242266.0}, {"date": "2020-02-25", "close": 23.25, "volume": 283435.0}, {"date": "2020-02-26", "close": 23.29, "volume": 192583.0}, {"date": "2020-02-27", "close": 22.01, "volume": 448451.0}, {"date": "2020-02-28", "close": 21.41, "volume": 611043.0}, {"date": "2020-03-02", "close": 22.39, "volume": 502943.0}, {"date": "2020-03-03", "close": 22.5, "volume": 191705.0}, {"date": "2020-03-04", "close": 23.1, "volume": 202490.0}, {"date": "2020-03-05", "close": 22.63, "volume": 112621.0}, {"date": "2020-03-06", "close": 22.36, "volume": 155270.0}, {"date": "2020-03-09", "close": 20.99, "volume": 244600.0}, {"date": "2020-03-10", "close": 21.24, "volume": 350177.0}, {"date": "2020-03-11", "close": 20.12, "volume": 316129.0}, {"date": "2020-03-12", "close": 17.23, "volume": 512160.0}, {"date": "2020-03-13", "close": 18.6, "volume": 360658.0}, {"date": "2020-03-16", "close": 17.11, "volume": 303548.0}, {"date": "2020-03-17", "close": 17.7, "volume": 359851.0}, {"date": "2020-03-18", "close": 15.85, "volume": 575568.0}, {"date": "2020-03-19", "close": 17.33, "volume": 388663.0}, {"date": "2020-03-20", "close": 16.51, "volume": 358262.0}, {"date": "2020-03-23", "close": 15.92, "volume": 584365.0}, {"date": "2020-03-24", "close": 17.36, "volume": 447148.0}, {"date": "2020-03-25", "close": 17.9, "volume": 442717.0}, {"date": "2020-03-26", "close": 18.96, "volume": 387421.0}, {"date": "2020-03-27", "close": 18.41, "volume": 256253.0}, {"date": "2020-03-30", "close": 19.06, "volume": 286042.0}, {"date": "2020-03-31", "close": 19.0, "volume": 428318.0}, {"date": "2020-04-01", "close": 18.14, "volume": 249125.0}, {"date": "2020-04-02", "close": 18.59, "volume": 228338.0}, {"date": "2020-04-03", "close": 18.27, "volume": 130103.0}, {"date": "2020-04-06", "close": 19.64, "volume": 249711.0}, {"date": "2020-04-07", "close": 19.92, "volume": 365494.0}, {"date": "2020-04-08", "close": 20.43, "volume": 230349.0}, {"date": "2020-04-09", "close": 20.42, "volume": 327767.0}, {"date": "2020-04-13", "close": 20.35, "volume": 364369.0}, {"date": "2020-04-14", "close": 21.02, "volume": 264902.0}, {"date": "2020-04-15", "close": 20.71, "volume": 141944.0}, {"date": "2020-04-16", "close": 20.97, "volume": 219679.0}, {"date": "2020-04-17", "close": 21.02, "volume": 249344.0}, {"date": "2020-04-20", "close": 21.01, "volume": 518220.0}, {"date": "2020-04-21", "close": 20.52, "volume": 269140.0}, {"date": "2020-04-22", "close": 20.76, "volume": 237102.0}, {"date": "2020-04-23", "close": 20.83, "volume": 254900.0}, {"date": "2020-04-24", "close": 21.23, "volume": 147217.0}, {"date": "2020-04-27", "close": 21.59, "volume": 332004.0}, {"date": "2020-04-28", "close": 21.38, "volume": 217808.0}, {"date": "2020-04-29", "close": 21.76, "volume": 237412.0}, {"date": "2020-04-30", "close": 21.95, "volume": 211613.0}, {"date": "2020-05-01", "close": 21.66, "volume": 310064.0}, {"date": "2020-05-04", "close": 21.72, "volume": 129479.0}, {"date": "2020-05-05", "close": 21.87, "volume": 194315.0}, {"date": "2020-05-06", "close": 22.03, "volume": 145054.0}, {"date": "2020-05-07", "close": 22.2548, "volume": 170980.0}, {"date": "2020-05-08", "close": 22.35, "volume": 160524.0}, {"date": "2020-05-11", "close": 22.55, "volume": 163607.0}, {"date": "2020-05-12", "close": 22.43, "volume": 174995.0}, {"date": "2020-05-13", "close": 22.0, "volume": 185683.0}, {"date": "2020-05-14", "close": 22.18, "volume": 211660.0}, {"date": "2020-05-15", "close": 22.31, "volume": 108030.0}, {"date": "2020-05-18", "close": 22.86, "volume": 186085.0}, {"date": "2020-05-19", "close": 23.12, "volume": 269339.0}, {"date": "2020-05-20", "close": 23.38, "volume": 202907.0}, {"date": "2020-05-21", "close": 23.34, "volume": 166888.0}, {"date": "2020-05-22", "close": 23.49, "volume": 256972.0}, {"date": "2020-05-26", "close": 23.67, "volume": 245453.0}, {"date": "2020-05-27", "close": 23.57, "volume": 190576.0}, {"date": "2020-05-28", "close": 23.58, "volume": 179832.0}, {"date": "2020-05-29", "close": 23.59, "volume": 160067.0}, {"date": "2020-06-01", "close": 23.84, "volume": 357330.0}, {"date": "2020-06-02", "close": 23.86, "volume": 187259.0}, {"date": "2020-06-03", "close": 24.16, "volume": 266877.0}, {"date": "2020-06-04", "close": 23.81, "volume": 219529.0}, {"date": "2020-06-05", "close": 24.02, "volume": 273689.0}, {"date": "2020-06-08", "close": 24.17, "volume": 242330.0}, {"date": "2020-06-09", "close": 24.22, "volume": 203303.0}, {"date": "2020-06-10", "close": 24.42, "volume": 261251.0}, {"date": "2020-06-11", "close": 23.33, "volume": 346531.0}, {"date": "2020-06-12", "close": 23.1, "volume": 230486.0}, {"date": "2020-06-15", "close": 23.26, "volume": 172560.0}, {"date": "2020-06-16", "close": 23.36, "volume": 209244.0}, {"date": "2020-06-17", "close": 23.38, "volume": 136806.0}, {"date": "2020-06-18", "close": 23.43, "volume": 100399.0}, {"date": "2020-06-19", "close": 23.47, "volume": 92193.0}, {"date": "2020-06-22", "close": 23.44, "volume": 123713.0}, {"date": "2020-06-23", "close": 23.6, "volume": 101059.0}, {"date": "2020-06-24", "close": 23.27, "volume": 104544.0}, {"date": "2020-06-25", "close": 23.22, "volume": 100260.0}, {"date": "2020-06-26", "close": 22.72, "volume": 153916.0}, {"date": "2020-06-29", "close": 22.79, "volume": 114477.0}, {"date": "2020-06-30", "close": 23.01, "volume": 234090.0}, {"date": "2020-07-01", "close": 23.44, "volume": 202977.0}, {"date": "2020-07-02", "close": 23.64, "volume": 259390.0}, {"date": "2020-07-06", "close": 23.99, "volume": 180733.0}, {"date": "2020-07-07", "close": 23.93, "volume": 135800.0}, {"date": "2020-07-08", "close": 24.25, "volume": 148585.0}, {"date": "2020-07-09", "close": 24.28, "volume": 227879.0}, {"date": "2020-07-10", "close": 24.59, "volume": 208504.0}, {"date": "2020-07-13", "close": 24.18, "volume": 295048.0}, {"date": "2020-07-14", "close": 24.45, "volume": 206764.0}, {"date": "2020-07-15", "close": 24.61, "volume": 125507.0}, {"date": "2020-07-16", "close": 24.43, "volume": 161712.0}, {"date": "2020-07-17", "close": 24.6, "volume": 170380.0}, {"date": "2020-07-20", "close": 24.45, "volume": 366581.0}, {"date": "2020-07-21", "close": 24.47, "volume": 208640.0}, {"date": "2020-07-22", "close": 24.47, "volume": 105833.0}, {"date": "2020-07-23", "close": 24.0, "volume": 153088.0}, {"date": "2020-07-24", "close": 23.87, "volume": 102148.0}, {"date": "2020-07-27", "close": 24.06, "volume": 136335.0}, {"date": "2020-07-28", "close": 23.92, "volume": 76001.0}, {"date": "2020-07-29", "close": 24.15, "volume": 59081.0}, {"date": "2020-07-30", "close": 24.09, "volume": 125738.0}, {"date": "2020-07-31", "close": 24.43, "volume": 124592.0}, {"date": "2020-08-03", "close": 24.87, "volume": 160611.0}, {"date": "2020-08-04", "close": 24.89, "volume": 111233.0}, {"date": "2020-08-05", "close": 24.95, "volume": 102783.0}, {"date": "2020-08-06", "close": 25.13, "volume": 143675.0}, {"date": "2020-08-07", "close": 24.92, "volume": 79484.0}, {"date": "2020-08-10", "close": 25.11, "volume": 101059.0}, {"date": "2020-08-11", "close": 24.88, "volume": 106499.0}, {"date": "2020-08-12", "close": 25.14, "volume": 149433.0}, {"date": "2020-08-13", "close": 25.41, "volume": 170466.0}, {"date": "2020-08-14", "close": 25.32, "volume": 74511.0}, {"date": "2020-08-17", "close": 25.53, "volume": 156734.0}, {"date": "2020-08-18", "close": 25.55, "volume": 164661.0}, {"date": "2020-08-19", "close": 25.49, "volume": 101668.0}, {"date": "2020-08-20", "close": 25.61, "volume": 118729.0}, {"date": "2020-08-21", "close": 25.67, "volume": 183096.0}, {"date": "2020-08-24", "close": 25.84, "volume": 109699.0}, {"date": "2020-08-25", "close": 25.94, "volume": 122760.0}, {"date": "2020-08-26", "close": 26.075, "volume": 151044.0}, {"date": "2020-08-27", "close": 26.04, "volume": 136255.0}, {"date": "2020-08-28", "close": 26.14, "volume": 77373.0}, {"date": "2020-08-31", "close": 26.37, "volume": 119695.0}, {"date": "2020-09-01", "close": 26.46, "volume": 206828.0}, {"date": "2020-09-02", "close": 26.92, "volume": 537114.0}, {"date": "2020-09-03", "close": 25.53, "volume": 469405.0}, {"date": "2020-09-04", "close": 24.82, "volume": 497934.0}, {"date": "2020-09-08", "close": 24.25, "volume": 385769.0}, {"date": "2020-09-09", "close": 25.03, "volume": 263325.0}, {"date": "2020-09-10", "close": 24.99, "volume": 240877.0}, {"date": "2020-09-11", "close": 24.66, "volume": 246557.0}, {"date": "2020-09-14", "close": 24.56, "volume": 131649.0}, {"date": "2020-09-15", "close": 24.82, "volume": 232190.0}, {"date": "2020-09-16", "close": 24.64, "volume": 105116.0}, {"date": "2020-09-17", "close": 24.48, "volume": 141740.0}, {"date": "2020-09-18", "close": 24.23, "volume": 124042.0}, {"date": "2020-09-21", "close": 24.01, "volume": 292508.0}, {"date": "2020-09-22", "close": 24.16, "volume": 160181.0}, {"date": "2020-09-23", "close": 23.64, "volume": 151509.0}, {"date": "2020-09-24", "close": 23.48, "volume": 185924.0}, {"date": "2020-09-25", "close": 24.03, "volume": 207116.0}, {"date": "2020-09-28", "close": 24.29, "volume": 157167.0}, {"date": "2020-09-29", "close": 24.13, "volume": 243252.0}, {"date": "2020-09-30", "close": 24.34, "volume": 132519.0}, {"date": "2020-10-01", "close": 24.84, "volume": 166585.0}, {"date": "2020-10-02", "close": 24.32, "volume": 228270.0}, {"date": "2020-10-05", "close": 24.54, "volume": 117350.0}, {"date": "2020-10-06", "close": 24.31, "volume": 114717.0}, {"date": "2020-10-07", "close": 24.57, "volume": 109587.0}, {"date": "2020-10-08", "close": 24.41, "volume": 245134.0}, {"date": "2020-10-09", "close": 24.58, "volume": 121756.0}, {"date": "2020-10-12", "close": 24.98, "volume": 169123.0}, {"date": "2020-10-13", "close": 24.87, "volume": 77174.0}, {"date": "2020-10-14", "close": 24.71, "volume": 110172.0}, {"date": "2020-10-15", "close": 24.56, "volume": 130774.0}, {"date": "2020-10-16", "close": 24.45, "volume": 122171.0}, {"date": "2020-10-19", "close": 24.02, "volume": 161530.0}, {"date": "2020-10-20", "close": 24.09, "volume": 189424.0}, {"date": "2020-10-21", "close": 24.02, "volume": 93191.0}, {"date": "2020-10-22", "close": 23.94, "volume": 100131.0}, {"date": "2020-10-23", "close": 23.98, "volume": 79507.0}, {"date": "2020-10-26", "close": 23.63, "volume": 145039.0}, {"date": "2020-10-27", "close": 23.65, "volume": 133138.0}, {"date": "2020-10-28", "close": 22.86, "volume": 196388.0}, {"date": "2020-10-29", "close": 23.2, "volume": 139242.0}, {"date": "2020-10-30", "close": 22.52, "volume": 218281.0}, {"date": "2020-11-02", "close": 22.3, "volume": 275851.0}, {"date": "2020-11-03", "close": 22.62, "volume": 139226.0}, {"date": "2020-11-04", "close": 23.31, "volume": 190235.0}, {"date": "2020-11-05", "close": 24.34, "volume": 284266.0}, {"date": "2020-11-06", "close": 24.25, "volume": 180487.0}, {"date": "2020-11-09", "close": 24.3, "volume": 265211.0}, {"date": "2020-11-10", "close": 23.9, "volume": 174304.0}, {"date": "2020-11-11", "close": 24.4, "volume": 139643.0}, {"date": "2020-11-12", "close": 24.15, "volume": 143270.0}, {"date": "2020-11-13", "close": 24.61, "volume": 144090.0}, {"date": "2020-11-16", "close": 24.93, "volume": 133554.0}, {"date": "2020-11-17", "close": 24.93, "volume": 85916.0}, {"date": "2020-11-18", "close": 24.85, "volume": 102889.0}, {"date": "2020-11-19", "close": 24.92, "volume": 75087.0}, {"date": "2020-11-20", "close": 24.88, "volume": 122134.0}, {"date": "2020-11-23", "close": 24.93, "volume": 70887.0}, {"date": "2020-11-24", "close": 25.11, "volume": 95526.0}, {"date": "2020-11-25", "close": 25.25, "volume": 110373.0}, {"date": "2020-11-27", "close": 25.44, "volume": 38159.0}, {"date": "2020-11-30", "close": 25.5, "volume": 112682.0}, {"date": "2020-12-01", "close": 25.87, "volume": 104045.0}, {"date": "2020-12-02", "close": 25.67, "volume": 106208.0}, {"date": "2020-12-03", "close": 25.65, "volume": 127165.0}, {"date": "2020-12-04", "close": 25.86, "volume": 115773.0}, {"date": "2020-12-07", "close": 25.8, "volume": 127325.0}, {"date": "2020-12-08", "close": 25.6, "volume": 312562.0}, {"date": "2020-12-09", "close": 25.29, "volume": 191134.0}, {"date": "2020-12-10", "close": 25.26, "volume": 137258.0}, {"date": "2020-12-11", "close": 25.34, "volume": 87986.0}, {"date": "2020-12-14", "close": 25.2, "volume": 155866.0}, {"date": "2020-12-15", "close": 25.33, "volume": 124935.0}, {"date": "2020-12-16", "close": 25.52, "volume": 104984.0}, {"date": "2020-12-17", "close": 25.6, "volume": 84719.0}, {"date": "2020-12-18", "close": 25.49, "volume": 109705.0}, {"date": "2020-12-21", "close": 25.36, "volume": 108247.0}, {"date": "2020-12-22", "close": 25.43, "volume": 93559.0}, {"date": "2020-12-23", "close": 25.47, "volume": 105536.0}, {"date": "2020-12-24", "close": 25.54, "volume": 43205.0}, {"date": "2020-12-28", "close": 25.74, "volume": 111869.0}, {"date": "2020-12-29", "close": 25.88, "volume": 119154.0}, {"date": "2020-12-30", "close": 26.05, "volume": 143171.0}, {"date": "2020-12-31", "close": 26.01, "volume": 226883.0}, {"date": "2021-01-04", "close": 25.62, "volume": 209005.0}, {"date": "2021-01-05", "close": 25.68, "volume": 141062.0}, {"date": "2021-01-06", "close": 25.38, "volume": 145396.0}, {"date": "2021-01-07", "close": 25.84, "volume": 142760.0}, {"date": "2021-01-08", "close": 25.94, "volume": 128843.0}, {"date": "2021-01-11", "close": 25.69, "volume": 142019.0}, {"date": "2021-01-12", "close": 25.67, "volume": 115477.0}, {"date": "2021-01-13", "close": 25.82, "volume": 119198.0}, {"date": "2021-01-14", "close": 25.77, "volume": 138281.0}, {"date": "2021-01-15", "close": 25.68, "volume": 82288.0}, {"date": "2021-01-19", "close": 25.89, "volume": 98091.0}, {"date": "2021-01-20", "close": 26.46, "volume": 253749.0}, {"date": "2021-01-21", "close": 26.76, "volume": 170742.0}, {"date": "2021-01-22", "close": 26.77, "volume": 116813.0}, {"date": "2021-01-25", "close": 26.97, "volume": 143927.0}, {"date": "2021-01-26", "close": 26.93, "volume": 112068.0}, {"date": "2021-01-27", "close": 26.41, "volume": 108151.0}, {"date": "2021-01-28", "close": 26.4, "volume": 190144.0}, {"date": "2021-01-29", "close": 25.86, "volume": 136792.0}, {"date": "2021-02-01", "close": 26.18, "volume": 190766.0}, {"date": "2021-02-02", "close": 26.49, "volume": 114299.0}, {"date": "2021-02-03", "close": 26.41, "volume": 94716.0}, {"date": "2021-02-04", "close": 26.83, "volume": 118226.0}, {"date": "2021-02-05", "close": 26.74, "volume": 111543.0}, {"date": "2021-02-08", "close": 26.93, "volume": 169246.0}, {"date": "2021-02-09", "close": 27.08, "volume": 87036.0}, {"date": "2021-02-10", "close": 26.96, "volume": 100641.0}, {"date": "2021-02-11", "close": 26.93, "volume": 103475.0}, {"date": "2021-02-12", "close": 26.97, "volume": 101130.0}, {"date": "2021-02-16", "close": 27.07, "volume": 112347.0}, {"date": "2021-02-17", "close": 27.18, "volume": 112242.0}, {"date": "2021-02-18", "close": 27.14, "volume": 194630.0}, {"date": "2021-02-19", "close": 27.27, "volume": 109922.0}, {"date": "2021-02-22", "close": 26.77, "volume": 131021.0}, {"date": "2021-02-23", "close": 26.83, "volume": 194287.0}, {"date": "2021-02-24", "close": 26.87, "volume": 86533.0}, {"date": "2021-02-25", "close": 26.2, "volume": 162184.0}, {"date": "2021-02-26", "close": 26.5, "volume": 319436.0}, {"date": "2021-03-01", "close": 27.1, "volume": 89959.0}, {"date": "2021-03-02", "close": 27.13, "volume": 223313.0}, {"date": "2021-03-03", "close": 26.67, "volume": 154265.0}, {"date": "2021-03-04", "close": 26.5, "volume": 251923.0}, {"date": "2021-03-05", "close": 26.49, "volume": 160837.0}, {"date": "2021-03-08", "close": 26.23, "volume": 195750.0}, {"date": "2021-03-09", "close": 26.88, "volume": 196294.0}, {"date": "2021-03-10", "close": 27.18, "volume": 178001.0}, {"date": "2021-03-11", "close": 27.41, "volume": 208201.0}, {"date": "2021-03-12", "close": 26.99, "volume": 57945.0}, {"date": "2021-03-15", "close": 27.17, "volume": 163812.0}, {"date": "2021-03-16", "close": 27.2495, "volume": 125048.0}, {"date": "2021-03-17", "close": 27.5, "volume": 136754.0}, {"date": "2021-03-18", "close": 27.12, "volume": 139564.0}, {"date": "2021-03-19", "close": 27.22, "volume": 116204.0}, {"date": "2021-03-22", "close": 27.61, "volume": 97299.0}, {"date": "2021-03-23", "close": 27.55, "volume": 142176.0}, {"date": "2021-03-24", "close": 27.26, "volume": 111132.0}, {"date": "2021-03-25", "close": 26.89, "volume": 169980.0}, {"date": "2021-03-26", "close": 26.94, "volume": 144832.0}, {"date": "2021-03-29", "close": 26.99, "volume": 89275.0}, {"date": "2021-03-30", "close": 27.04, "volume": 84248.0}, {"date": "2021-03-31", "close": 27.18, "volume": 127526.0}, {"date": "2021-04-01", "close": 27.47, "volume": 146168.0}, {"date": "2021-04-05", "close": 27.62, "volume": 187422.0}, {"date": "2021-04-06", "close": 27.78, "volume": 77133.0}, {"date": "2021-04-07", "close": 27.84, "volume": 207442.0}, {"date": "2021-04-08", "close": 28.22, "volume": 133220.0}, {"date": "2021-04-09", "close": 28.215, "volume": 96898.0}, {"date": "2021-04-12", "close": 28.31, "volume": 96418.0}, {"date": "2021-04-13", "close": 28.4, "volume": 143213.0}, {"date": "2021-04-14", "close": 28.13, "volume": 119691.0}, {"date": "2021-04-15", "close": 28.45, "volume": 79430.0}, {"date": "2021-04-16", "close": 28.41, "volume": 86969.0}, {"date": "2021-04-19", "close": 28.48, "volume": 59029.0}, {"date": "2021-04-20", "close": 28.23, "volume": 97286.0}, {"date": "2021-04-21", "close": 28.12, "volume": 92726.0}, {"date": "2021-04-22", "close": 28.06, "volume": 55495.0}, {"date": "2021-04-23", "close": 28.1, "volume": 72150.0}, {"date": "2021-04-26", "close": 28.11, "volume": 84977.0}, {"date": "2021-04-27", "close": 28.3, "volume": 55228.0}, {"date": "2021-04-28", "close": 28.32, "volume": 56514.0}, {"date": "2021-04-29", "close": 28.34, "volume": 61795.0}, {"date": "2021-04-30", "close": 28.26, "volume": 49630.0}, {"date": "2021-05-03", "close": 28.25, "volume": 99782.0}, {"date": "2021-05-04", "close": 28.08, "volume": 164027.0}, {"date": "2021-05-05", "close": 28.14, "volume": 152102.0}, {"date": "2021-05-06", "close": 28.02, "volume": 104477.0}, {"date": "2021-05-07", "close": 28.13, "volume": 115322.0}, {"date": "2021-05-10", "close": 27.79, "volume": 162788.0}, {"date": "2021-05-11", "close": 27.35, "volume": 284362.0}, {"date": "2021-05-12", "close": 26.57, "volume": 217460.0}, {"date": "2021-05-13", "close": 26.7, "volume": 162602.0}, {"date": "2021-05-14", "close": 27.06, "volume": 91304.0}, {"date": "2021-05-17", "close": 27.57, "volume": 153177.0}, {"date": "2021-05-18", "close": 27.51, "volume": 167072.0}, {"date": "2021-05-19", "close": 27.36, "volume": 141513.0}, {"date": "2021-05-20", "close": 27.75, "volume": 107138.0}, {"date": "2021-05-21", "close": 27.8, "volume": 84541.0}, {"date": "2021-05-24", "close": 28.2, "volume": 94288.0}, {"date": "2021-05-25", "close": 28.16, "volume": 88269.0}, {"date": "2021-05-26", "close": 28.25, "volume": 72848.0}, {"date": "2021-05-27", "close": 28.36, "volume": 79960.0}, {"date": "2021-05-28", "close": 28.49, "volume": 84779.0}, {"date": "2021-06-01", "close": 28.45, "volume": 82029.0}, {"date": "2021-06-02", "close": 28.57, "volume": 88907.0}, {"date": "2021-06-03", "close": 28.57, "volume": 82045.0}, {"date": "2021-06-04", "close": 28.93, "volume": 99882.0}, {"date": "2021-06-07", "close": 28.88, "volume": 120944.0}, {"date": "2021-06-08", "close": 28.96, "volume": 84277.0}, {"date": "2021-06-09", "close": 29.155, "volume": 70309.0}, {"date": "2021-06-10", "close": 29.37, "volume": 96834.0}, {"date": "2021-06-11", "close": 29.57, "volume": 138172.0}, {"date": "2021-06-14", "close": 29.08, "volume": 129084.0}, {"date": "2021-06-15", "close": 28.97, "volume": 85919.0}, {"date": "2021-06-16", "close": 28.86, "volume": 79066.0}, {"date": "2021-06-17", "close": 28.98, "volume": 126868.0}, {"date": "2021-06-18", "close": 28.62, "volume": 85020.0}, {"date": "2021-06-21", "close": 28.59, "volume": 124252.0}, {"date": "2021-06-22", "close": 28.72, "volume": 77399.0}, {"date": "2021-06-23", "close": 28.9, "volume": 60175.0}, {"date": "2021-06-24", "close": 28.97, "volume": 115274.0}, {"date": "2021-06-25", "close": 28.92, "volume": 63092.0}, {"date": "2021-06-28", "close": 29.15, "volume": 65938.0}, {"date": "2021-06-29", "close": 29.3, "volume": 101986.0}, {"date": "2021-06-30", "close": 29.38, "volume": 83621.0}, {"date": "2021-07-01", "close": 29.28, "volume": 173139.0}, {"date": "2021-07-02", "close": 29.52, "volume": 107931.0}, {"date": "2021-07-06", "close": 29.55, "volume": 71149.0}, {"date": "2021-07-07", "close": 29.45, "volume": 101116.0}, {"date": "2021-07-08", "close": 29.19, "volume": 84989.0}, {"date": "2021-07-09", "close": 29.27, "volume": 89927.0}, {"date": "2021-07-12", "close": 29.15, "volume": 83058.0}, {"date": "2021-07-13", "close": 29.31, "volume": 75183.0}, {"date": "2021-07-14", "close": 29.49, "volume": 112652.0}, {"date": "2021-07-15", "close": 29.23, "volume": 49954.0}, {"date": "2021-07-16", "close": 29.16, "volume": 63665.0}, {"date": "2021-07-19", "close": 28.81, "volume": 97390.0}, {"date": "2021-07-20", "close": 29.04, "volume": 89057.0}, {"date": "2021-07-21", "close": 29.27, "volume": 82529.0}, {"date": "2021-07-22", "close": 29.32, "volume": 74891.0}, {"date": "2021-07-23", "close": 29.47, "volume": 57339.0}, {"date": "2021-07-26", "close": 29.57, "volume": 112510.0}, {"date": "2021-07-27", "close": 29.64, "volume": 87420.0}, {"date": "2021-07-28", "close": 29.57, "volume": 67967.0}, {"date": "2021-07-29", "close": 29.63, "volume": 44252.0}, {"date": "2021-07-30", "close": 29.51, "volume": 56471.0}, {"date": "2021-08-02", "close": 29.49, "volume": 62971.0}, {"date": "2021-08-03", "close": 29.45, "volume": 67689.0}, {"date": "2021-08-04", "close": 29.36, "volume": 84645.0}, {"date": "2021-08-05", "close": 29.43, "volume": 68858.0}, {"date": "2021-08-06", "close": 29.44, "volume": 96138.0}, {"date": "2021-08-09", "close": 29.41, "volume": 84830.0}, {"date": "2021-08-10", "close": 29.39, "volume": 101465.0}, {"date": "2021-08-11", "close": 29.59, "volume": 89197.0}, {"date": "2021-08-12", "close": 29.5, "volume": 67905.0}, {"date": "2021-08-13", "close": 29.49, "volume": 95244.0}, {"date": "2021-08-16", "close": 29.5, "volume": 99507.0}, {"date": "2021-08-17", "close": 29.41, "volume": 62381.0}, {"date": "2021-08-18", "close": 29.39, "volume": 94038.0}, {"date": "2021-08-19", "close": 29.22, "volume": 98537.0}, {"date": "2021-08-20", "close": 29.41, "volume": 90151.0}, {"date": "2021-08-23", "close": 29.68, "volume": 106450.0}, {"date": "2021-08-24", "close": 29.91, "volume": 66532.0}, {"date": "2021-08-25", "close": 29.95, "volume": 89973.0}, {"date": "2021-08-26", "close": 29.85, "volume": 86330.0}, {"date": "2021-08-27", "close": 30.0, "volume": 96586.0}, {"date": "2021-08-30", "close": 30.15, "volume": 111097.0}, {"date": "2021-08-31", "close": 30.25, "volume": 77530.0}, {"date": "2021-09-01", "close": 30.23, "volume": 87034.0}, {"date": "2021-09-02", "close": 30.19, "volume": 88887.0}, {"date": "2021-09-03", "close": 30.37, "volume": 76209.0}, {"date": "2021-09-07", "close": 30.56, "volume": 104931.0}, {"date": "2021-09-08", "close": 30.53, "volume": 97186.0}, {"date": "2021-09-09", "close": 30.6, "volume": 97713.0}, {"date": "2021-09-10", "close": 30.48, "volume": 88550.0}, {"date": "2021-09-13", "close": 30.45, "volume": 111870.0}, {"date": "2021-09-14", "close": 29.96, "volume": 86905.0}, {"date": "2021-09-15", "close": 29.87, "volume": 112091.0}, {"date": "2021-09-16", "close": 29.73, "volume": 95658.0}, {"date": "2021-09-17", "close": 29.47, "volume": 70555.0}, {"date": "2021-09-20", "close": 28.63, "volume": 204232.0}, {"date": "2021-09-21", "close": 28.8, "volume": 96387.0}, {"date": "2021-09-22", "close": 28.87, "volume": 101676.0}, {"date": "2021-09-23", "close": 29.11, "volume": 126312.0}, {"date": "2021-09-24", "close": 28.99, "volume": 84451.0}, {"date": "2021-09-27", "close": 28.9, "volume": 79453.0}, {"date": "2021-09-28", "close": 28.37, "volume": 95461.0}, {"date": "2021-09-29", "close": 28.46, "volume": 115320.0}, {"date": "2021-09-30", "close": 28.38, "volume": 212896.0}, {"date": "2021-10-01", "close": 28.53, "volume": 180455.0}, {"date": "2021-10-04", "close": 28.13, "volume": 157561.0}, {"date": "2021-10-05", "close": 28.05, "volume": 131032.0}, {"date": "2021-10-06", "close": 28.23, "volume": 134306.0}, {"date": "2021-10-07", "close": 28.54, "volume": 84042.0}, {"date": "2021-10-08", "close": 28.71, "volume": 74055.0}, {"date": "2021-10-11", "close": 28.57, "volume": 85939.0}, {"date": "2021-10-12", "close": 28.43, "volume": 84194.0}, {"date": "2021-10-13", "close": 28.5, "volume": 90968.0}, {"date": "2021-10-14", "close": 28.9, "volume": 71334.0}, {"date": "2021-10-15", "close": 29.1, "volume": 86039.0}, {"date": "2021-10-18", "close": 29.49, "volume": 116838.0}, {"date": "2021-10-19", "close": 29.59, "volume": 77558.0}, {"date": "2021-10-20", "close": 29.49, "volume": 104854.0}, {"date": "2021-10-21", "close": 29.34, "volume": 85757.0}, {"date": "2021-10-22", "close": 29.37, "volume": 84017.0}, {"date": "2021-10-25", "close": 29.48, "volume": 93859.0}, {"date": "2021-10-26", "close": 29.67, "volume": 83136.0}, {"date": "2021-10-27", "close": 29.64, "volume": 106290.0}, {"date": "2021-10-28", "close": 29.93, "volume": 88886.0}, {"date": "2021-10-29", "close": 29.88, "volume": 93990.0}, {"date": "2021-11-01", "close": 29.96, "volume": 114220.0}, {"date": "2021-11-02", "close": 30.18, "volume": 74158.0}, {"date": "2021-11-03", "close": 30.11, "volume": 118154.0}, {"date": "2021-11-04", "close": 30.34, "volume": 134780.0}, {"date": "2021-11-05", "close": 30.5, "volume": 92316.0}, {"date": "2021-11-08", "close": 30.53, "volume": 97466.0}, {"date": "2021-11-09", "close": 30.45, "volume": 77221.0}, {"date": "2021-11-10", "close": 30.16, "volume": 101927.0}, {"date": "2021-11-11", "close": 30.33, "volume": 74078.0}, {"date": "2021-11-12", "close": 30.43, "volume": 48513.0}, {"date": "2021-11-15", "close": 30.47, "volume": 81131.0}, {"date": "2021-11-16", "close": 30.55, "volume": 81597.0}, {"date": "2021-11-17", "close": 30.4, "volume": 82446.0}, {"date": "2021-11-18", "close": 30.425, "volume": 91342.0}, {"date": "2021-11-19", "close": 30.46, "volume": 64336.0}, {"date": "2021-11-22", "close": 30.31, "volume": 96072.0}, {"date": "2021-11-23", "close": 30.24, "volume": 85138.0}, {"date": "2021-11-24", "close": 30.29, "volume": 61628.0}, {"date": "2021-11-26", "close": 29.77, "volume": 75040.0}, {"date": "2021-11-29", "close": 30.14, "volume": 80085.0}, {"date": "2021-11-30", "close": 29.97, "volume": 127881.0}, {"date": "2021-12-01", "close": 29.69, "volume": 76387.0}, {"date": "2021-12-02", "close": 29.57, "volume": 109774.0}, {"date": "2021-12-03", "close": 29.33, "volume": 116814.0}, {"date": "2021-12-06", "close": 29.36, "volume": 162051.0}, {"date": "2021-12-07", "close": 30.14, "volume": 130637.0}, {"date": "2021-12-08", "close": 30.51, "volume": 126553.0}, {"date": "2021-12-09", "close": 30.54, "volume": 66507.0}, {"date": "2021-12-10", "close": 30.22, "volume": 90910.0}, {"date": "2021-12-13", "close": 30.3, "volume": 107184.0}, {"date": "2021-12-14", "close": 29.72, "volume": 112690.0}, {"date": "2021-12-15", "close": 29.83, "volume": 140720.0}, {"date": "2021-12-16", "close": 29.31, "volume": 102157.0}, {"date": "2021-12-17", "close": 29.27, "volume": 125954.0}, {"date": "2021-12-20", "close": 28.77, "volume": 88161.0}, {"date": "2021-12-21", "close": 29.15, "volume": 136803.0}, {"date": "2021-12-22", "close": 29.47, "volume": 92412.0}, {"date": "2021-12-23", "close": 29.79, "volume": 62239.0}, {"date": "2021-12-27", "close": 30.19, "volume": 83868.0}, {"date": "2021-12-28", "close": 30.15, "volume": 70086.0}, {"date": "2021-12-29", "close": 30.49, "volume": 86240.0}, {"date": "2021-12-30", "close": 30.46, "volume": 88833.0}, {"date": "2021-12-31", "close": 30.65, "volume": 118837.0}, {"date": "2022-01-03", "close": 30.83, "volume": 122570.0}, {"date": "2022-01-04", "close": 30.46, "volume": 135294.0}, {"date": "2022-01-05", "close": 29.5, "volume": 145839.0}, {"date": "2022-01-06", "close": 29.28, "volume": 247282.0}, {"date": "2022-01-07", "close": 29.16, "volume": 148615.0}, {"date": "2022-01-10", "close": 28.995, "volume": 226208.0}, {"date": "2022-01-11", "close": 29.33, "volume": 185662.0}, {"date": "2022-01-12", "close": 29.32, "volume": 191252.0}, {"date": "2022-01-13", "close": 28.93, "volume": 124986.0}, {"date": "2022-01-14", "close": 28.68, "volume": 285339.0}, {"date": "2022-01-18", "close": 27.87, "volume": 292510.0}, {"date": "2022-01-19", "close": 27.37, "volume": 262987.0}, {"date": "2022-01-20", "close": 26.74, "volume": 297233.0}, {"date": "2022-01-21", "close": 25.63, "volume": 438701.0}, {"date": "2022-01-24", "close": 25.86, "volume": 532737.0}, {"date": "2022-01-25", "close": 25.75, "volume": 236832.0}, {"date": "2022-01-26", "close": 26.04, "volume": 223677.0}, {"date": "2022-01-27", "close": 25.96, "volume": 161429.0}, {"date": "2022-01-28", "close": 26.47, "volume": 175131.0}, {"date": "2022-01-31", "close": 27.34, "volume": 152031.0}, {"date": "2022-02-01", "close": 27.57, "volume": 147315.0}, {"date": "2022-02-02", "close": 27.71, "volume": 155599.0}, {"date": "2022-02-03", "close": 26.86, "volume": 185526.0}, {"date": "2022-02-04", "close": 27.11, "volume": 109075.0}, {"date": "2022-02-07", "close": 27.03, "volume": 130251.0}, {"date": "2022-02-08", "close": 27.2, "volume": 92088.0}, {"date": "2022-02-09", "close": 27.7156, "volume": 115312.0}, {"date": "2022-02-10", "close": 27.23, "volume": 125335.0}, {"date": "2022-02-11", "close": 26.4, "volume": 162233.0}, {"date": "2022-02-14", "close": 26.13, "volume": 199079.0}, {"date": "2022-02-15", "close": 26.59, "volume": 105518.0}, {"date": "2022-02-16", "close": 26.785, "volume": 95195.0}, {"date": "2022-02-17", "close": 26.18, "volume": 103793.0}, {"date": "2022-02-18", "close": 25.78, "volume": 114636.0}, {"date": "2022-02-22", "close": 25.25, "volume": 169385.0}, {"date": "2022-02-23", "close": 24.79, "volume": 159191.0}, {"date": "2022-02-24", "close": 25.38, "volume": 267528.0}, {"date": "2022-02-25", "close": 25.95, "volume": 149204.0}, {"date": "2022-02-28", "close": 25.87, "volume": 119195.0}, {"date": "2022-03-01", "close": 25.76, "volume": 106522.0}, {"date": "2022-03-02", "close": 26.33, "volume": 121755.0}, {"date": "2022-03-03", "close": 26.4, "volume": 278245.0}, {"date": "2022-03-04", "close": 26.03, "volume": 156474.0}, {"date": "2022-03-07", "close": 25.2, "volume": 143137.0}, {"date": "2022-03-08", "close": 25.24, "volume": 155868.0}, {"date": "2022-03-09", "close": 25.72, "volume": 117911.0}, {"date": "2022-03-10", "close": 25.56, "volume": 131822.0}, {"date": "2022-03-11", "close": 25.56, "volume": 160813.0}, {"date": "2022-03-14", "close": 24.8, "volume": 168431.0}, {"date": "2022-03-15", "close": 24.91, "volume": 142799.0}, {"date": "2022-03-16", "close": 25.53, "volume": 160040.0}, {"date": "2022-03-17", "close": 26.3469, "volume": 195238.0}, {"date": "2022-03-18", "close": 26.88, "volume": 140629.0}, {"date": "2022-03-21", "close": 27.04, "volume": 114032.0}, {"date": "2022-03-22", "close": 27.14, "volume": 139398.0}, {"date": "2022-03-23", "close": 27.45, "volume": 423264.0}, {"date": "2022-03-24", "close": 28.07, "volume": 288987.0}, {"date": "2022-03-25", "close": 27.94, "volume": 267201.0}, {"date": "2022-03-28", "close": 28.07, "volume": 204220.0}, {"date": "2022-03-29", "close": 28.53, "volume": 233289.0}, {"date": "2022-03-30", "close": 28.57, "volume": 308792.0}, {"date": "2022-03-31", "close": 28.45, "volume": 173015.0}, {"date": "2022-04-01", "close": 28.65, "volume": 196366.0}, {"date": "2022-04-04", "close": 28.77, "volume": 204709.0}, {"date": "2022-04-05", "close": 28.12, "volume": 158768.0}, {"date": "2022-04-06", "close": 27.66, "volume": 131853.0}, {"date": "2022-04-07", "close": 27.48, "volume": 162220.0}, {"date": "2022-04-08", "close": 27.42, "volume": 70829.0}, {"date": "2022-04-11", "close": 27.04, "volume": 123236.0}, {"date": "2022-04-12", "close": 26.43, "volume": 239480.0}, {"date": "2022-04-13", "close": 26.59, "volume": 168576.0}, {"date": "2022-04-14", "close": 26.46, "volume": 120447.0}, {"date": "2022-04-18", "close": 26.41, "volume": 155068.0}, {"date": "2022-04-19", "close": 26.96, "volume": 132901.0}, {"date": "2022-04-20", "close": 26.95, "volume": 105929.0}, {"date": "2022-04-21", "close": 26.77, "volume": 80476.0}, {"date": "2022-04-22", "close": 26.4, "volume": 160661.0}, {"date": "2022-04-25", "close": 26.1, "volume": 313455.0}, {"date": "2022-04-26", "close": 25.85, "volume": 298808.0}, {"date": "2022-04-27", "close": 25.2, "volume": 331674.0}, {"date": "2022-04-28", "close": 25.69, "volume": 248428.0}, {"date": "2022-04-29", "close": 25.03, "volume": 280726.0}, {"date": "2022-05-02", "close": 25.11, "volume": 183894.0}, {"date": "2022-05-03", "close": 25.38, "volume": 110858.0}, {"date": "2022-05-04", "close": 25.94, "volume": 162344.0}, {"date": "2022-05-05", "close": 25.16, "volume": 187390.0}, {"date": "2022-05-06", "close": 24.7, "volume": 209728.0}, {"date": "2022-05-09", "close": 23.96, "volume": 199144.0}, {"date": "2022-05-10", "close": 24.18, "volume": 332806.0}, {"date": "2022-05-11", "close": 23.73, "volume": 186122.0}, {"date": "2022-05-12", "close": 23.15, "volume": 278874.0}, {"date": "2022-05-13", "close": 23.9, "volume": 176307.0}, {"date": "2022-05-16", "close": 23.82, "volume": 108721.0}, {"date": "2022-05-17", "close": 24.3, "volume": 172178.0}, {"date": "2022-05-18", "close": 23.56, "volume": 155031.0}, {"date": "2022-05-19", "close": 23.36, "volume": 121920.0}, {"date": "2022-05-20", "close": 23.21, "volume": 187520.0}, {"date": "2022-05-23", "close": 23.29, "volume": 134139.0}, {"date": "2022-05-24", "close": 23.1, "volume": 173879.0}, {"date": "2022-05-25", "close": 23.24, "volume": 189418.0}, {"date": "2022-05-26", "close": 24.03, "volume": 168958.0}, {"date": "2022-05-27", "close": 24.46, "volume": 149880.0}, {"date": "2022-05-31", "close": 24.24, "volume": 173942.0}, {"date": "2022-06-01", "close": 24.36, "volume": 208493.0}, {"date": "2022-06-02", "close": 24.77, "volume": 149624.0}, {"date": "2022-06-03", "close": 24.27, "volume": 167685.0}, {"date": "2022-06-06", "close": 24.48, "volume": 136304.0}, {"date": "2022-06-07", "close": 24.6, "volume": 166206.0}, {"date": "2022-06-08", "close": 24.46, "volume": 174599.0}, {"date": "2022-06-09", "close": 24.16, "volume": 184526.0}, {"date": "2022-06-10", "close": 23.77, "volume": 168550.0}, {"date": "2022-06-13", "close": 22.8, "volume": 240602.0}, {"date": "2022-06-14", "close": 22.14, "volume": 177779.0}, {"date": "2022-06-15", "close": 22.32, "volume": 453445.0}, {"date": "2022-06-16", "close": 21.14, "volume": 251325.0}, {"date": "2022-06-17", "close": 21.34, "volume": 136544.0}, {"date": "2022-06-21", "close": 21.73, "volume": 197935.0}, {"date": "2022-06-22", "close": 21.74, "volume": 106589.0}, {"date": "2022-06-23", "close": 21.98, "volume": 105848.0}, {"date": "2022-06-24", "close": 22.69, "volume": 109532.0}, {"date": "2022-06-27", "close": 22.58, "volume": 98959.0}, {"date": "2022-06-28", "close": 22.11, "volume": 170935.0}, {"date": "2022-06-29", "close": 22.28, "volume": 139867.0}, {"date": "2022-06-30", "close": 21.84, "volume": 215425.0}, {"date": "2022-07-01", "close": 22.23, "volume": 186592.0}, {"date": "2022-07-05", "close": 22.48, "volume": 153189.0}, {"date": "2022-07-06", "close": 22.8, "volume": 175991.0}, {"date": "2022-07-07", "close": 23.17, "volume": 196057.0}, {"date": "2022-07-08", "close": 23.03, "volume": 155305.0}, {"date": "2022-07-11", "close": 22.76, "volume": 120485.0}, {"date": "2022-07-12", "close": 22.69, "volume": 151122.0}, {"date": "2022-07-13", "close": 22.67, "volume": 145867.0}, {"date": "2022-07-14", "close": 22.8, "volume": 131753.0}, {"date": "2022-07-15", "close": 23.25, "volume": 195688.0}, {"date": "2022-07-18", "close": 23.21, "volume": 160979.0}, {"date": "2022-07-19", "close": 23.67, "volume": 223168.0}, {"date": "2022-07-20", "close": 24.0, "volume": 125242.0}, {"date": "2022-07-21", "close": 24.31, "volume": 129199.0}, {"date": "2022-07-22", "close": 24.08, "volume": 197290.0}, {"date": "2022-07-25", "close": 23.87, "volume": 102391.0}, {"date": "2022-07-26", "close": 23.47, "volume": 80469.0}, {"date": "2022-07-27", "close": 24.13, "volume": 193061.0}, {"date": "2022-07-28", "close": 24.31, "volume": 139976.0}, {"date": "2022-07-29", "close": 24.53, "volume": 214379.0}, {"date": "2022-08-01", "close": 24.52, "volume": 156103.0}, {"date": "2022-08-02", "close": 24.41, "volume": 106937.0}, {"date": "2022-08-03", "close": 25.04, "volume": 221954.0}, {"date": "2022-08-04", "close": 25.08, "volume": 125052.0}, {"date": "2022-08-05", "close": 24.63, "volume": 133252.0}, {"date": "2022-08-08", "close": 24.72, "volume": 111242.0}, {"date": "2022-08-09", "close": 24.44, "volume": 116547.0}, {"date": "2022-08-10", "close": 24.97, "volume": 135525.0}, {"date": "2022-08-11", "close": 24.77, "volume": 150708.0}, {"date": "2022-08-12", "close": 24.99, "volume": 152124.0}, {"date": "2022-08-15", "close": 25.04, "volume": 146543.0}, {"date": "2022-08-16", "close": 24.98, "volume": 184173.0}, {"date": "2022-08-17", "close": 24.7, "volume": 169758.0}, {"date": "2022-08-18", "close": 24.74, "volume": 145254.0}, {"date": "2022-08-19", "close": 24.51, "volume": 105713.0}, {"date": "2022-08-22", "close": 24.1, "volume": 139870.0}, {"date": "2022-08-23", "close": 23.78, "volume": 380825.0}, {"date": "2022-08-24", "close": 23.75, "volume": 207122.0}, {"date": "2022-08-25", "close": 24.01, "volume": 140807.0}, {"date": "2022-08-26", "close": 23.48, "volume": 173817.0}, {"date": "2022-08-29", "close": 23.09, "volume": 153749.0}, {"date": "2022-08-30", "close": 22.86, "volume": 132915.0}, {"date": "2022-08-31", "close": 22.59, "volume": 208228.0}, {"date": "2022-09-01", "close": 22.63, "volume": 126181.0}, {"date": "2022-09-02", "close": 22.36, "volume": 95355.0}, {"date": "2022-09-06", "close": 22.22, "volume": 85961.0}, {"date": "2022-09-07", "close": 22.72, "volume": 92062.0}, {"date": "2022-09-08", "close": 22.57, "volume": 180446.0}, {"date": "2022-09-09", "close": 23.18, "volume": 92035.0}, {"date": "2022-09-12", "close": 23.91, "volume": 439343.0}, {"date": "2022-09-13", "close": 22.71, "volume": 479957.0}, {"date": "2022-09-14", "close": 22.38, "volume": 146695.0}, {"date": "2022-09-15", "close": 22.02, "volume": 136506.0}, {"date": "2022-09-16", "close": 21.79, "volume": 100828.0}, {"date": "2022-09-19", "close": 21.88, "volume": 134465.0}, {"date": "2022-09-20", "close": 21.6, "volume": 119050.0}, {"date": "2022-09-21", "close": 21.28, "volume": 137448.0}, {"date": "2022-09-22", "close": 21.28, "volume": 155334.0}, {"date": "2022-09-23", "close": 20.96, "volume": 244600.0}, {"date": "2022-09-26", "close": 20.74, "volume": 137860.0}, {"date": "2022-09-27", "close": 20.81, "volume": 117427.0}, {"date": "2022-09-28", "close": 21.28, "volume": 125046.0}, {"date": "2022-09-29", "close": 20.6, "volume": 194216.0}, {"date": "2022-09-30", "close": 20.51, "volume": 293836.0}, {"date": "2022-10-03", "close": 21.26, "volume": 266530.0}, {"date": "2022-10-04", "close": 22.46, "volume": 278019.0}, {"date": "2022-10-05", "close": 22.26, "volume": 155450.0}, {"date": "2022-10-06", "close": 22.2, "volume": 164263.0}, {"date": "2022-10-07", "close": 21.37, "volume": 167836.0}, {"date": "2022-10-10", "close": 21.08, "volume": 112577.0}, {"date": "2022-10-11", "close": 21.2, "volume": 178697.0}, {"date": "2022-10-12", "close": 21.51, "volume": 170933.0}, {"date": "2022-10-13", "close": 22.17, "volume": 195851.0}, {"date": "2022-10-14", "close": 21.29, "volume": 209290.0}, {"date": "2022-10-17", "close": 21.97, "volume": 145557.0}, {"date": "2022-10-18", "close": 22.0, "volume": 155461.0}, {"date": "2022-10-19", "close": 21.95, "volume": 127490.0}, {"date": "2022-10-20", "close": 21.8, "volume": 142575.0}, {"date": "2022-10-21", "close": 21.71, "volume": 229827.0}, {"date": "2022-10-24", "close": 21.65, "volume": 218511.0}, {"date": "2022-10-25", "close": 22.42, "volume": 154499.0}, {"date": "2022-10-26", "close": 22.45, "volume": 130012.0}, {"date": "2022-10-27", "close": 22.08, "volume": 109592.0}, {"date": "2022-10-28", "close": 22.67, "volume": 161858.0}, {"date": "2022-10-31", "close": 22.47, "volume": 126562.0}, {"date": "2022-11-01", "close": 22.27, "volume": 215031.0}, {"date": "2022-11-02", "close": 21.73, "volume": 126774.0}, {"date": "2022-11-03", "close": 21.57, "volume": 174515.0}, {"date": "2022-11-04", "close": 21.7, "volume": 152809.0}, {"date": "2022-11-07", "close": 21.75, "volume": 250195.0}, {"date": "2022-11-08", "close": 22.09, "volume": 127251.0}, {"date": "2022-11-09", "close": 21.76, "volume": 95844.0}, {"date": "2022-11-10", "close": 23.35, "volume": 170444.0}, {"date": "2022-11-11", "close": 23.42, "volume": 143366.0}, {"date": "2022-11-14", "close": 23.06, "volume": 132655.0}, {"date": "2022-11-15", "close": 23.04, "volume": 171509.0}, {"date": "2022-11-16", "close": 22.665, "volume": 113256.0}, {"date": "2022-11-17", "close": 22.61, "volume": 90803.0}, {"date": "2022-11-18", "close": 22.82, "volume": 105195.0}, {"date": "2022-11-21", "close": 22.59, "volume": 90117.0}, {"date": "2022-11-22", "close": 23.005, "volume": 90096.0}, {"date": "2022-11-23", "close": 22.81, "volume": 101410.0}, {"date": "2022-11-25", "close": 22.67, "volume": 83311.0}, {"date": "2022-11-28", "close": 22.17, "volume": 124201.0}, {"date": "2022-11-29", "close": 22.03, "volume": 153171.0}, {"date": "2022-11-30", "close": 22.5, "volume": 298802.0}, {"date": "2022-12-01", "close": 22.62, "volume": 152464.0}, {"date": "2022-12-02", "close": 22.01, "volume": 420590.0}, {"date": "2022-12-05", "close": 21.78, "volume": 159311.0}, {"date": "2022-12-06", "close": 21.64, "volume": 122222.0}, {"date": "2022-12-07", "close": 21.35, "volume": 125558.0}, {"date": "2022-12-08", "close": 21.88, "volume": 104118.0}, {"date": "2022-12-09", "close": 21.72, "volume": 121157.0}, {"date": "2022-12-12", "close": 22.3, "volume": 213088.0}, {"date": "2022-12-13", "close": 22.38, "volume": 242614.0}, {"date": "2022-12-14", "close": 22.04, "volume": 191812.0}, {"date": "2022-12-15", "close": 21.54, "volume": 140512.0}, {"date": "2022-12-16", "close": 21.32, "volume": 169621.0}, {"date": "2022-12-19", "close": 20.98, "volume": 120279.0}, {"date": "2022-12-20", "close": 20.77, "volume": 180314.0}, {"date": "2022-12-21", "close": 20.99, "volume": 174232.0}, {"date": "2022-12-22", "close": 20.52, "volume": 255303.0}, {"date": "2022-12-23", "close": 20.45, "volume": 135826.0}, {"date": "2022-12-27", "close": 20.14, "volume": 353095.0}, {"date": "2022-12-28", "close": 20.0, "volume": 280452.0}, {"date": "2022-12-29", "close": 20.18, "volume": 254617.0}, {"date": "2022-12-30", "close": 20.43, "volume": 346364.0}, {"date": "2023-01-03", "close": 20.98, "volume": 264478.0}, {"date": "2023-01-04", "close": 21.26, "volume": 158716.0}, {"date": "2023-01-05", "close": 20.7, "volume": 131430.0}, {"date": "2023-01-06", "close": 21.06, "volume": 108164.0}, {"date": "2023-01-09", "close": 21.41, "volume": 140396.0}, {"date": "2023-01-10", "close": 21.8, "volume": 134496.0}, {"date": "2023-01-11", "close": 22.33, "volume": 146224.0}, {"date": "2023-01-12", "close": 22.56, "volume": 111047.0}, {"date": "2023-01-13", "close": 22.52, "volume": 145360.0}, {"date": "2023-01-17", "close": 22.45, "volume": 134100.0}, {"date": "2023-01-18", "close": 22.3, "volume": 118273.0}, {"date": "2023-01-19", "close": 21.98, "volume": 163497.0}, {"date": "2023-01-20", "close": 22.27, "volume": 108865.0}, {"date": "2023-01-23", "close": 22.58, "volume": 189718.0}, {"date": "2023-01-24", "close": 22.48, "volume": 80871.0}, {"date": "2023-01-25", "close": 22.41, "volume": 102080.0}, {"date": "2023-01-26", "close": 22.62, "volume": 127551.0}, {"date": "2023-01-27", "close": 22.68, "volume": 117119.0}, {"date": "2023-01-30", "close": 22.2, "volume": 208405.0}, {"date": "2023-01-31", "close": 22.66, "volume": 125990.0}, {"date": "2023-02-01", "close": 23.1, "volume": 154301.0}, {"date": "2023-02-02", "close": 23.66, "volume": 200170.0}, {"date": "2023-02-03", "close": 23.35, "volume": 112553.0}, {"date": "2023-02-06", "close": 22.94, "volume": 120272.0}, {"date": "2023-02-07", "close": 23.52, "volume": 106239.0}, {"date": "2023-02-08", "close": 23.395, "volume": 126033.0}, {"date": "2023-02-09", "close": 23.34, "volume": 139343.0}, {"date": "2023-02-10", "close": 23.34, "volume": 91832.0}, {"date": "2023-02-13", "close": 23.7, "volume": 117904.0}, {"date": "2023-02-14", "close": 23.8, "volume": 122807.0}, {"date": "2023-02-15", "close": 23.98, "volume": 94765.0}, {"date": "2023-02-16", "close": 23.495, "volume": 143251.0}, {"date": "2023-02-17", "close": 23.01, "volume": 148723.0}, {"date": "2023-02-21", "close": 22.71, "volume": 106211.0}, {"date": "2023-02-22", "close": 22.81, "volume": 64643.0}, {"date": "2023-02-23", "close": 23.17, "volume": 75274.0}, {"date": "2023-02-24", "close": 22.93, "volume": 89074.0}, {"date": "2023-02-27", "close": 23.16, "volume": 117385.0}, {"date": "2023-02-28", "close": 23.22, "volume": 97120.0}, {"date": "2023-03-01", "close": 23.21, "volume": 115617.0}, {"date": "2023-03-02", "close": 23.23, "volume": 73392.0}, {"date": "2023-03-03", "close": 23.72, "volume": 79586.0}, {"date": "2023-03-06", "close": 23.72, "volume": 115073.0}, {"date": "2023-03-07", "close": 23.41, "volume": 111860.0}, {"date": "2023-03-08", "close": 23.3, "volume": 86753.0}, {"date": "2023-03-09", "close": 22.94, "volume": 90211.0}, {"date": "2023-03-10", "close": 22.76, "volume": 111975.0}, {"date": "2023-03-13", "close": 23.04, "volume": 148674.0}, {"date": "2023-03-14", "close": 23.01, "volume": 77112.0}, {"date": "2023-03-15", "close": 22.62, "volume": 151834.0}, {"date": "2023-03-16", "close": 22.98, "volume": 140584.0}, {"date": "2023-03-17", "close": 22.9, "volume": 78044.0}, {"date": "2023-03-20", "close": 22.91, "volume": 60633.0}, {"date": "2023-03-21", "close": 23.35, "volume": 80737.0}, {"date": "2023-03-22", "close": 23.14, "volume": 78561.0}, {"date": "2023-03-23", "close": 23.39, "volume": 72567.0}, {"date": "2023-03-24", "close": 23.25, "volume": 73600.0}, {"date": "2023-03-27", "close": 23.28, "volume": 65081.0}, {"date": "2023-03-28", "close": 23.14, "volume": 67390.0}, {"date": "2023-03-29", "close": 23.43, "volume": 103206.0}, {"date": "2023-03-30", "close": 23.65, "volume": 111737.0}, {"date": "2023-03-31", "close": 23.94, "volume": 135375.0}, {"date": "2023-04-03", "close": 23.91, "volume": 173127.0}, {"date": "2023-04-04", "close": 23.9, "volume": 79889.0}, {"date": "2023-04-05", "close": 23.59, "volume": 75095.0}, {"date": "2023-04-06", "close": 23.62, "volume": 152060.0}, {"date": "2023-04-10", "close": 23.55, "volume": 98359.0}, {"date": "2023-04-11", "close": 23.34, "volume": 116978.0}, {"date": "2023-04-12", "close": 23.43, "volume": 59906.0}, {"date": "2023-04-13", "close": 23.74, "volume": 68962.0}, {"date": "2023-04-14", "close": 23.62, "volume": 71900.0}, {"date": "2023-04-17", "close": 23.6, "volume": 107694.0}, {"date": "2023-04-18", "close": 23.71, "volume": 71456.0}, {"date": "2023-04-19", "close": 23.67, "volume": 59510.0}, {"date": "2023-04-20", "close": 23.52, "volume": 94454.0}, {"date": "2023-04-21", "close": 23.57, "volume": 69700.0}, {"date": "2023-04-24", "close": 23.38, "volume": 85830.0}, {"date": "2023-04-25", "close": 22.95, "volume": 87928.0}, {"date": "2023-04-26", "close": 23.08, "volume": 89402.0}, {"date": "2023-04-27", "close": 23.72, "volume": 95931.0}, {"date": "2023-04-28", "close": 23.76, "volume": 64832.0}, {"date": "2023-05-01", "close": 23.73, "volume": 90082.0}, {"date": "2023-05-02", "close": 23.44, "volume": 113571.0}, {"date": "2023-05-03", "close": 23.44, "volume": 110611.0}, {"date": "2023-05-04", "close": 23.21, "volume": 63351.0}, {"date": "2023-05-05", "close": 23.71, "volume": 71720.0}, {"date": "2023-05-08", "close": 23.64, "volume": 74130.0}, {"date": "2023-05-09", "close": 23.76, "volume": 174806.0}, {"date": "2023-05-10", "close": 23.83, "volume": 139121.0}, {"date": "2023-05-11", "close": 23.88, "volume": 98744.0}, {"date": "2023-05-12", "close": 23.96, "volume": 58357.0}, {"date": "2023-05-15", "close": 23.97, "volume": 79368.0}, {"date": "2023-05-16", "close": 24.26, "volume": 174886.0}, {"date": "2023-05-17", "close": 24.5, "volume": 97549.0}, {"date": "2023-05-18", "close": 24.985, "volume": 112047.0}, {"date": "2023-05-19", "close": 24.68, "volume": 125101.0}, {"date": "2023-05-22", "close": 24.17, "volume": 163051.0}, {"date": "2023-05-23", "close": 23.94, "volume": 92948.0}, {"date": "2023-05-24", "close": 23.6, "volume": 132933.0}, {"date": "2023-05-25", "close": 24.13, "volume": 167432.0}, {"date": "2023-05-26", "close": 25.23, "volume": 174644.0}, {"date": "2023-05-30", "close": 25.065, "volume": 207736.0}, {"date": "2023-05-31", "close": 24.75, "volume": 99753.0}, {"date": "2023-06-01", "close": 24.85, "volume": 123106.0}, {"date": "2023-06-02", "close": 24.91, "volume": 128349.0}, {"date": "2023-06-05", "close": 25.41, "volume": 137523.0}, {"date": "2023-06-06", "close": 25.45, "volume": 169846.0}, {"date": "2023-06-07", "close": 25.39, "volume": 121116.0}, {"date": "2023-06-08", "close": 25.73, "volume": 115736.0}, {"date": "2023-06-09", "close": 25.56, "volume": 108208.0}, {"date": "2023-06-12", "close": 25.83, "volume": 182943.0}, {"date": "2023-06-13", "close": 25.87, "volume": 173562.0}, {"date": "2023-06-14", "close": 25.5, "volume": 118102.0}, {"date": "2023-06-15", "close": 25.49, "volume": 131203.0}, {"date": "2023-06-16", "close": 25.32, "volume": 115295.0}, {"date": "2023-06-20", "close": 25.08, "volume": 214538.0}, {"date": "2023-06-21", "close": 24.58, "volume": 124754.0}, {"date": "2023-06-22", "close": 24.81, "volume": 90873.0}, {"date": "2023-06-23", "close": 24.58, "volume": 58656.0}, {"date": "2023-06-26", "close": 24.36, "volume": 76245.0}, {"date": "2023-06-27", "close": 24.5, "volume": 93603.0}, {"date": "2023-06-28", "close": 24.47, "volume": 67111.0}, {"date": "2023-06-29", "close": 24.56, "volume": 95888.0}, {"date": "2023-06-30", "close": 24.93, "volume": 115361.0}, {"date": "2023-07-03", "close": 25.08, "volume": 124163.0}, {"date": "2023-07-05", "close": 24.89, "volume": 98479.0}, {"date": "2023-07-06", "close": 24.74, "volume": 74790.0}, {"date": "2023-07-07", "close": 24.65, "volume": 63372.0}, {"date": "2023-07-10", "close": 24.72, "volume": 109639.0}, {"date": "2023-07-11", "close": 24.64, "volume": 127654.0}, {"date": "2023-07-12", "close": 24.88, "volume": 76563.0}, {"date": "2023-07-13", "close": 25.06, "volume": 87774.0}, {"date": "2023-07-14", "close": 24.94, "volume": 76280.0}, {"date": "2023-07-17", "close": 25.1, "volume": 75500.0}, {"date": "2023-07-18", "close": 25.19, "volume": 123859.0}, {"date": "2023-07-19", "close": 25.12, "volume": 68491.0}, {"date": "2023-07-20", "close": 24.59, "volume": 110663.0}, {"date": "2023-07-21", "close": 24.6, "volume": 79858.0}, {"date": "2023-07-24", "close": 24.56, "volume": 84660.0}, {"date": "2023-07-25", "close": 24.66, "volume": 64935.0}, {"date": "2023-07-26", "close": 24.54, "volume": 88568.0}, {"date": "2023-07-27", "close": 24.51, "volume": 81364.0}, {"date": "2023-07-28", "close": 24.79, "volume": 90766.0}, {"date": "2023-07-31", "close": 24.74, "volume": 120980.0}, {"date": "2023-08-01", "close": 24.61, "volume": 63750.0}, {"date": "2023-08-02", "close": 24.249, "volume": 81154.0}, {"date": "2023-08-03", "close": 24.1, "volume": 122114.0}, {"date": "2023-08-04", "close": 23.83, "volume": 128915.0}, {"date": "2023-08-07", "close": 24.02, "volume": 108020.0}, {"date": "2023-08-08", "close": 23.91, "volume": 87089.0}, {"date": "2023-08-09", "close": 23.74, "volume": 59449.0}, {"date": "2023-08-10", "close": 23.78, "volume": 76567.0}, {"date": "2023-08-11", "close": 23.62, "volume": 75824.0}, {"date": "2023-08-14", "close": 23.77, "volume": 74282.0}, {"date": "2023-08-15", "close": 23.66, "volume": 103297.0}, {"date": "2023-08-16", "close": 23.46, "volume": 85779.0}, {"date": "2023-08-17", "close": 23.02, "volume": 148803.0}, {"date": "2023-08-18", "close": 22.98, "volume": 78547.0}, {"date": "2023-08-21", "close": 23.26, "volume": 73845.0}, {"date": "2023-08-22", "close": 23.06, "volume": 200320.0}, {"date": "2023-08-23", "close": 23.21, "volume": 84769.0}, {"date": "2023-08-24", "close": 22.825, "volume": 75381.0}, {"date": "2023-08-25", "close": 23.05, "volume": 122331.0}, {"date": "2023-08-28", "close": 23.1, "volume": 104639.0}, {"date": "2023-08-29", "close": 23.39, "volume": 100621.0}, {"date": "2023-08-30", "close": 23.46, "volume": 81770.0}, {"date": "2023-08-31", "close": 23.5, "volume": 96810.0}, {"date": "2023-09-01", "close": 23.42, "volume": 60432.0}, {"date": "2023-09-05", "close": 23.4, "volume": 76637.0}, {"date": "2023-09-06", "close": 23.18, "volume": 60068.0}, {"date": "2023-09-07", "close": 23.12, "volume": 52367.0}, {"date": "2023-09-08", "close": 23.08, "volume": 49204.0}, {"date": "2023-09-11", "close": 23.245, "volume": 108199.0}, {"date": "2023-09-12", "close": 22.89, "volume": 88595.0}, {"date": "2023-09-13", "close": 22.94, "volume": 74395.0}, {"date": "2023-09-14", "close": 22.55, "volume": 130046.0}, {"date": "2023-09-15", "close": 22.31, "volume": 184716.0}, {"date": "2023-09-18", "close": 22.28, "volume": 121076.0}, {"date": "2023-09-19", "close": 22.29, "volume": 154214.0}, {"date": "2023-09-20", "close": 22.14, "volume": 109998.0}, {"date": "2023-09-21", "close": 21.78, "volume": 117601.0}, {"date": "2023-09-22", "close": 21.73, "volume": 161649.0}, {"date": "2023-09-25", "close": 21.72, "volume": 125275.0}, {"date": "2023-09-26", "close": 21.92, "volume": 329551.0}, {"date": "2023-09-27", "close": 21.81, "volume": 139082.0}, {"date": "2023-09-28", "close": 22.08, "volume": 147798.0}, {"date": "2023-09-29", "close": 22.47, "volume": 464840.0}, {"date": "2023-10-02", "close": 22.595, "volume": 214133.0}, {"date": "2023-10-03", "close": 22.28, "volume": 193407.0}, {"date": "2023-10-04", "close": 22.26, "volume": 201213.0}, {"date": "2023-10-05", "close": 21.93, "volume": 188853.0}, {"date": "2023-10-06", "close": 22.23, "volume": 148714.0}, {"date": "2023-10-09", "close": 22.32, "volume": 89202.0}, {"date": "2023-10-10", "close": 22.45, "volume": 91477.0}, {"date": "2023-10-11", "close": 22.48, "volume": 63075.0}, {"date": "2023-10-12", "close": 22.42, "volume": 66891.0}, {"date": "2023-10-13", "close": 22.18, "volume": 59635.0}, {"date": "2023-10-16", "close": 22.29, "volume": 109073.0}, {"date": "2023-10-17", "close": 22.14, "volume": 142083.0}, {"date": "2023-10-18", "close": 21.75, "volume": 166161.0}, {"date": "2023-10-19", "close": 21.19, "volume": 261322.0}, {"date": "2023-10-20", "close": 20.87, "volume": 133391.0}, {"date": "2023-10-23", "close": 20.86, "volume": 176597.0}, {"date": "2023-10-24", "close": 20.87, "volume": 233825.0}, {"date": "2023-10-25", "close": 20.58, "volume": 155061.0}, {"date": "2023-10-26", "close": 20.33, "volume": 273984.0}, {"date": "2023-10-27", "close": 20.38, "volume": 216995.0}, {"date": "2023-10-30", "close": 20.71, "volume": 179012.0}, {"date": "2023-10-31", "close": 20.8, "volume": 169266.0}, {"date": "2023-11-01", "close": 21.26, "volume": 121282.0}, {"date": "2023-11-02", "close": 21.84, "volume": 212452.0}, {"date": "2023-11-03", "close": 22.07, "volume": 125932.0}, {"date": "2023-11-06", "close": 21.97, "volume": 96110.0}, {"date": "2023-11-07", "close": 22.17, "volume": 61704.0}, {"date": "2023-11-08", "close": 22.15, "volume": 100509.0}, {"date": "2023-11-09", "close": 21.71, "volume": 208918.0}, {"date": "2023-11-10", "close": 22.12, "volume": 80502.0}, {"date": "2023-11-13", "close": 22.12, "volume": 100474.0}, {"date": "2023-11-14", "close": 22.46, "volume": 124614.0}, {"date": "2023-11-15", "close": 22.62, "volume": 246165.0}, {"date": "2023-11-16", "close": 22.84, "volume": 171087.0}, {"date": "2023-11-17", "close": 22.92, "volume": 163751.0}, {"date": "2023-11-20", "close": 23.2, "volume": 208435.0}, {"date": "2023-11-21", "close": 23.01, "volume": 96624.0}, {"date": "2023-11-22", "close": 22.89, "volume": 124192.0}, {"date": "2023-11-24", "close": 23.1, "volume": 57200.0}, {"date": "2023-11-27", "close": 23.145, "volume": 97124.0}, {"date": "2023-11-28", "close": 23.19, "volume": 81749.0}, {"date": "2023-11-29", "close": 23.07, "volume": 88455.0}, {"date": "2023-11-30", "close": 22.76, "volume": 131929.0}, {"date": "2023-12-01", "close": 22.99, "volume": 72101.0}, {"date": "2023-12-04", "close": 22.87, "volume": 97186.0}, {"date": "2023-12-05", "close": 22.87, "volume": 92947.0}, {"date": "2023-12-06", "close": 22.84, "volume": 87701.0}, {"date": "2023-12-07", "close": 23.16, "volume": 85347.0}, {"date": "2023-12-08", "close": 23.15, "volume": 98994.0}, {"date": "2023-12-11", "close": 23.11, "volume": 127601.0}, {"date": "2023-12-12", "close": 23.18, "volume": 97271.0}, {"date": "2023-12-13", "close": 23.53, "volume": 157832.0}, {"date": "2023-12-14", "close": 23.21, "volume": 172803.0}, {"date": "2023-12-15", "close": 23.09, "volume": 179075.0}, {"date": "2023-12-18", "close": 23.1, "volume": 141199.0}, {"date": "2023-12-19", "close": 23.07, "volume": 152086.0}, {"date": "2023-12-20", "close": 22.72, "volume": 151891.0}, {"date": "2023-12-21", "close": 22.68, "volume": 232032.0}, {"date": "2023-12-22", "close": 22.74, "volume": 119404.0}, {"date": "2023-12-26", "close": 22.84, "volume": 107601.0}, {"date": "2023-12-27", "close": 22.96, "volume": 187260.0}, {"date": "2023-12-28", "close": 23.1, "volume": 156950.0}, {"date": "2023-12-29", "close": 23.15, "volume": 246278.0}, {"date": "2024-01-02", "close": 22.82, "volume": 143289.0}, {"date": "2024-01-03", "close": 22.48, "volume": 119839.0}, {"date": "2024-01-04", "close": 22.48, "volume": 167908.0}, {"date": "2024-01-05", "close": 22.45, "volume": 65468.0}, {"date": "2024-01-08", "close": 23.085, "volume": 120166.0}, {"date": "2024-01-09", "close": 23.07, "volume": 91262.0}, {"date": "2024-01-10", "close": 23.26, "volume": 124347.0}, {"date": "2024-01-11", "close": 23.2, "volume": 92118.0}, {"date": "2024-01-12", "close": 23.17, "volume": 92298.0}, {"date": "2024-01-16", "close": 23.04, "volume": 88713.0}, {"date": "2024-01-17", "close": 22.96, "volume": 98852.0}, {"date": "2024-01-18", "close": 23.06, "volume": 131825.0}, {"date": "2024-01-19", "close": 23.2, "volume": 142185.0}, {"date": "2024-01-22", "close": 23.195, "volume": 133198.0}, {"date": "2024-01-23", "close": 23.23, "volume": 101781.0}, {"date": "2024-01-24", "close": 23.27, "volume": 142650.0}, {"date": "2024-01-25", "close": 23.37, "volume": 113695.0}, {"date": "2024-01-26", "close": 23.32, "volume": 85785.0}, {"date": "2024-01-29", "close": 23.41, "volume": 124821.0}, {"date": "2024-01-30", "close": 23.15, "volume": 186653.0}, {"date": "2024-01-31", "close": 22.85, "volume": 179373.0}, {"date": "2024-02-01", "close": 23.09, "volume": 103092.0}, {"date": "2024-02-02", "close": 23.2, "volume": 186143.0}, {"date": "2024-02-05", "close": 23.21, "volume": 143985.0}, {"date": "2024-02-06", "close": 23.35, "volume": 119560.0}, {"date": "2024-02-07", "close": 23.48, "volume": 148748.0}, {"date": "2024-02-08", "close": 23.61, "volume": 103208.0}, {"date": "2024-02-09", "close": 23.76, "volume": 114903.0}, {"date": "2024-02-12", "close": 23.82, "volume": 112724.0}, {"date": "2024-02-13", "close": 23.51, "volume": 136250.0}, {"date": "2024-02-14", "close": 23.73, "volume": 134594.0}, {"date": "2024-02-15", "close": 23.89, "volume": 165863.0}, {"date": "2024-02-16", "close": 23.74, "volume": 101126.0}, {"date": "2024-02-20", "close": 23.45, "volume": 199687.0}, {"date": "2024-02-21", "close": 23.45, "volume": 116429.0}, {"date": "2024-02-22", "close": 23.88, "volume": 137537.0}, {"date": "2024-02-23", "close": 23.88, "volume": 103192.0}, {"date": "2024-02-26", "close": 23.75, "volume": 121467.0}, {"date": "2024-02-27", "close": 23.8089, "volume": 110257.0}, {"date": "2024-02-28", "close": 23.81, "volume": 105652.0}, {"date": "2024-02-29", "close": 23.94, "volume": 62117.0}, {"date": "2024-03-01", "close": 24.21, "volume": 74080.0}, {"date": "2024-03-04", "close": 24.16, "volume": 132590.0}, {"date": "2024-03-05", "close": 23.79, "volume": 140887.0}, {"date": "2024-03-06", "close": 23.89, "volume": 107688.0}, {"date": "2024-03-07", "close": 24.0, "volume": 260052.0}, {"date": "2024-03-08", "close": 23.98, "volume": 108996.0}, {"date": "2024-03-11", "close": 23.81, "volume": 102649.0}, {"date": "2024-03-12", "close": 24.1, "volume": 122342.0}, {"date": "2024-03-13", "close": 24.03, "volume": 105626.0}, {"date": "2024-03-14", "close": 23.4, "volume": 124949.0}, {"date": "2024-03-15", "close": 23.19, "volume": 101592.0}, {"date": "2024-03-18", "close": 23.27, "volume": 187550.0}, {"date": "2024-03-19", "close": 23.395, "volume": 129321.0}, {"date": "2024-03-20", "close": 23.67, "volume": 124246.0}, {"date": "2024-03-21", "close": 23.81, "volume": 96263.0}, {"date": "2024-03-22", "close": 23.85, "volume": 80993.0}, {"date": "2024-03-25", "close": 23.77, "volume": 120624.0}, {"date": "2024-03-26", "close": 23.73, "volume": 103202.0}, {"date": "2024-03-27", "close": 23.94, "volume": 140197.0}, {"date": "2024-03-28", "close": 24.14, "volume": 190632.0}, {"date": "2024-04-01", "close": 24.09, "volume": 147532.0}, {"date": "2024-04-02", "close": 23.89, "volume": 107180.0}, {"date": "2024-04-03", "close": 23.965, "volume": 101647.0}, {"date": "2024-04-04", "close": 23.67, "volume": 103589.0}, {"date": "2024-04-05", "close": 23.83, "volume": 89507.0}, {"date": "2024-04-08", "close": 23.75, "volume": 114707.0}, {"date": "2024-04-09", "close": 23.76, "volume": 103116.0}, {"date": "2024-04-10", "close": 23.52, "volume": 111438.0}, {"date": "2024-04-11", "close": 23.93, "volume": 71807.0}, {"date": "2024-04-12", "close": 23.45, "volume": 84487.0}, {"date": "2024-04-15", "close": 23.09, "volume": 77924.0}, {"date": "2024-04-16", "close": 23.1, "volume": 101918.0}, {"date": "2024-04-17", "close": 23.0, "volume": 87988.0}, {"date": "2024-04-18", "close": 22.9, "volume": 143982.0}, {"date": "2024-04-19", "close": 22.43, "volume": 124768.0}, {"date": "2024-04-22", "close": 22.59, "volume": 133472.0}, {"date": "2024-04-23", "close": 22.92, "volume": 96352.0}, {"date": "2024-04-24", "close": 22.86, "volume": 214489.0}, {"date": "2024-04-25", "close": 22.69, "volume": 83824.0}, {"date": "2024-04-26", "close": 23.0, "volume": 92080.0}, {"date": "2024-04-29", "close": 23.06, "volume": 84425.0}, {"date": "2024-04-30", "close": 22.86, "volume": 104975.0}, {"date": "2024-05-01", "close": 22.8, "volume": 89737.0}, {"date": "2024-05-02", "close": 23.07, "volume": 104109.0}, {"date": "2024-05-03", "close": 23.42, "volume": 77551.0}, {"date": "2024-05-06", "close": 23.66, "volume": 77068.0}, {"date": "2024-05-07", "close": 23.65, "volume": 78430.0}, {"date": "2024-05-08", "close": 23.64, "volume": 65350.0}, {"date": "2024-05-09", "close": 23.67, "volume": 56733.0}, {"date": "2024-05-10", "close": 23.64, "volume": 65219.0}, {"date": "2024-05-13", "close": 23.6, "volume": 69351.0}, {"date": "2024-05-14", "close": 23.79, "volume": 53517.0}, {"date": "2024-05-15", "close": 24.0, "volume": 84073.0}, {"date": "2024-05-16", "close": 23.9, "volume": 83563.0}, {"date": "2024-05-17", "close": 23.85, "volume": 45125.0}, {"date": "2024-05-20", "close": 23.92, "volume": 76372.0}, {"date": "2024-05-21", "close": 24.04, "volume": 83577.0}, {"date": "2024-05-22", "close": 24.0, "volume": 94587.0}, {"date": "2024-05-23", "close": 23.89, "volume": 126789.0}, {"date": "2024-05-24", "close": 24.04, "volume": 73154.0}, {"date": "2024-05-28", "close": 24.11, "volume": 65809.0}, {"date": "2024-05-29", "close": 24.0, "volume": 72742.0}, {"date": "2024-05-30", "close": 23.87, "volume": 85891.0}, {"date": "2024-05-31", "close": 23.99, "volume": 98882.0}, {"date": "2024-06-03", "close": 24.06, "volume": 63737.0}, {"date": "2024-06-04", "close": 24.2, "volume": 92785.0}, {"date": "2024-06-05", "close": 24.6, "volume": 137382.0}, {"date": "2024-06-06", "close": 24.67, "volume": 110154.0}, {"date": "2024-06-07", "close": 24.74, "volume": 86349.0}, {"date": "2024-06-10", "close": 24.7, "volume": 76606.0}, {"date": "2024-06-11", "close": 24.77, "volume": 55644.0}, {"date": "2024-06-12", "close": 24.93, "volume": 139984.0}, {"date": "2024-06-13", "close": 25.05, "volume": 100036.0}, {"date": "2024-06-14", "close": 24.66, "volume": 97993.0}, {"date": "2024-06-17", "close": 24.63, "volume": 294828.0}, {"date": "2024-06-18", "close": 24.51, "volume": 154184.0}, {"date": "2024-06-20", "close": 24.35, "volume": 99275.0}, {"date": "2024-06-21", "close": 24.42, "volume": 73573.0}, {"date": "2024-06-24", "close": 24.25, "volume": 106465.0}, {"date": "2024-06-25", "close": 24.42, "volume": 72589.0}, {"date": "2024-06-26", "close": 24.595, "volume": 59552.0}, {"date": "2024-06-27", "close": 24.73, "volume": 85588.0}, {"date": "2024-06-28", "close": 25.08, "volume": 263715.0}, {"date": "2024-07-01", "close": 25.05, "volume": 150273.0}, {"date": "2024-07-02", "close": 25.32, "volume": 94790.0}, {"date": "2024-07-03", "close": 25.54, "volume": 71397.0}, {"date": "2024-07-05", "close": 25.63, "volume": 95030.0}, {"date": "2024-07-08", "close": 25.62, "volume": 72281.0}, {"date": "2024-07-09", "close": 25.64, "volume": 88024.0}, {"date": "2024-07-10", "close": 25.77, "volume": 92648.0}, {"date": "2024-07-11", "close": 25.575, "volume": 93099.0}, {"date": "2024-07-12", "close": 25.67, "volume": 98146.0}, {"date": "2024-07-15", "close": 25.69, "volume": 106418.0}, {"date": "2024-07-16", "close": 25.62, "volume": 214746.0}, {"date": "2024-07-17", "close": 25.13, "volume": 109898.0}, {"date": "2024-07-18", "close": 24.73, "volume": 107654.0}, {"date": "2024-07-19", "close": 24.58, "volume": 79345.0}, {"date": "2024-07-22", "close": 25.05, "volume": 103660.0}, {"date": "2024-07-23", "close": 25.08, "volume": 84254.0}, {"date": "2024-07-24", "close": 24.4, "volume": 136560.0}, {"date": "2024-07-25", "close": 24.07, "volume": 89447.0}, {"date": "2024-07-26", "close": 24.16, "volume": 85556.0}, {"date": "2024-07-29", "close": 24.22, "volume": 62263.0}, {"date": "2024-07-30", "close": 24.09, "volume": 84175.0}, {"date": "2024-07-31", "close": 24.7, "volume": 90837.0}, {"date": "2024-08-01", "close": 24.25, "volume": 73831.0}, {"date": "2024-08-02", "close": 23.83, "volume": 161686.0}, {"date": "2024-08-05", "close": 23.06, "volume": 201804.0}, {"date": "2024-08-06", "close": 23.49, "volume": 158234.0}, {"date": "2024-08-07", "close": 23.35, "volume": 139438.0}, {"date": "2024-08-08", "close": 23.6, "volume": 108254.0}, {"date": "2024-08-09", "close": 23.83, "volume": 43088.0}, {"date": "2024-08-12", "close": 23.86, "volume": 95573.0}, {"date": "2024-08-13", "close": 24.28, "volume": 82991.0}, {"date": "2024-08-14", "close": 24.18, "volume": 50895.0}, {"date": "2024-08-15", "close": 24.54, "volume": 60479.0}, {"date": "2024-08-16", "close": 24.67, "volume": 102297.0}, {"date": "2024-08-19", "close": 24.76, "volume": 93297.0}, {"date": "2024-08-20", "close": 24.64, "volume": 105098.0}, {"date": "2024-08-21", "close": 24.7, "volume": 78780.0}, {"date": "2024-08-22", "close": 24.34, "volume": 127297.0}, {"date": "2024-08-23", "close": 24.74, "volume": 81468.0}, {"date": "2024-08-26", "close": 24.69, "volume": 114465.0}, {"date": "2024-08-27", "close": 24.73, "volume": 54892.0}, {"date": "2024-08-28", "close": 24.465, "volume": 77917.0}, {"date": "2024-08-29", "close": 24.54, "volume": 72039.0}, {"date": "2024-08-30", "close": 24.73, "volume": 62879.0}, {"date": "2024-09-03", "close": 24.17, "volume": 118000.0}, {"date": "2024-09-04", "close": 24.15, "volume": 152710.0}, {"date": "2024-09-05", "close": 24.18, "volume": 92572.0}, {"date": "2024-09-06", "close": 23.85, "volume": 148199.0}, {"date": "2024-09-09", "close": 24.02, "volume": 73635.0}, {"date": "2024-09-10", "close": 24.23, "volume": 82113.0}, {"date": "2024-09-11", "close": 24.71, "volume": 109537.0}, {"date": "2024-09-12", "close": 24.96, "volume": 106920.0}, {"date": "2024-09-13", "close": 24.59, "volume": 90004.0}, {"date": "2024-09-16", "close": 24.47, "volume": 65460.0}, {"date": "2024-09-17", "close": 24.66, "volume": 77235.0}, {"date": "2024-09-18", "close": 24.75, "volume": 82211.0}, {"date": "2024-09-19", "close": 25.03, "volume": 120035.0}, {"date": "2024-09-20", "close": 24.94, "volume": 69158.0}, {"date": "2024-09-23", "close": 24.92, "volume": 127932.0}, {"date": "2024-09-24", "close": 24.95, "volume": 113307.0}, {"date": "2024-09-25", "close": 24.94, "volume": 102840.0}, {"date": "2024-09-26", "close": 25.01, "volume": 123731.0}, {"date": "2024-09-27", "close": 24.8, "volume": 222482.0}, {"date": "2024-09-30", "close": 25.12, "volume": 208067.0}, {"date": "2024-10-01", "close": 25.0, "volume": 160991.0}, {"date": "2024-10-02", "close": 25.17, "volume": 244527.0}, {"date": "2024-10-03", "close": 24.97, "volume": 78900.0}, {"date": "2024-10-04", "close": 25.03, "volume": 98240.0}, {"date": "2024-10-07", "close": 24.76, "volume": 140342.0}, {"date": "2024-10-08", "close": 25.18, "volume": 112410.0}, {"date": "2024-10-09", "close": 25.32, "volume": 141260.0}, {"date": "2024-10-10", "close": 25.23, "volume": 62415.0}, {"date": "2024-10-11", "close": 25.24, "volume": 92261.0}, {"date": "2024-10-14", "close": 25.39, "volume": 26659.0}, {"date": "2024-10-15", "close": 25.2, "volume": 69738.0}, {"date": "2024-10-16", "close": 25.23, "volume": 49328.0}, {"date": "2024-10-17", "close": 25.18, "volume": 57059.0}, {"date": "2024-10-18", "close": 25.33, "volume": 51091.0}, {"date": "2024-10-21", "close": 25.3, "volume": 37627.0}, {"date": "2024-10-22", "close": 25.39, "volume": 81828.0}, {"date": "2024-10-23", "close": 25.14, "volume": 63502.0}, {"date": "2024-10-24", "close": 25.29, "volume": 61397.0}, {"date": "2024-10-25", "close": 25.45, "volume": 91922.0}, {"date": "2024-10-28", "close": 25.44, "volume": 54771.0}, {"date": "2024-10-29", "close": 25.58, "volume": 84282.0}, {"date": "2024-10-30", "close": 25.57, "volume": 67632.0}, {"date": "2024-10-31", "close": 25.15, "volume": 78003.0}, {"date": "2024-11-01", "close": 25.19, "volume": 49310.0}, {"date": "2024-11-04", "close": 25.0, "volume": 105254.0}, {"date": "2024-11-05", "close": 25.27, "volume": 57331.0}, {"date": "2024-11-06", "close": 25.61, "volume": 103333.0}, {"date": "2024-11-07", "close": 26.07, "volume": 113089.0}, {"date": "2024-11-08", "close": 26.24, "volume": 85370.0}, {"date": "2024-11-11", "close": 26.3, "volume": 94302.0}, {"date": "2024-11-12", "close": 26.26, "volume": 75482.0}, {"date": "2024-11-13", "close": 26.3, "volume": 80707.0}, {"date": "2024-11-14", "close": 26.2, "volume": 109975.0}, {"date": "2024-11-15", "close": 25.73, "volume": 124977.0}, {"date": "2024-11-18", "close": 25.905, "volume": 81266.0}, {"date": "2024-11-19", "close": 25.97, "volume": 96855.0}, {"date": "2024-11-20", "close": 25.8, "volume": 133283.0}, {"date": "2024-11-21", "close": 25.76, "volume": 115015.0}, {"date": "2024-11-22", "close": 25.88, "volume": 85629.0}, {"date": "2024-11-25", "close": 25.99, "volume": 89228.0}, {"date": "2024-11-26", "close": 26.16, "volume": 103633.0}, {"date": "2024-11-27", "close": 26.12, "volume": 95158.0}, {"date": "2024-11-29", "close": 26.38, "volume": 49777.0}, {"date": "2024-12-02", "close": 26.68, "volume": 85633.0}, {"date": "2024-12-03", "close": 26.84, "volume": 179790.0}, {"date": "2024-12-04", "close": 27.0, "volume": 143126.0}, {"date": "2024-12-05", "close": 27.0, "volume": 115317.0}, {"date": "2024-12-06", "close": 27.18, "volume": 70891.0}, {"date": "2024-12-09", "close": 27.1, "volume": 89998.0}, {"date": "2024-12-10", "close": 27.11, "volume": 90879.0}, {"date": "2024-12-11", "close": 27.45, "volume": 84355.0}, {"date": "2024-12-12", "close": 27.17, "volume": 95263.0}, {"date": "2024-12-13", "close": 26.74, "volume": 152152.0}, {"date": "2024-12-16", "close": 26.9, "volume": 109713.0}, {"date": "2024-12-17", "close": 26.78, "volume": 76048.0}, {"date": "2024-12-18", "close": 26.19, "volume": 102606.0}, {"date": "2024-12-19", "close": 26.11, "volume": 113356.0}, {"date": "2024-12-20", "close": 26.41, "volume": 99280.0}, {"date": "2024-12-23", "close": 26.86, "volume": 117385.0}, {"date": "2024-12-24", "close": 27.34, "volume": 87989.0}, {"date": "2024-12-26", "close": 27.53, "volume": 137113.0}, {"date": "2024-12-27", "close": 27.07, "volume": 93183.0}, {"date": "2024-12-30", "close": 27.13, "volume": 183949.0}, {"date": "2024-12-31", "close": 27.05, "volume": 330701.0}, {"date": "2025-01-02", "close": 26.87, "volume": 96512.0}, {"date": "2025-01-03", "close": 27.03, "volume": 136899.0}, {"date": "2025-01-06", "close": 27.37, "volume": 108414.0}, {"date": "2025-01-07", "close": 27.08, "volume": 110487.0}, {"date": "2025-01-08", "close": 27.0, "volume": 157757.0}, {"date": "2025-01-10", "close": 26.58, "volume": 112358.0}, {"date": "2025-01-13", "close": 26.31, "volume": 176480.0}, {"date": "2025-01-14", "close": 26.35, "volume": 182896.0}, {"date": "2025-01-15", "close": 27.08, "volume": 253641.0}, {"date": "2025-01-16", "close": 27.05, "volume": 113322.0}, {"date": "2025-01-17", "close": 27.32, "volume": 93014.0}, {"date": "2025-01-21", "close": 27.48, "volume": 144339.0}, {"date": "2025-01-22", "close": 27.74, "volume": 103254.0}, {"date": "2025-01-23", "close": 27.77, "volume": 81790.0}, {"date": "2025-01-24", "close": 27.74, "volume": 112505.0}, {"date": "2025-01-27", "close": 27.16, "volume": 241249.0}, {"date": "2025-01-28", "close": 27.35, "volume": 151851.0}, {"date": "2025-01-29", "close": 27.3, "volume": 85848.0}, {"date": "2025-01-30", "close": 27.32, "volume": 173800.0}, {"date": "2025-01-31", "close": 27.37, "volume": 77771.0}, {"date": "2025-02-03", "close": 27.05, "volume": 136023.0}, {"date": "2025-02-04", "close": 27.06, "volume": 127302.0}, {"date": "2025-02-05", "close": 27.18, "volume": 100727.0}, {"date": "2025-02-06", "close": 27.11, "volume": 105011.0}, {"date": "2025-02-07", "close": 26.87, "volume": 105358.0}, {"date": "2025-02-10", "close": 26.95, "volume": 132516.0}, {"date": "2025-02-11", "close": 26.99, "volume": 102550.0}, {"date": "2025-02-12", "close": 27.05, "volume": 244273.0}, {"date": "2025-02-13", "close": 27.14, "volume": 175654.0}, {"date": "2025-02-14", "close": 27.25, "volume": 139467.0}, {"date": "2025-02-18", "close": 27.34, "volume": 113998.0}, {"date": "2025-02-19", "close": 27.34, "volume": 103518.0}, {"date": "2025-02-20", "close": 27.28, "volume": 123812.0}, {"date": "2025-02-21", "close": 26.89, "volume": 107533.0}, {"date": "2025-02-24", "close": 26.495, "volume": 131983.0}, {"date": "2025-02-25", "close": 26.14, "volume": 186678.0}, {"date": "2025-02-26", "close": 26.22, "volume": 84397.0}, {"date": "2025-02-27", "close": 25.73, "volume": 159546.0}, {"date": "2025-02-28", "close": 25.91, "volume": 168250.0}, {"date": "2025-03-03", "close": 25.41, "volume": 160114.0}, {"date": "2025-03-04", "close": 25.12, "volume": 239316.0}, {"date": "2025-03-05", "close": 25.52, "volume": 622785.0}, {"date": "2025-03-06", "close": 25.0, "volume": 130353.0}, {"date": "2025-03-07", "close": 25.15, "volume": 132495.0}, {"date": "2025-03-10", "close": 24.53, "volume": 263850.0}, {"date": "2025-03-11", "close": 24.21, "volume": 211324.0}, {"date": "2025-03-12", "close": 24.53, "volume": 143352.0}, {"date": "2025-03-13", "close": 24.14, "volume": 128927.0}, {"date": "2025-03-14", "close": 24.2, "volume": 147424.0}, {"date": "2025-03-17", "close": 24.22, "volume": 194318.0}, {"date": "2025-03-18", "close": 23.84, "volume": 128919.0}, {"date": "2025-03-19", "close": 23.96, "volume": 215434.0}, {"date": "2025-03-20", "close": 24.06, "volume": 83662.0}, {"date": "2025-03-21", "close": 23.98, "volume": 84557.0}, {"date": "2025-03-24", "close": 24.51, "volume": 59568.0}, {"date": "2025-03-25", "close": 24.72, "volume": 102826.0}, {"date": "2025-03-26", "close": 24.32, "volume": 91715.0}, {"date": "2025-03-27", "close": 24.12, "volume": 118586.0}, {"date": "2025-03-28", "close": 23.71, "volume": 126812.0}, {"date": "2025-03-31", "close": 23.75, "volume": 417896.0}, {"date": "2025-04-01", "close": 23.86, "volume": 204479.0}, {"date": "2025-04-02", "close": 24.05, "volume": 124433.0}, {"date": "2025-04-03", "close": 23.18, "volume": 194341.0}, {"date": "2025-04-04", "close": 21.32, "volume": 703879.0}, {"date": "2025-04-07", "close": 20.94, "volume": 484477.0}, {"date": "2025-04-08", "close": 21.31, "volume": 396156.0}, {"date": "2025-04-09", "close": 23.47, "volume": 497202.0}, {"date": "2025-04-10", "close": 22.48, "volume": 252785.0}, {"date": "2025-04-11", "close": 22.95, "volume": 171146.0}, {"date": "2025-04-14", "close": 23.2, "volume": 130285.0}, {"date": "2025-04-15", "close": 23.32, "volume": 70739.0}, {"date": "2025-04-16", "close": 22.6, "volume": 103163.0}, {"date": "2025-04-17", "close": 22.38, "volume": 222833.0}, {"date": "2025-04-21", "close": 21.76, "volume": 199447.0}, {"date": "2025-04-22", "close": 22.43, "volume": 63586.0}, {"date": "2025-04-23", "close": 22.85, "volume": 141801.0}, {"date": "2025-04-24", "close": 23.36, "volume": 89175.0}, {"date": "2025-04-25", "close": 23.59, "volume": 104362.0}, {"date": "2025-04-28", "close": 23.67, "volume": 114454.0}, {"date": "2025-04-29", "close": 23.81, "volume": 97323.0}, {"date": "2025-04-30", "close": 23.81, "volume": 103680.0}, {"date": "2025-05-01", "close": 24.2, "volume": 112667.0}, {"date": "2025-05-02", "close": 24.28, "volume": 120900.0}, {"date": "2025-05-05", "close": 24.2, "volume": 98116.0}, {"date": "2025-05-06", "close": 24.2, "volume": 128815.0}, {"date": "2025-05-07", "close": 24.22, "volume": 165170.0}, {"date": "2025-05-08", "close": 24.3, "volume": 116609.0}, {"date": "2025-05-09", "close": 24.31, "volume": 80672.0}, {"date": "2025-05-12", "close": 24.84, "volume": 146651.0}, {"date": "2025-05-13", "close": 25.04, "volume": 126157.0}, {"date": "2025-05-14", "close": 25.13, "volume": 102641.0}, {"date": "2025-05-15", "close": 25.01, "volume": 132345.0}, {"date": "2025-05-16", "close": 25.08, "volume": 90010.0}, {"date": "2025-05-19", "close": 25.03, "volume": 91214.0}, {"date": "2025-05-20", "close": 24.97, "volume": 105129.0}, {"date": "2025-05-21", "close": 24.73, "volume": 171266.0}, {"date": "2025-05-22", "close": 24.82, "volume": 84771.0}, {"date": "2025-05-23", "close": 24.59, "volume": 96310.0}, {"date": "2025-05-27", "close": 24.98, "volume": 104551.0}, {"date": "2025-05-28", "close": 24.88, "volume": 105790.0}, {"date": "2025-05-29", "close": 25.17, "volume": 171034.0}, {"date": "2025-05-30", "close": 25.24, "volume": 145588.0}, {"date": "2025-06-02", "close": 25.38, "volume": 82990.0}, {"date": "2025-06-03", "close": 25.39, "volume": 116076.0}, {"date": "2025-06-04", "close": 25.4, "volume": 82549.0}, {"date": "2025-06-05", "close": 25.13, "volume": 115315.0}, {"date": "2025-06-06", "close": 25.98, "volume": 827129.0}, {"date": "2025-06-09", "close": 26.02, "volume": 230164.0}, {"date": "2025-06-10", "close": 26.16, "volume": 214529.0}, {"date": "2025-06-11", "close": 26.28, "volume": 146982.0}, {"date": "2025-06-12", "close": 26.29, "volume": 163543.0}, {"date": "2025-06-13", "close": 25.48, "volume": 184468.0}, {"date": "2025-06-16", "close": 25.63, "volume": 103832.0}, {"date": "2025-06-17", "close": 25.37, "volume": 157412.0}, {"date": "2025-06-18", "close": 25.32, "volume": 183256.0}, {"date": "2025-06-20", "close": 25.24, "volume": 167440.0}, {"date": "2025-06-23", "close": 25.35, "volume": 170554.0}, {"date": "2025-06-24", "close": 25.63, "volume": 94180.0}, {"date": "2025-06-25", "close": 25.76, "volume": 157682.0}, {"date": "2025-06-26", "close": 26.0, "volume": 82706.0}, {"date": "2025-06-27", "close": 26.07, "volume": 104191.0}, {"date": "2025-06-30", "close": 26.47, "volume": 202030.0}, {"date": "2025-07-01", "close": 26.4, "volume": 320832.0}, {"date": "2025-07-02", "close": 26.3, "volume": 155584.0}, {"date": "2025-07-03", "close": 26.48, "volume": 72980.0}, {"date": "2025-07-07", "close": 26.22, "volume": 123788.0}, {"date": "2025-07-08", "close": 26.16, "volume": 135249.0}, {"date": "2025-07-09", "close": 26.29, "volume": 194337.0}, {"date": "2025-07-10", "close": 26.26, "volume": 100077.0}, {"date": "2025-07-11", "close": 26.24, "volume": 136687.0}, {"date": "2025-07-14", "close": 26.23, "volume": 93190.0}, {"date": "2025-07-15", "close": 26.2, "volume": 116965.0}, {"date": "2025-07-16", "close": 26.2, "volume": 166428.0}, {"date": "2025-07-17", "close": 26.29, "volume": 193617.0}, {"date": "2025-07-18", "close": 26.41, "volume": 403427.0}, {"date": "2025-07-21", "close": 26.5, "volume": 124013.0}, {"date": "2025-07-22", "close": 26.23, "volume": 133670.0}, {"date": "2025-07-23", "close": 26.35, "volume": 178210.0}, {"date": "2025-07-24", "close": 26.45, "volume": 126227.0}, {"date": "2025-07-25", "close": 26.59, "volume": 129400.0}, {"date": "2025-07-28", "close": 26.59, "volume": 125532.0}, {"date": "2025-07-29", "close": 26.62, "volume": 83506.0}, {"date": "2025-07-30", "close": 26.6, "volume": 88853.0}, {"date": "2025-07-31", "close": 26.61, "volume": 93062.0}, {"date": "2025-08-01", "close": 26.33, "volume": 129111.0}, {"date": "2025-08-04", "close": 26.6, "volume": 110164.0}, {"date": "2025-08-05", "close": 26.51, "volume": 46666.0}, {"date": "2025-08-06", "close": 26.73, "volume": 111745.0}, {"date": "2025-08-07", "close": 26.77, "volume": 120451.0}, {"date": "2025-08-08", "close": 26.97, "volume": 90895.0}, {"date": "2025-08-11", "close": 26.91, "volume": 123857.0}, {"date": "2025-08-12", "close": 27.17, "volume": 90648.0}, {"date": "2025-08-13", "close": 27.15, "volume": 86472.0}, {"date": "2025-08-14", "close": 27.12, "volume": 83539.0}, {"date": "2025-08-15", "close": 27.0, "volume": 60805.0}, {"date": "2025-08-18", "close": 26.91, "volume": 87139.0}, {"date": "2025-08-19", "close": 26.72, "volume": 79457.0}, {"date": "2025-08-20", "close": 26.49, "volume": 141025.0}, {"date": "2025-08-21", "close": 26.38, "volume": 69365.0}, {"date": "2025-08-22", "close": 26.73, "volume": 76699.0}, {"date": "2025-08-25", "close": 26.82, "volume": 86516.0}, {"date": "2025-08-26", "close": 26.93, "volume": 112298.0}, {"date": "2025-08-27", "close": 27.01, "volume": 61835.0}, {"date": "2025-08-28", "close": 27.07, "volume": 90108.0}, {"date": "2025-08-29", "close": 26.91, "volume": 85251.0}, {"date": "2025-09-02", "close": 26.79, "volume": 80990.0}, {"date": "2025-09-03", "close": 26.98, "volume": 80661.0}, {"date": "2025-09-04", "close": 27.28, "volume": 115341.0}, {"date": "2025-09-05", "close": 27.24, "volume": 103304.0}, {"date": "2025-09-08", "close": 27.37, "volume": 119114.0}, {"date": "2025-09-09", "close": 27.36, "volume": 102519.0}, {"date": "2025-09-10", "close": 27.4, "volume": 109503.0}, {"date": "2025-09-11", "close": 27.53, "volume": 53997.0}, {"date": "2025-09-12", "close": 27.65, "volume": 83802.0}, {"date": "2025-09-15", "close": 27.23, "volume": 77803.0}, {"date": "2025-09-16", "close": 27.09, "volume": 196649.0}, {"date": "2025-09-17", "close": 27.02, "volume": 100855.0}, {"date": "2025-09-18", "close": 27.12, "volume": 103687.0}, {"date": "2025-09-19", "close": 27.22, "volume": 75077.0}, {"date": "2025-09-22", "close": 27.49, "volume": 103614.0}, {"date": "2025-09-23", "close": 27.37, "volume": 78811.0}, {"date": "2025-09-24", "close": 27.23, "volume": 57602.0}, {"date": "2025-09-25", "close": 27.21, "volume": 70169.0}, {"date": "2025-09-26", "close": 27.22, "volume": 59394.0}, {"date": "2025-09-29", "close": 27.15, "volume": 70428.0}, {"date": "2025-09-30", "close": 27.46, "volume": 155235.0}, {"date": "2025-10-01", "close": 27.58, "volume": 202861.0}, {"date": "2025-10-02", "close": 27.58, "volume": 129887.0}, {"date": "2025-10-03", "close": 27.46, "volume": 103396.0}, {"date": "2025-10-06", "close": 27.5, "volume": 71975.0}, {"date": "2025-10-07", "close": 27.66, "volume": 155844.0}, {"date": "2025-10-08", "close": 27.75, "volume": 333331.0}, {"date": "2025-10-09", "close": 27.66, "volume": 143445.0}, {"date": "2025-10-10", "close": 27.01, "volume": 118967.0}, {"date": "2025-10-13", "close": 27.4, "volume": 104613.0}, {"date": "2025-10-14", "close": 27.37, "volume": 94336.0}, {"date": "2025-10-15", "close": 27.5, "volume": 65058.0}, {"date": "2025-10-16", "close": 27.52, "volume": 75417.0}, {"date": "2025-10-17", "close": 27.5, "volume": 62149.0}, {"date": "2025-10-20", "close": 27.71, "volume": 76743.0}, {"date": "2025-10-21", "close": 27.78, "volume": 90452.0}, {"date": "2025-10-22", "close": 27.7, "volume": 70379.0}, {"date": "2025-10-23", "close": 27.84, "volume": 32621.0}, {"date": "2025-10-24", "close": 28.08, "volume": 70816.0}, {"date": "2025-10-27", "close": 28.33, "volume": 107509.0}, {"date": "2025-10-28", "close": 28.4, "volume": 84750.0}, {"date": "2025-10-29", "close": 28.38, "volume": 80327.0}, {"date": "2025-10-30", "close": 28.15, "volume": 64973.0}, {"date": "2025-10-31", "close": 28.29, "volume": 67642.0}, {"date": "2025-11-03", "close": 28.34, "volume": 66704.0}, {"date": "2025-11-04", "close": 27.98, "volume": 59358.0}, {"date": "2025-11-05", "close": 28.17, "volume": 90712.0}, {"date": "2025-11-06", "close": 27.74, "volume": 67529.0}, {"date": "2025-11-07", "close": 27.53, "volume": 108812.0}, {"date": "2025-11-10", "close": 27.99, "volume": 74210.0}, {"date": "2025-11-11", "close": 28.11, "volume": 72530.0}, {"date": "2025-11-12", "close": 28.01, "volume": 75121.0}, {"date": "2025-11-13", "close": 27.41, "volume": 93751.0}, {"date": "2025-11-14", "close": 27.53, "volume": 123409.0}, {"date": "2025-11-17", "close": 27.295, "volume": 81800.0}, {"date": "2025-11-18", "close": 26.88, "volume": 132905.0}, {"date": "2025-11-19", "close": 27.15, "volume": 76820.0}, {"date": "2025-11-20", "close": 26.54, "volume": 124858.0}, {"date": "2025-11-21", "close": 26.79, "volume": 130834.0}, {"date": "2025-11-24", "close": 27.34, "volume": 64911.0}, {"date": "2025-11-25", "close": 27.56, "volume": 67300.0}, {"date": "2025-11-26", "close": 27.93, "volume": 52449.0}, {"date": "2025-11-28", "close": 28.14, "volume": 32525.0}, {"date": "2025-12-01", "close": 27.98, "volume": 55279.0}, {"date": "2025-12-02", "close": 28.19, "volume": 89330.0}, {"date": "2025-12-03", "close": 28.24, "volume": 86403.0}, {"date": "2025-12-04", "close": 28.32, "volume": 106240.0}, {"date": "2025-12-05", "close": 28.59, "volume": 109031.0}, {"date": "2025-12-08", "close": 28.41, "volume": 76766.0}, {"date": "2025-12-09", "close": 28.49, "volume": 51658.0}, {"date": "2025-12-10", "close": 28.55, "volume": 69552.0}, {"date": "2025-12-11", "close": 28.31, "volume": 117298.0}, {"date": "2025-12-12", "close": 27.99, "volume": 77301.0}, {"date": "2025-12-15", "close": 27.59, "volume": 83009.0}, {"date": "2025-12-16", "close": 27.59, "volume": 74777.0}, {"date": "2025-12-17", "close": 27.36, "volume": 109775.0}, {"date": "2025-12-18", "close": 27.81, "volume": 90120.0}, {"date": "2025-12-19", "close": 28.17, "volume": 88852.0}, {"date": "2025-12-22", "close": 28.27, "volume": 68228.0}, {"date": "2025-12-23", "close": 28.415, "volume": 68223.0}, {"date": "2025-12-24", "close": 28.515, "volume": 36680.0}, {"date": "2025-12-26", "close": 28.525, "volume": 51273.0}, {"date": "2025-12-29", "close": 28.4, "volume": 59084.0}, {"date": "2025-12-30", "close": 28.62, "volume": 185091.0}, {"date": "2025-12-31", "close": 28.52, "volume": 259186.0}, {"date": "2026-01-02", "close": 28.46, "volume": 132444.0}, {"date": "2026-01-05", "close": 28.49, "volume": 152782.0}, {"date": "2026-01-06", "close": 28.59, "volume": 96326.0}, {"date": "2026-01-07", "close": 28.49, "volume": 181198.0}, {"date": "2026-01-08", "close": 28.41, "volume": 69371.0}, {"date": "2026-01-09", "close": 28.58, "volume": 62765.0}, {"date": "2026-01-12", "close": 28.54, "volume": 123131.0}, {"date": "2026-01-13", "close": 28.57, "volume": 133295.0}, {"date": "2026-01-14", "close": 28.55, "volume": 153907.0}, {"date": "2026-01-15", "close": 28.41, "volume": 150993.0}, {"date": "2026-01-16", "close": 28.26, "volume": 400843.0}, {"date": "2026-01-20", "close": 27.86, "volume": 119301.0}, {"date": "2026-01-21", "close": 28.12, "volume": 196427.0}, {"date": "2026-01-22", "close": 28.19, "volume": 86331.0}, {"date": "2026-01-23", "close": 28.37, "volume": 70315.0}, {"date": "2026-01-26", "close": 28.42, "volume": 117263.0}, {"date": "2026-01-27", "close": 28.53, "volume": 69119.0}, {"date": "2026-01-28", "close": 28.455, "volume": 75417.0}, {"date": "2026-01-29", "close": 28.26, "volume": 85844.0}, {"date": "2026-01-30", "close": 28.05, "volume": 121170.0}, {"date": "2026-02-02", "close": 28.25, "volume": 49996.0}, {"date": "2026-02-03", "close": 27.76, "volume": 112935.0}, {"date": "2026-02-04", "close": 27.37, "volume": 137812.0}, {"date": "2026-02-05", "close": 27.07, "volume": 201589.0}, {"date": "2026-02-06", "close": 27.52, "volume": 121560.0}, {"date": "2026-02-09", "close": 27.88, "volume": 103006.0}, {"date": "2026-02-10", "close": 27.86, "volume": 98074.0}, {"date": "2026-02-11", "close": 28.01, "volume": 76395.0}, {"date": "2026-02-12", "close": 27.56, "volume": 66263.0}, {"date": "2026-02-13", "close": 27.485, "volume": 81738.0}, {"date": "2026-02-17", "close": 27.325, "volume": 128555.0}, {"date": "2026-02-18", "close": 27.61, "volume": 72178.0}, {"date": "2026-02-19", "close": 27.53, "volume": 116260.0}, {"date": "2026-02-20", "close": 27.73, "volume": 80144.0}, {"date": "2026-02-23", "close": 27.59, "volume": 77267.0}, {"date": "2026-02-24", "close": 27.91, "volume": 95111.0}, {"date": "2026-02-25", "close": 28.14, "volume": 59764.0}, {"date": "2026-02-26", "close": 27.95, "volume": 60394.0}, {"date": "2026-02-27", "close": 27.89, "volume": 71175.0}, {"date": "2026-03-02", "close": 27.88, "volume": 60067.0}, {"date": "2026-03-03", "close": 27.67, "volume": 83166.0}, {"date": "2026-03-04", "close": 28.05, "volume": 71103.0}, {"date": "2026-03-05", "close": 27.89, "volume": 115060.0}, {"date": "2026-03-06", "close": 27.67, "volume": 380247.0}, {"date": "2026-03-09", "close": 27.61, "volume": 194808.0}, {"date": "2026-03-10", "close": 27.94, "volume": 229401.0}, {"date": "2026-03-11", "close": 28.21, "volume": 370998.0}, {"date": "2026-03-12", "close": 28.0, "volume": 374131.0}, {"date": "2026-03-13", "close": 27.27, "volume": 208883.0}, {"date": "2026-03-16", "close": 27.44, "volume": 143491.0}, {"date": "2026-03-17", "close": 27.53, "volume": 131045.0}, {"date": "2026-03-18", "close": 27.45, "volume": 137138.0}, {"date": "2026-03-19", "close": 27.07, "volume": 138491.0}, {"date": "2026-03-20", "close": 26.76, "volume": 157163.0}, {"date": "2026-03-23", "close": 26.91, "volume": 108202.0}, {"date": "2026-03-24", "close": 26.87, "volume": 106852.0}, {"date": "2026-03-25", "close": 26.95, "volume": 131473.0}, {"date": "2026-03-26", "close": 26.22, "volume": 161512.0}, {"date": "2026-03-27", "close": 25.5, "volume": 170866.0}, {"date": "2026-03-30", "close": 25.44, "volume": 120936.0}, {"date": "2026-03-31", "close": 26.67, "volume": 170557.0}, {"date": "2026-04-01", "close": 27.75, "volume": 383941.0}, {"date": "2026-04-02", "close": 27.64, "volume": 129120.0}, {"date": "2026-04-06", "close": 27.75, "volume": 141831.0}, {"date": "2026-04-07", "close": 27.68, "volume": 105080.0}, {"date": "2026-04-08", "close": 28.34, "volume": 188322.0}, {"date": "2026-04-09", "close": 28.44, "volume": 206872.0}, {"date": "2026-04-10", "close": 28.44, "volume": 165410.0}, {"date": "2026-04-13", "close": 28.77, "volume": 113032.0}, {"date": "2026-04-14", "close": 29.19, "volume": 142744.0}, {"date": "2026-04-15", "close": 29.39, "volume": 131792.0}, {"date": "2026-04-16", "close": 29.37, "volume": 85129.0}, {"date": "2026-04-17", "close": 29.56, "volume": 122861.0}, {"date": "2026-04-20", "close": 29.48, "volume": 99598.0}, {"date": "2026-04-21", "close": 29.29, "volume": 67671.0}, {"date": "2026-04-22", "close": 29.63, "volume": 72910.0}, {"date": "2026-04-23", "close": 29.61, "volume": 77802.0}, {"date": "2026-04-24", "close": 29.93, "volume": 60151.0}, {"date": "2026-04-27", "close": 30.2, "volume": 82293.0}, {"date": "2026-04-28", "close": 29.92, "volume": 94579.0}, {"date": "2026-04-29", "close": 29.74, "volume": 75042.0}, {"date": "2026-04-30", "close": 30.01, "volume": 107223.0}, {"date": "2026-05-01", "close": 30.21, "volume": 75734.0}, {"date": "2026-05-04", "close": 30.13, "volume": 87621.0}, {"date": "2026-05-05", "close": 30.34, "volume": 43871.0}, {"date": "2026-05-06", "close": 30.57, "volume": 75737.0}, {"date": "2026-05-07", "close": 30.49, "volume": 91579.0}, {"date": "2026-05-08", "close": 30.76, "volume": 116414.0}, {"date": "2026-05-11", "close": 30.74, "volume": 100720.0}, {"date": "2026-05-12", "close": 30.5, "volume": 45575.0}, {"date": "2026-05-13", "close": 30.69, "volume": 75366.0}, {"date": "2026-05-14", "close": 30.77, "volume": 109825.0}, {"date": "2026-05-15", "close": 30.33, "volume": 86679.0}, {"date": "2026-05-18", "close": 29.85, "volume": 135648.0}, {"date": "2026-05-19", "close": 29.86, "volume": 60294.0}, {"date": "2026-05-20", "close": 30.37, "volume": 95103.0}, {"date": "2026-05-21", "close": 30.49, "volume": 63106.0}, {"date": "2026-05-22", "close": 30.64, "volume": 66820.0}, {"date": "2026-05-26", "close": 30.98, "volume": 90333.0}, {"date": "2026-05-27", "close": 30.965, "volume": 59290.0}, {"date": "2026-05-28", "close": 31.39, "volume": 78520.0}, {"date": "2026-05-29", "close": 31.75, "volume": 108072.0}, {"date": "2026-06-01", "close": 31.61, "volume": 66065.0}, {"date": "2026-06-02", "close": 31.69, "volume": 68647.0}, {"date": "2026-06-03", "close": 31.19, "volume": 89634.0}, {"date": "2026-06-04", "close": 31.0, "volume": 84977.0}, {"date": "2026-06-05", "close": 30.17, "volume": 104262.0}, {"date": "2026-06-08", "close": 30.32, "volume": 81091.0}, {"date": "2026-06-09", "close": 30.39, "volume": 74497.0}, {"date": "2026-06-10", "close": 30.23, "volume": 94739.0}, {"date": "2026-06-11", "close": 30.87, "volume": 127575.0}, {"date": "2026-06-12", "close": 30.93, "volume": 162514.0}, {"date": "2026-06-15", "close": 30.6, "volume": 114432.0}, {"date": "2026-06-16", "close": 30.12, "volume": 92867.0}, {"date": "2026-06-17", "close": 29.54, "volume": 102548.0}, {"date": "2026-06-18", "close": 30.0, "volume": 53573.0}, {"date": "2026-06-22", "close": 29.875, "volume": 92346.0}, {"date": "2026-06-23", "close": 29.25, "volume": 71827.0}, {"date": "2026-06-24", "close": 28.59, "volume": 132403.0}, {"date": "2026-06-25", "close": 28.55, "volume": 129159.0}, {"date": "2026-06-26", "close": 28.68, "volume": 94546.0}, {"date": "2026-06-29", "close": 29.15, "volume": 94896.0}, {"date": "2026-06-30", "close": 30.14, "volume": 402354.0}, {"date": "2026-07-01", "close": 30.36, "volume": 315180.0}, {"date": "2026-07-02", "close": 30.08, "volume": 131915.0}, {"date": "2026-07-06", "close": 30.33, "volume": 105510.0}, {"date": "2026-07-07", "close": 30.04, "volume": 111775.0}, {"date": "2026-07-08", "close": 29.99, "volume": 113698.0}, {"date": "2026-07-09", "close": 30.3, "volume": 87712.0}, {"date": "2026-07-10", "close": 30.48, "volume": 90468.0}, {"date": "2026-07-13", "close": 30.26, "volume": 172500.0}, {"date": "2026-07-14", "close": 30.41, "volume": 117556.0}, {"date": "2026-07-15", "close": 30.58, "volume": 112198.0}, {"date": "2026-07-16", "close": 30.34, "volume": 140912.0}, {"date": "2026-07-17", "close": 29.61, "volume": 568813.0}, {"date": "2026-07-20", "close": 29.595, "volume": 115246.0}, {"date": "2026-07-21", "close": 30.09, "volume": 96003.0}, {"date": "2026-07-22", "close": 30.09, "volume": 64754.0}, {"date": "2026-07-23", "close": 29.62, "volume": 94367.0}, {"date": "2026-07-24", "close": 29.495, "volume": 62258.0}, {"date": "2026-07-27", "close": 29.45, "volume": 78589.0}, {"date": "2026-07-28", "close": 29.26, "volume": 72124.0}, {"date": "2026-07-29", "close": 28.79, "volume": 87438.0}, {"date": "2026-07-30", "close": 29.36, "volume": 78690.0}, {"date": "2026-07-31", "close": 29.51, "volume": 62463.0}, {"date": "2026-08-03", "close": 30.06, "volume": 113013.0}, {"date": "2026-08-04", "close": 30.63, "volume": 112243.0}, {"date": "2026-08-05", "close": 30.43, "volume": 116405.0}, {"date": "2026-08-06", "close": 30.3, "volume": 61988.0}, {"date": "2026-08-07", "close": 30.51, "volume": 86252.0}, {"date": "2026-08-10", "close": 30.79, "volume": 68759.0}, {"date": "2026-08-11", "close": 30.82, "volume": 48623.0}, {"date": "2026-08-12", "close": 30.89, "volume": 105576.0}, {"date": "2026-08-13", "close": 31.185, "volume": 175397.0}, {"date": "2026-08-14", "close": 30.64, "volume": 79544.0}, {"date": "2026-08-17", "close": 30.78, "volume": 60548.0}], "refreshing": true}