{"ticker": "TPYP", "overview": {"name": "Tortoise North American Pipeline ETF", "country": "United States"}, "description": "Tortoise North American Pipeline ETF trades as TPYP on the NYSE and is registered in the United States. Privy Trades holds 7 insider filings for the company. The most recent filing on record is dated 25 June 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TPYP", "has_prices": true, "as_of": "2026-08-07", "last": 41.65, "prev_close": 42.25, "change": -0.6000000000000014, "change_pct": -0.014201183431952697, "session_volume": 36129.0, "vwap_5": 42.251317596448715, "vwap_20": 43.02243027764798, "vwap_60": 42.70376038488566, "vwap_250": 40.20633170597161, "high_52w": 44.38, "low_52w": 34.05, "avg_volume_20": 51682.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-c52854eda778483a883c0ba2bba17877-0", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise North American Pipeline Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman sells TPYP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188082}, {"id": "SENATE-e9d6ab5f3a5049bc9f003ef4655045aa-0", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise North American Pipeline Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John Boozman dumps TPYP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e9d6ab5f-3a50-49bc-9f00-3ef4655045aa/", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327762}, {"id": "SENATE-135ebfe9099e4d58ba46f739b90d61da-2", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise Capital Series Trust Tortoise North Ameri", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys TPYP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408402}, {"id": "SENATE-51455bcd49664e77b48109897ada81ae-2", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise North Amer Pipeline Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells TPYP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499122}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-2", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise North Amer Pipeline Fund", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells TPYP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499122}, {"id": "SENATE-6be3903504e2432c8fcb0b4866041d11-0", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise North American Pipeline ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells TPYP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/", "trade_date": "2025-11-03", "timestamp": "2025-11-03", "mins": 525042}, {"id": "SENATE-e059c06a1f174143bdcabe82e73eba53-4", "src": "CONGRESS", "ticker": "TPYP", "cik": "", "company": "Tortoise North American Pipeline ETF", "company_raw": "Tortoise North American Pipeline ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells TPYP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134162}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 20006.0, "net": -19005.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e9d6ab5f-3a50-49bc-9f00-3ef4655045aa/"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/135ebfe9-099e-4d58-ba46-f739b90d61da/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6be39035-04e2-432c-8fcb-0b4866041d11/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-09-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e059c06a-1f17-4143-bdca-be82e73eba53/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-06-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c52854ed-a778-483a-883c-0ba2bba17877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "TPYP", "has_prices": true, "summary": {"n": 1, "avg": 0.13081937570082297, "win_rate": 1.0, "best": 0.13081937570082297, "worst": 0.13081937570082297, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-01-23", "score": 0.0, "ref_price": 36.8317, "return": 0.13081937570082297}]}, "price_series": [{"date": "2017-03-21", "close": 23.71, "volume": 14723.0}, {"date": "2017-03-22", "close": 23.79, "volume": 1791.0}, {"date": "2017-03-23", "close": 23.83, "volume": 10189.0}, {"date": "2017-03-24", "close": 23.93, "volume": 16831.0}, {"date": "2017-03-27", "close": 23.97, "volume": 12678.0}, {"date": "2017-03-28", "close": 23.83, "volume": 9131.0}, {"date": "2017-03-29", "close": 24.048, "volume": 3019.0}, {"date": "2017-03-30", "close": 23.9334, "volume": 5870.0}, {"date": "2017-03-31", "close": 24.17, "volume": 12610.0}, {"date": "2017-04-03", "close": 24.06, "volume": 9245.0}, {"date": "2017-04-04", "close": 24.19, "volume": 18677.0}, {"date": "2017-04-05", "close": 24.22, "volume": 7794.0}, {"date": "2017-04-06", "close": 24.39, "volume": 15497.0}, {"date": "2017-04-07", "close": 24.3695, "volume": 9216.0}, {"date": "2017-04-10", "close": 24.46, "volume": 13521.0}, {"date": "2017-04-11", "close": 24.37, "volume": 3339.0}, {"date": "2017-04-12", "close": 24.38, "volume": 3660.0}, {"date": "2017-04-13", "close": 24.17, "volume": 20874.0}, {"date": "2017-04-17", "close": 24.23, "volume": 3514.0}, {"date": "2017-04-18", "close": 24.1663, "volume": 5937.0}, {"date": "2017-04-19", "close": 23.88, "volume": 6491.0}, {"date": "2017-04-20", "close": 23.955, "volume": 5433.0}, {"date": "2017-04-21", "close": 23.8547, "volume": 6513.0}, {"date": "2017-04-24", "close": 23.98, "volume": 7070.0}, {"date": "2017-04-25", "close": 24.2116, "volume": 7524.0}, {"date": "2017-04-26", "close": 24.0901, "volume": 10786.0}, {"date": "2017-04-27", "close": 23.94, "volume": 6005.0}, {"date": "2017-04-28", "close": 23.888, "volume": 6226.0}, {"date": "2017-05-01", "close": 23.95, "volume": 13658.0}, {"date": "2017-05-02", "close": 23.9315, "volume": 7268.0}, {"date": "2017-05-03", "close": 23.84, "volume": 19025.0}, {"date": "2017-05-04", "close": 23.1606, "volume": 47072.0}, {"date": "2017-05-05", "close": 23.75, "volume": 18703.0}, {"date": "2017-05-08", "close": 23.81, "volume": 8006.0}, {"date": "2017-05-09", "close": 23.45, "volume": 16075.0}, {"date": "2017-05-10", "close": 23.7437, "volume": 3187.0}, {"date": "2017-05-11", "close": 23.62, "volume": 83417.0}, {"date": "2017-05-12", "close": 23.6652, "volume": 7160.0}, {"date": "2017-05-15", "close": 23.87, "volume": 16859.0}, {"date": "2017-05-16", "close": 23.7115, "volume": 5748.0}, {"date": "2017-05-17", "close": 23.38, "volume": 8127.0}, {"date": "2017-05-18", "close": 23.35, "volume": 13265.0}, {"date": "2017-05-19", "close": 23.75, "volume": 7855.0}, {"date": "2017-05-22", "close": 23.83, "volume": 9303.0}, {"date": "2017-05-23", "close": 23.89, "volume": 8684.0}, {"date": "2017-05-24", "close": 23.94, "volume": 20414.0}, {"date": "2017-05-25", "close": 23.79, "volume": 6256.0}, {"date": "2017-05-26", "close": 23.65, "volume": 8041.0}, {"date": "2017-05-30", "close": 23.3, "volume": 9014.0}, {"date": "2017-05-31", "close": 23.278, "volume": 8686.0}, {"date": "2017-06-01", "close": 23.415, "volume": 3439.0}, {"date": "2017-06-02", "close": 23.4271, "volume": 27638.0}, {"date": "2017-06-05", "close": 23.425, "volume": 9037.0}, {"date": "2017-06-06", "close": 23.47, "volume": 45694.0}, {"date": "2017-06-07", "close": 23.1814, "volume": 14052.0}, {"date": "2017-06-08", "close": 23.1, "volume": 16892.0}, {"date": "2017-06-09", "close": 23.3535, "volume": 8442.0}, {"date": "2017-06-12", "close": 23.42, "volume": 7502.0}, {"date": "2017-06-13", "close": 23.492, "volume": 2110.0}, {"date": "2017-06-14", "close": 23.1504, "volume": 6637.0}, {"date": "2017-06-15", "close": 22.9274, "volume": 16740.0}, {"date": "2017-06-16", "close": 23.3, "volume": 10142.0}, {"date": "2017-06-19", "close": 23.1304, "volume": 40289.0}, {"date": "2017-06-20", "close": 22.46, "volume": 2778.0}, {"date": "2017-06-21", "close": 22.282, "volume": 3329.0}, {"date": "2017-06-22", "close": 22.45, "volume": 4636.0}, {"date": "2017-06-23", "close": 22.69, "volume": 20398.0}, {"date": "2017-06-26", "close": 22.9696, "volume": 31095.0}, {"date": "2017-06-27", "close": 22.97, "volume": 41750.0}, {"date": "2017-06-28", "close": 23.21, "volume": 84922.0}, {"date": "2017-06-29", "close": 23.25, "volume": 12126.0}, {"date": "2017-06-30", "close": 23.37, "volume": 23934.0}, {"date": "2017-07-03", "close": 23.62, "volume": 8829.0}, {"date": "2017-07-05", "close": 23.24, "volume": 29278.0}, {"date": "2017-07-06", "close": 23.2015, "volume": 12673.0}, {"date": "2017-07-07", "close": 23.28, "volume": 5559.0}, {"date": "2017-07-10", "close": 23.21, "volume": 8958.0}, {"date": "2017-07-11", "close": 23.15, "volume": 26301.0}, {"date": "2017-07-12", "close": 23.59, "volume": 6696.0}, {"date": "2017-07-13", "close": 23.48, "volume": 13231.0}, {"date": "2017-07-14", "close": 23.7662, "volume": 26260.0}, {"date": "2017-07-17", "close": 23.71, "volume": 8789.0}, {"date": "2017-07-18", "close": 23.73, "volume": 15657.0}, {"date": "2017-07-19", "close": 23.9479, "volume": 2549.0}, {"date": "2017-07-20", "close": 24.09, "volume": 16566.0}, {"date": "2017-07-21", "close": 24.06, "volume": 4484.0}, {"date": "2017-07-24", "close": 24.04, "volume": 10458.0}, {"date": "2017-07-25", "close": 24.1595, "volume": 3891.0}, {"date": "2017-07-26", "close": 24.2, "volume": 2832.0}, {"date": "2017-07-27", "close": 24.17, "volume": 20678.0}, {"date": "2017-07-28", "close": 24.1574, "volume": 7816.0}, {"date": "2017-07-31", "close": 24.18, "volume": 2402.0}, {"date": "2017-08-01", "close": 24.21, "volume": 7835.0}, {"date": "2017-08-02", "close": 24.18, "volume": 5284.0}, {"date": "2017-08-03", "close": 23.961, "volume": 8801.0}, {"date": "2017-08-04", "close": 23.92, "volume": 15399.0}, {"date": "2017-08-07", "close": 23.7855, "volume": 3483.0}, {"date": "2017-08-08", "close": 23.3717, "volume": 94541.0}, {"date": "2017-08-09", "close": 23.4099, "volume": 3982.0}, {"date": "2017-08-10", "close": 23.0979, "volume": 14286.0}, {"date": "2017-08-11", "close": 23.06, "volume": 4386.0}, {"date": "2017-08-14", "close": 23.2, "volume": 5117.0}, {"date": "2017-08-15", "close": 22.8529, "volume": 12738.0}, {"date": "2017-08-16", "close": 22.8142, "volume": 3570.0}, {"date": "2017-08-17", "close": 22.74, "volume": 12950.0}, {"date": "2017-08-18", "close": 22.746, "volume": 7166.0}, {"date": "2017-08-21", "close": 22.535, "volume": 6022.0}, {"date": "2017-08-22", "close": 22.89, "volume": 11719.0}, {"date": "2017-08-23", "close": 23.12, "volume": 36675.0}, {"date": "2017-08-24", "close": 23.2058, "volume": 19490.0}, {"date": "2017-08-25", "close": 23.15, "volume": 22907.0}, {"date": "2017-08-28", "close": 22.9978, "volume": 3660.0}, {"date": "2017-08-29", "close": 23.0283, "volume": 9598.0}, {"date": "2017-08-30", "close": 23.0204, "volume": 8912.0}, {"date": "2017-08-31", "close": 23.37, "volume": 7193.0}, {"date": "2017-09-01", "close": 23.5, "volume": 11496.0}, {"date": "2017-09-05", "close": 23.44, "volume": 3956.0}, {"date": "2017-09-06", "close": 23.61, "volume": 8003.0}, {"date": "2017-09-07", "close": 23.67, "volume": 12513.0}, {"date": "2017-09-08", "close": 23.5748, "volume": 11476.0}, {"date": "2017-09-11", "close": 23.7551, "volume": 6877.0}, {"date": "2017-09-12", "close": 23.7075, "volume": 9371.0}, {"date": "2017-09-13", "close": 23.81, "volume": 9282.0}, {"date": "2017-09-14", "close": 23.93, "volume": 3965.0}, {"date": "2017-09-15", "close": 23.8533, "volume": 9817.0}, {"date": "2017-09-18", "close": 23.74, "volume": 608668.0}, {"date": "2017-09-19", "close": 23.85, "volume": 10838.0}, {"date": "2017-09-20", "close": 23.4973, "volume": 5915.0}, {"date": "2017-09-21", "close": 23.32, "volume": 3338.0}, {"date": "2017-09-22", "close": 23.22, "volume": 36822.0}, {"date": "2017-09-25", "close": 23.693, "volume": 6657.0}, {"date": "2017-09-26", "close": 23.6, "volume": 11814.0}, {"date": "2017-09-27", "close": 23.4778, "volume": 12273.0}, {"date": "2017-09-28", "close": 23.4922, "volume": 7198.0}, {"date": "2017-09-29", "close": 23.51, "volume": 28714.0}, {"date": "2017-10-02", "close": 23.54, "volume": 73163.0}, {"date": "2017-10-03", "close": 23.618, "volume": 5144.0}, {"date": "2017-10-04", "close": 23.5236, "volume": 6375.0}, {"date": "2017-10-05", "close": 23.5983, "volume": 15750.0}, {"date": "2017-10-06", "close": 23.538, "volume": 4368.0}, {"date": "2017-10-09", "close": 23.5583, "volume": 40750.0}, {"date": "2017-10-10", "close": 23.6, "volume": 3128.0}, {"date": "2017-10-11", "close": 23.7, "volume": 10181.0}, {"date": "2017-10-12", "close": 23.7248, "volume": 9768.0}, {"date": "2017-10-13", "close": 23.6074, "volume": 4359.0}, {"date": "2017-10-16", "close": 23.559, "volume": 4022.0}, {"date": "2017-10-17", "close": 23.48, "volume": 10436.0}, {"date": "2017-10-18", "close": 23.25, "volume": 6216.0}, {"date": "2017-10-19", "close": 23.212, "volume": 51447.0}, {"date": "2017-10-20", "close": 23.04, "volume": 6301.0}, {"date": "2017-10-23", "close": 22.82, "volume": 156110.0}, {"date": "2017-10-24", "close": 22.72, "volume": 355543.0}, {"date": "2017-10-25", "close": 22.2236, "volume": 9835.0}, {"date": "2017-10-26", "close": 22.37, "volume": 10012.0}, {"date": "2017-10-27", "close": 22.678, "volume": 7881.0}, {"date": "2017-10-30", "close": 22.78, "volume": 22054.0}, {"date": "2017-10-31", "close": 22.82, "volume": 30544.0}, {"date": "2017-11-01", "close": 22.99, "volume": 15341.0}, {"date": "2017-11-02", "close": 22.6704, "volume": 10814.0}, {"date": "2017-11-03", "close": 22.87, "volume": 7673.0}, {"date": "2017-11-06", "close": 23.0999, "volume": 6839.0}, {"date": "2017-11-07", "close": 23.22, "volume": 9514.0}, {"date": "2017-11-08", "close": 23.155, "volume": 13061.0}, {"date": "2017-11-09", "close": 23.08, "volume": 94287.0}, {"date": "2017-11-10", "close": 22.98, "volume": 22679.0}, {"date": "2017-11-13", "close": 22.78, "volume": 17631.0}, {"date": "2017-11-14", "close": 22.557, "volume": 26253.0}, {"date": "2017-11-15", "close": 22.48, "volume": 28446.0}, {"date": "2017-11-16", "close": 22.44, "volume": 21263.0}, {"date": "2017-11-17", "close": 22.45, "volume": 10635.0}, {"date": "2017-11-20", "close": 22.505, "volume": 10254.0}, {"date": "2017-11-21", "close": 22.51, "volume": 44276.0}, {"date": "2017-11-22", "close": 22.65, "volume": 27240.0}, {"date": "2017-11-24", "close": 22.665, "volume": 2312.0}, {"date": "2017-11-27", "close": 22.44, "volume": 37035.0}, {"date": "2017-11-28", "close": 22.465, "volume": 17460.0}, {"date": "2017-11-29", "close": 22.261, "volume": 20988.0}, {"date": "2017-11-30", "close": 22.86, "volume": 31280.0}, {"date": "2017-12-01", "close": 23.11, "volume": 96859.0}, {"date": "2017-12-04", "close": 23.0428, "volume": 26116.0}, {"date": "2017-12-05", "close": 22.98, "volume": 55000.0}, {"date": "2017-12-06", "close": 22.77, "volume": 15487.0}, {"date": "2017-12-07", "close": 22.96, "volume": 21082.0}, {"date": "2017-12-08", "close": 23.0, "volume": 16029.0}, {"date": "2017-12-11", "close": 23.17, "volume": 19372.0}, {"date": "2017-12-12", "close": 23.13, "volume": 34005.0}, {"date": "2017-12-13", "close": 23.23, "volume": 584061.0}, {"date": "2017-12-14", "close": 23.26, "volume": 29681.0}, {"date": "2017-12-15", "close": 23.17, "volume": 44134.0}, {"date": "2017-12-18", "close": 23.26, "volume": 50084.0}, {"date": "2017-12-19", "close": 23.02, "volume": 197117.0}, {"date": "2017-12-20", "close": 22.97, "volume": 423981.0}, {"date": "2017-12-21", "close": 23.0894, "volume": 50232.0}, {"date": "2017-12-22", "close": 23.1919, "volume": 37184.0}, {"date": "2017-12-26", "close": 23.35, "volume": 122788.0}, {"date": "2017-12-27", "close": 23.35, "volume": 54418.0}, {"date": "2017-12-28", "close": 23.315, "volume": 45976.0}, {"date": "2017-12-29", "close": 23.36, "volume": 207222.0}, {"date": "2018-01-02", "close": 23.69, "volume": 107830.0}, {"date": "2018-01-03", "close": 23.92, "volume": 25481.0}, {"date": "2018-01-04", "close": 24.0014, "volume": 23783.0}, {"date": "2018-01-05", "close": 23.89, "volume": 22527.0}, {"date": "2018-01-08", "close": 23.91, "volume": 421560.0}, {"date": "2018-01-09", "close": 23.8574, "volume": 172216.0}, {"date": "2018-01-10", "close": 23.6616, "volume": 16411.0}, {"date": "2018-01-11", "close": 23.95, "volume": 10178.0}, {"date": "2018-01-12", "close": 24.0364, "volume": 10213.0}, {"date": "2018-01-16", "close": 24.0184, "volume": 47618.0}, {"date": "2018-01-17", "close": 24.031, "volume": 131208.0}, {"date": "2018-01-18", "close": 23.8852, "volume": 14110.0}, {"date": "2018-01-19", "close": 23.83, "volume": 10422.0}, {"date": "2018-01-22", "close": 24.15, "volume": 63906.0}, {"date": "2018-01-23", "close": 24.2101, "volume": 233688.0}, {"date": "2018-01-24", "close": 24.2, "volume": 34733.0}, {"date": "2018-01-25", "close": 24.01, "volume": 56409.0}, {"date": "2018-01-26", "close": 24.08, "volume": 88356.0}, {"date": "2018-01-29", "close": 23.76, "volume": 62653.0}, {"date": "2018-01-30", "close": 23.38, "volume": 45281.0}, {"date": "2018-01-31", "close": 23.3765, "volume": 34952.0}, {"date": "2018-02-01", "close": 23.3709, "volume": 29301.0}, {"date": "2018-02-02", "close": 22.7715, "volume": 38489.0}, {"date": "2018-02-05", "close": 22.17, "volume": 28495.0}, {"date": "2018-02-06", "close": 22.45, "volume": 41517.0}, {"date": "2018-02-07", "close": 22.48, "volume": 21370.0}, {"date": "2018-02-08", "close": 21.74, "volume": 39808.0}, {"date": "2018-02-09", "close": 21.88, "volume": 53566.0}, {"date": "2018-02-12", "close": 22.27, "volume": 21081.0}, {"date": "2018-02-13", "close": 22.4, "volume": 20877.0}, {"date": "2018-02-14", "close": 22.5, "volume": 22343.0}, {"date": "2018-02-15", "close": 22.64, "volume": 47852.0}, {"date": "2018-02-16", "close": 22.49, "volume": 26600.0}, {"date": "2018-02-20", "close": 22.3, "volume": 43918.0}, {"date": "2018-02-21", "close": 22.1421, "volume": 31130.0}, {"date": "2018-02-22", "close": 22.0258, "volume": 23494.0}, {"date": "2018-02-23", "close": 22.3616, "volume": 6445.0}, {"date": "2018-02-26", "close": 22.27, "volume": 47579.0}, {"date": "2018-02-27", "close": 22.0101, "volume": 18036.0}, {"date": "2018-02-28", "close": 21.52, "volume": 28458.0}, {"date": "2018-03-01", "close": 21.41, "volume": 67919.0}, {"date": "2018-03-02", "close": 21.37, "volume": 23327.0}, {"date": "2018-03-05", "close": 21.61, "volume": 28036.0}, {"date": "2018-03-06", "close": 21.6099, "volume": 4781.0}, {"date": "2018-03-07", "close": 21.35, "volume": 11389.0}, {"date": "2018-03-08", "close": 21.37, "volume": 2185.0}, {"date": "2018-03-09", "close": 21.674, "volume": 21599.0}, {"date": "2018-03-12", "close": 21.9551, "volume": 38303.0}, {"date": "2018-03-13", "close": 21.92, "volume": 71252.0}, {"date": "2018-03-14", "close": 21.78, "volume": 27471.0}, {"date": "2018-03-15", "close": 21.36, "volume": 44960.0}, {"date": "2018-03-16", "close": 21.56, "volume": 36285.0}, {"date": "2018-03-19", "close": 21.1, "volume": 11238.0}, {"date": "2018-03-20", "close": 20.95, "volume": 36497.0}, {"date": "2018-03-21", "close": 21.16, "volume": 24856.0}, {"date": "2018-03-22", "close": 20.78, "volume": 26203.0}, {"date": "2018-03-23", "close": 20.5197, "volume": 12583.0}, {"date": "2018-03-26", "close": 20.58, "volume": 114872.0}, {"date": "2018-03-27", "close": 20.58, "volume": 19647.0}, {"date": "2018-03-28", "close": 20.49, "volume": 17628.0}, {"date": "2018-03-29", "close": 20.82, "volume": 25384.0}, {"date": "2018-04-02", "close": 20.53, "volume": 9860.0}, {"date": "2018-04-03", "close": 20.62, "volume": 19153.0}, {"date": "2018-04-04", "close": 20.73, "volume": 30015.0}, {"date": "2018-04-05", "close": 21.13, "volume": 20860.0}, {"date": "2018-04-06", "close": 20.88, "volume": 11274.0}, {"date": "2018-04-09", "close": 20.91, "volume": 11943.0}, {"date": "2018-04-10", "close": 21.35, "volume": 24253.0}, {"date": "2018-04-11", "close": 21.35, "volume": 28054.0}, {"date": "2018-04-12", "close": 21.23, "volume": 192194.0}, {"date": "2018-04-13", "close": 21.3, "volume": 11674.0}, {"date": "2018-04-16", "close": 21.8328, "volume": 66787.0}, {"date": "2018-04-17", "close": 22.04, "volume": 21657.0}, {"date": "2018-04-18", "close": 22.16, "volume": 28760.0}, {"date": "2018-04-19", "close": 21.97, "volume": 356839.0}, {"date": "2018-04-20", "close": 21.82, "volume": 31356.0}, {"date": "2018-04-23", "close": 21.96, "volume": 25270.0}, {"date": "2018-04-24", "close": 21.59, "volume": 33521.0}, {"date": "2018-04-25", "close": 21.59, "volume": 42618.0}, {"date": "2018-04-26", "close": 21.72, "volume": 9615.0}, {"date": "2018-04-27", "close": 21.8, "volume": 623454.0}, {"date": "2018-04-30", "close": 21.85, "volume": 58878.0}, {"date": "2018-05-01", "close": 21.91, "volume": 31231.0}, {"date": "2018-05-02", "close": 22.04, "volume": 8500.0}, {"date": "2018-05-03", "close": 21.9142, "volume": 297760.0}, {"date": "2018-05-04", "close": 22.2801, "volume": 6442.0}, {"date": "2018-05-07", "close": 22.36, "volume": 35017.0}, {"date": "2018-05-08", "close": 22.37, "volume": 36391.0}, {"date": "2018-05-09", "close": 22.55, "volume": 13196.0}, {"date": "2018-05-10", "close": 22.64, "volume": 17255.0}, {"date": "2018-05-11", "close": 22.7592, "volume": 40950.0}, {"date": "2018-05-14", "close": 22.95, "volume": 44635.0}, {"date": "2018-05-15", "close": 22.84, "volume": 34727.0}, {"date": "2018-05-16", "close": 22.775, "volume": 10904.0}, {"date": "2018-05-17", "close": 22.8756, "volume": 6360.0}, {"date": "2018-05-18", "close": 22.77, "volume": 12192.0}, {"date": "2018-05-21", "close": 22.85, "volume": 27326.0}, {"date": "2018-05-22", "close": 22.82, "volume": 15489.0}, {"date": "2018-05-23", "close": 22.78, "volume": 9564.0}, {"date": "2018-05-24", "close": 22.59, "volume": 26367.0}, {"date": "2018-05-25", "close": 22.48, "volume": 8547.0}, {"date": "2018-05-29", "close": 22.5251, "volume": 28872.0}, {"date": "2018-05-30", "close": 23.0108, "volume": 98663.0}, {"date": "2018-05-31", "close": 23.05, "volume": 803127.0}, {"date": "2018-06-01", "close": 22.94, "volume": 10805.0}, {"date": "2018-06-04", "close": 23.0331, "volume": 2907.0}, {"date": "2018-06-05", "close": 22.99, "volume": 2654.0}, {"date": "2018-06-06", "close": 22.79, "volume": 345057.0}, {"date": "2018-06-07", "close": 22.9912, "volume": 26320.0}, {"date": "2018-06-08", "close": 22.8148, "volume": 11572.0}, {"date": "2018-06-11", "close": 23.1501, "volume": 188728.0}, {"date": "2018-06-12", "close": 23.065, "volume": 9480.0}, {"date": "2018-06-13", "close": 22.86, "volume": 45728.0}, {"date": "2018-06-14", "close": 23.06, "volume": 29280.0}, {"date": "2018-06-15", "close": 22.69, "volume": 41655.0}, {"date": "2018-06-18", "close": 22.9715, "volume": 36536.0}, {"date": "2018-06-19", "close": 23.0, "volume": 23178.0}, {"date": "2018-06-20", "close": 23.0431, "volume": 9684.0}, {"date": "2018-06-21", "close": 22.79, "volume": 115634.0}, {"date": "2018-06-22", "close": 23.0819, "volume": 21847.0}, {"date": "2018-06-25", "close": 22.77, "volume": 24082.0}, {"date": "2018-06-26", "close": 23.01, "volume": 24255.0}, {"date": "2018-06-27", "close": 22.88, "volume": 19553.0}, {"date": "2018-06-28", "close": 22.98, "volume": 17412.0}, {"date": "2018-06-29", "close": 23.3, "volume": 36594.0}, {"date": "2018-07-02", "close": 23.05, "volume": 8018.0}, {"date": "2018-07-03", "close": 23.24, "volume": 4641.0}, {"date": "2018-07-05", "close": 23.31, "volume": 5754.0}, {"date": "2018-07-06", "close": 23.57, "volume": 1273.0}, {"date": "2018-07-09", "close": 23.49, "volume": 20790.0}, {"date": "2018-07-10", "close": 23.5786, "volume": 529470.0}, {"date": "2018-07-11", "close": 23.42, "volume": 5830.0}, {"date": "2018-07-12", "close": 23.48, "volume": 10693.0}, {"date": "2018-07-13", "close": 23.48, "volume": 24946.0}, {"date": "2018-07-16", "close": 23.34, "volume": 8030.0}, {"date": "2018-07-17", "close": 23.25, "volume": 12018.0}, {"date": "2018-07-18", "close": 23.24, "volume": 67159.0}, {"date": "2018-07-19", "close": 23.775, "volume": 142254.0}, {"date": "2018-07-20", "close": 23.53, "volume": 23503.0}, {"date": "2018-07-23", "close": 23.51, "volume": 17783.0}, {"date": "2018-07-24", "close": 23.67, "volume": 47982.0}, {"date": "2018-07-25", "close": 23.84, "volume": 9105.0}, {"date": "2018-07-26", "close": 24.0099, "volume": 14518.0}, {"date": "2018-07-27", "close": 23.74, "volume": 34573.0}, {"date": "2018-07-30", "close": 23.94, "volume": 19717.0}, {"date": "2018-07-31", "close": 24.11, "volume": 23930.0}, {"date": "2018-08-01", "close": 23.98, "volume": 88088.0}, {"date": "2018-08-02", "close": 24.29, "volume": 20556.0}, {"date": "2018-08-03", "close": 24.3173, "volume": 5563.0}, {"date": "2018-08-06", "close": 24.59, "volume": 24525.0}, {"date": "2018-08-07", "close": 24.33, "volume": 13423.0}, {"date": "2018-08-08", "close": 24.31, "volume": 17582.0}, {"date": "2018-08-09", "close": 24.51, "volume": 4877.0}, {"date": "2018-08-10", "close": 24.5, "volume": 11062.0}, {"date": "2018-08-13", "close": 24.18, "volume": 20112.0}, {"date": "2018-08-14", "close": 24.32, "volume": 2003.0}, {"date": "2018-08-15", "close": 24.0199, "volume": 5326.0}, {"date": "2018-08-16", "close": 24.15, "volume": 16822.0}, {"date": "2018-08-17", "close": 24.36, "volume": 10134.0}, {"date": "2018-08-20", "close": 24.468, "volume": 12253.0}, {"date": "2018-08-21", "close": 24.44, "volume": 8030.0}, {"date": "2018-08-22", "close": 24.6239, "volume": 7754.0}, {"date": "2018-08-23", "close": 24.45, "volume": 37144.0}, {"date": "2018-08-24", "close": 24.4201, "volume": 8283.0}, {"date": "2018-08-27", "close": 24.5132, "volume": 11199.0}, {"date": "2018-08-28", "close": 24.24, "volume": 14875.0}, {"date": "2018-08-29", "close": 24.2704, "volume": 22125.0}, {"date": "2018-08-30", "close": 24.12, "volume": 15968.0}, {"date": "2018-08-31", "close": 23.875, "volume": 38251.0}, {"date": "2018-09-04", "close": 23.7941, "volume": 24858.0}, {"date": "2018-09-05", "close": 23.9522, "volume": 4498.0}, {"date": "2018-09-06", "close": 23.8132, "volume": 3171.0}, {"date": "2018-09-07", "close": 23.729, "volume": 33930.0}, {"date": "2018-09-10", "close": 23.69, "volume": 10258.0}, {"date": "2018-09-11", "close": 23.93, "volume": 11600.0}, {"date": "2018-09-12", "close": 23.96, "volume": 15825.0}, {"date": "2018-09-13", "close": 23.97, "volume": 17024.0}, {"date": "2018-09-14", "close": 23.76, "volume": 21676.0}, {"date": "2018-09-17", "close": 23.83, "volume": 22328.0}, {"date": "2018-09-18", "close": 23.9, "volume": 22092.0}, {"date": "2018-09-19", "close": 23.8465, "volume": 21250.0}, {"date": "2018-09-20", "close": 23.8228, "volume": 7636.0}, {"date": "2018-09-21", "close": 23.83, "volume": 24052.0}, {"date": "2018-09-24", "close": 23.635, "volume": 84816.0}, {"date": "2018-09-25", "close": 23.52, "volume": 26520.0}, {"date": "2018-09-26", "close": 23.07, "volume": 13353.0}, {"date": "2018-09-27", "close": 23.182, "volume": 8528.0}, {"date": "2018-09-28", "close": 23.27, "volume": 19089.0}, {"date": "2018-10-01", "close": 23.6032, "volume": 20799.0}, {"date": "2018-10-02", "close": 23.63, "volume": 9197.0}, {"date": "2018-10-03", "close": 23.7, "volume": 16071.0}, {"date": "2018-10-04", "close": 23.59, "volume": 9129.0}, {"date": "2018-10-05", "close": 23.63, "volume": 16930.0}, {"date": "2018-10-08", "close": 23.6, "volume": 10347.0}, {"date": "2018-10-09", "close": 23.72, "volume": 48478.0}, {"date": "2018-10-10", "close": 23.27, "volume": 34051.0}, {"date": "2018-10-11", "close": 22.81, "volume": 24808.0}, {"date": "2018-10-12", "close": 22.72, "volume": 16230.0}, {"date": "2018-10-15", "close": 22.82, "volume": 21499.0}, {"date": "2018-10-16", "close": 23.35, "volume": 12177.0}, {"date": "2018-10-17", "close": 23.11, "volume": 11225.0}, {"date": "2018-10-18", "close": 23.04, "volume": 18210.0}, {"date": "2018-10-19", "close": 23.2364, "volume": 12597.0}, {"date": "2018-10-22", "close": 22.97, "volume": 22692.0}, {"date": "2018-10-23", "close": 22.56, "volume": 52148.0}, {"date": "2018-10-24", "close": 22.17, "volume": 19946.0}, {"date": "2018-10-25", "close": 22.11, "volume": 63688.0}, {"date": "2018-10-26", "close": 21.85, "volume": 15199.0}, {"date": "2018-10-29", "close": 21.55, "volume": 27814.0}, {"date": "2018-10-30", "close": 21.58, "volume": 12629.0}, {"date": "2018-10-31", "close": 21.78, "volume": 14198.0}, {"date": "2018-11-01", "close": 22.13, "volume": 19330.0}, {"date": "2018-11-02", "close": 21.82, "volume": 619219.0}, {"date": "2018-11-05", "close": 22.32, "volume": 15184.0}, {"date": "2018-11-06", "close": 22.43, "volume": 105646.0}, {"date": "2018-11-07", "close": 22.66, "volume": 16013.0}, {"date": "2018-11-08", "close": 22.6, "volume": 35211.0}, {"date": "2018-11-09", "close": 22.45, "volume": 54962.0}, {"date": "2018-11-12", "close": 22.26, "volume": 110921.0}, {"date": "2018-11-13", "close": 21.93, "volume": 18090.0}, {"date": "2018-11-14", "close": 21.75, "volume": 32520.0}, {"date": "2018-11-15", "close": 22.04, "volume": 227000.0}, {"date": "2018-11-16", "close": 22.21, "volume": 57040.0}, {"date": "2018-11-19", "close": 22.2792, "volume": 156364.0}, {"date": "2018-11-20", "close": 21.83, "volume": 147954.0}, {"date": "2018-11-21", "close": 22.06, "volume": 53205.0}, {"date": "2018-11-23", "close": 21.6, "volume": 16103.0}, {"date": "2018-11-26", "close": 21.8, "volume": 40452.0}, {"date": "2018-11-27", "close": 21.75, "volume": 148396.0}, {"date": "2018-11-28", "close": 21.85, "volume": 116693.0}, {"date": "2018-11-29", "close": 22.0393, "volume": 257164.0}, {"date": "2018-11-30", "close": 22.0148, "volume": 132655.0}, {"date": "2018-12-03", "close": 22.49, "volume": 84156.0}, {"date": "2018-12-04", "close": 21.98, "volume": 141023.0}, {"date": "2018-12-06", "close": 21.69, "volume": 104643.0}, {"date": "2018-12-07", "close": 21.73, "volume": 577628.0}, {"date": "2018-12-10", "close": 21.36, "volume": 154758.0}, {"date": "2018-12-11", "close": 21.45, "volume": 373669.0}, {"date": "2018-12-12", "close": 21.68, "volume": 436962.0}, {"date": "2018-12-13", "close": 21.96, "volume": 151949.0}, {"date": "2018-12-14", "close": 21.6, "volume": 155294.0}, {"date": "2018-12-17", "close": 20.97, "volume": 351885.0}, {"date": "2018-12-18", "close": 20.62, "volume": 567319.0}, {"date": "2018-12-19", "close": 20.7, "volume": 547957.0}, {"date": "2018-12-20", "close": 20.34, "volume": 667153.0}, {"date": "2018-12-21", "close": 20.11, "volume": 540555.0}, {"date": "2018-12-24", "close": 19.22, "volume": 159616.0}, {"date": "2018-12-26", "close": 20.1, "volume": 1771953.0}, {"date": "2018-12-27", "close": 19.86, "volume": 1513125.0}, {"date": "2018-12-28", "close": 19.68, "volume": 882545.0}, {"date": "2018-12-31", "close": 19.91, "volume": 525931.0}, {"date": "2019-01-02", "close": 20.1331, "volume": 85209.0}, {"date": "2019-01-03", "close": 20.3, "volume": 163684.0}, {"date": "2019-01-04", "close": 20.95, "volume": 74174.0}, {"date": "2019-01-07", "close": 21.32, "volume": 95337.0}, {"date": "2019-01-08", "close": 21.78, "volume": 45696.0}, {"date": "2019-01-09", "close": 21.86, "volume": 511301.0}, {"date": "2019-01-10", "close": 21.96, "volume": 39205.0}, {"date": "2019-01-11", "close": 21.8, "volume": 26337.0}, {"date": "2019-01-14", "close": 21.7, "volume": 80116.0}, {"date": "2019-01-15", "close": 22.02, "volume": 64428.0}, {"date": "2019-01-16", "close": 22.1507, "volume": 39354.0}, {"date": "2019-01-17", "close": 22.27, "volume": 92010.0}, {"date": "2019-01-18", "close": 22.53, "volume": 181716.0}, {"date": "2019-01-22", "close": 22.18, "volume": 305877.0}, {"date": "2019-01-23", "close": 22.06, "volume": 102327.0}, {"date": "2019-01-24", "close": 22.16, "volume": 234403.0}, {"date": "2019-01-25", "close": 22.4, "volume": 73427.0}, {"date": "2019-01-28", "close": 22.3446, "volume": 117834.0}, {"date": "2019-01-29", "close": 22.6, "volume": 97985.0}, {"date": "2019-01-30", "close": 22.83, "volume": 65455.0}, {"date": "2019-01-31", "close": 22.86, "volume": 33266.0}, {"date": "2019-02-01", "close": 23.04, "volume": 47491.0}, {"date": "2019-02-04", "close": 23.07, "volume": 134058.0}, {"date": "2019-02-05", "close": 23.12, "volume": 81513.0}, {"date": "2019-02-06", "close": 22.9161, "volume": 30974.0}, {"date": "2019-02-07", "close": 22.69, "volume": 34445.0}, {"date": "2019-02-08", "close": 22.63, "volume": 48924.0}, {"date": "2019-02-11", "close": 22.65, "volume": 33754.0}, {"date": "2019-02-12", "close": 22.74, "volume": 33239.0}, {"date": "2019-02-13", "close": 22.9382, "volume": 34842.0}, {"date": "2019-02-14", "close": 23.13, "volume": 25233.0}, {"date": "2019-02-15", "close": 23.26, "volume": 25190.0}, {"date": "2019-02-19", "close": 23.56, "volume": 37814.0}, {"date": "2019-02-20", "close": 23.51, "volume": 47997.0}, {"date": "2019-02-21", "close": 23.44, "volume": 24723.0}, {"date": "2019-02-22", "close": 23.49, "volume": 70572.0}, {"date": "2019-02-25", "close": 23.54, "volume": 37011.0}, {"date": "2019-02-26", "close": 23.31, "volume": 20026.0}, {"date": "2019-02-27", "close": 23.42, "volume": 32981.0}, {"date": "2019-02-28", "close": 23.26, "volume": 19518.0}, {"date": "2019-03-01", "close": 23.5, "volume": 21502.0}, {"date": "2019-03-04", "close": 23.51, "volume": 21477.0}, {"date": "2019-03-05", "close": 23.48, "volume": 49163.0}, {"date": "2019-03-06", "close": 23.4395, "volume": 34236.0}, {"date": "2019-03-07", "close": 23.55, "volume": 46832.0}, {"date": "2019-03-08", "close": 23.37, "volume": 43435.0}, {"date": "2019-03-11", "close": 23.69, "volume": 31273.0}, {"date": "2019-03-12", "close": 23.83, "volume": 38126.0}, {"date": "2019-03-13", "close": 23.8994, "volume": 47465.0}, {"date": "2019-03-14", "close": 23.9, "volume": 29849.0}, {"date": "2019-03-15", "close": 23.77, "volume": 46485.0}, {"date": "2019-03-18", "close": 24.04, "volume": 12619.0}, {"date": "2019-03-19", "close": 24.08, "volume": 26538.0}, {"date": "2019-03-20", "close": 23.94, "volume": 33707.0}, {"date": "2019-03-21", "close": 24.1021, "volume": 167532.0}, {"date": "2019-03-22", "close": 23.8305, "volume": 51173.0}, {"date": "2019-03-25", "close": 23.75, "volume": 24572.0}, {"date": "2019-03-26", "close": 23.87, "volume": 26807.0}, {"date": "2019-03-27", "close": 23.73, "volume": 37151.0}, {"date": "2019-03-28", "close": 23.78, "volume": 42150.0}, {"date": "2019-03-29", "close": 23.88, "volume": 34886.0}, {"date": "2019-04-01", "close": 24.05, "volume": 28701.0}, {"date": "2019-04-02", "close": 24.06, "volume": 20687.0}, {"date": "2019-04-03", "close": 23.98, "volume": 47370.0}, {"date": "2019-04-04", "close": 23.89, "volume": 28436.0}, {"date": "2019-04-05", "close": 24.06, "volume": 19258.0}, {"date": "2019-04-08", "close": 24.09, "volume": 22142.0}, {"date": "2019-04-09", "close": 23.85, "volume": 39305.0}, {"date": "2019-04-10", "close": 23.87, "volume": 45643.0}, {"date": "2019-04-11", "close": 24.0, "volume": 39190.0}, {"date": "2019-04-12", "close": 24.13, "volume": 11841.0}, {"date": "2019-04-15", "close": 24.01, "volume": 19725.0}, {"date": "2019-04-16", "close": 23.93, "volume": 78813.0}, {"date": "2019-04-17", "close": 23.8055, "volume": 37287.0}, {"date": "2019-04-18", "close": 23.6846, "volume": 25397.0}, {"date": "2019-04-22", "close": 23.99, "volume": 158433.0}, {"date": "2019-04-23", "close": 24.04, "volume": 23892.0}, {"date": "2019-04-24", "close": 23.97, "volume": 53057.0}, {"date": "2019-04-25", "close": 23.88, "volume": 128960.0}, {"date": "2019-04-26", "close": 23.9, "volume": 22762.0}, {"date": "2019-04-29", "close": 23.86, "volume": 10617.0}, {"date": "2019-04-30", "close": 23.77, "volume": 20631.0}, {"date": "2019-05-01", "close": 23.67, "volume": 130000.0}, {"date": "2019-05-02", "close": 23.3956, "volume": 30413.0}, {"date": "2019-05-03", "close": 23.56, "volume": 6820.0}, {"date": "2019-05-06", "close": 23.55, "volume": 18317.0}, {"date": "2019-05-07", "close": 23.51, "volume": 25919.0}, {"date": "2019-05-08", "close": 23.4433, "volume": 35226.0}, {"date": "2019-05-09", "close": 23.34, "volume": 21917.0}, {"date": "2019-05-10", "close": 23.736, "volume": 36856.0}, {"date": "2019-05-13", "close": 23.65, "volume": 15388.0}, {"date": "2019-05-14", "close": 23.82, "volume": 31320.0}, {"date": "2019-05-15", "close": 23.96, "volume": 29314.0}, {"date": "2019-05-16", "close": 24.16, "volume": 14236.0}, {"date": "2019-05-17", "close": 24.15, "volume": 34414.0}, {"date": "2019-05-20", "close": 24.03, "volume": 52819.0}, {"date": "2019-05-21", "close": 24.15, "volume": 60786.0}, {"date": "2019-05-22", "close": 24.08, "volume": 16260.0}, {"date": "2019-05-23", "close": 23.71, "volume": 111661.0}, {"date": "2019-05-24", "close": 23.84, "volume": 94327.0}, {"date": "2019-05-28", "close": 23.58, "volume": 16164.0}, {"date": "2019-05-29", "close": 23.47, "volume": 24628.0}, {"date": "2019-05-30", "close": 23.28, "volume": 53502.0}, {"date": "2019-05-31", "close": 23.25, "volume": 38924.0}, {"date": "2019-06-03", "close": 23.42, "volume": 73714.0}, {"date": "2019-06-04", "close": 23.73, "volume": 20239.0}, {"date": "2019-06-05", "close": 23.68, "volume": 43672.0}, {"date": "2019-06-06", "close": 23.74, "volume": 36145.0}, {"date": "2019-06-07", "close": 23.86, "volume": 24360.0}, {"date": "2019-06-10", "close": 23.74, "volume": 29367.0}, {"date": "2019-06-11", "close": 23.76, "volume": 22043.0}, {"date": "2019-06-12", "close": 23.48, "volume": 22953.0}, {"date": "2019-06-13", "close": 23.69, "volume": 21318.0}, {"date": "2019-06-14", "close": 23.5514, "volume": 19836.0}, {"date": "2019-06-17", "close": 23.55, "volume": 18510.0}, {"date": "2019-06-18", "close": 23.72, "volume": 13889.0}, {"date": "2019-06-19", "close": 23.83, "volume": 56953.0}, {"date": "2019-06-20", "close": 24.04, "volume": 43253.0}, {"date": "2019-06-21", "close": 24.24, "volume": 90863.0}, {"date": "2019-06-24", "close": 24.03, "volume": 38224.0}, {"date": "2019-06-25", "close": 23.82, "volume": 56209.0}, {"date": "2019-06-26", "close": 23.62, "volume": 55705.0}, {"date": "2019-06-27", "close": 23.5701, "volume": 21185.0}, {"date": "2019-06-28", "close": 23.91, "volume": 34425.0}, {"date": "2019-07-01", "close": 23.97, "volume": 18845.0}, {"date": "2019-07-02", "close": 23.98, "volume": 55756.0}, {"date": "2019-07-03", "close": 24.18, "volume": 28262.0}, {"date": "2019-07-05", "close": 24.27, "volume": 14490.0}, {"date": "2019-07-08", "close": 24.15, "volume": 39931.0}, {"date": "2019-07-09", "close": 24.27, "volume": 36728.0}, {"date": "2019-07-10", "close": 24.515, "volume": 41018.0}, {"date": "2019-07-11", "close": 24.58, "volume": 33429.0}, {"date": "2019-07-12", "close": 24.5196, "volume": 15829.0}, {"date": "2019-07-15", "close": 24.455, "volume": 21217.0}, {"date": "2019-07-16", "close": 24.32, "volume": 23669.0}, {"date": "2019-07-17", "close": 24.16, "volume": 26540.0}, {"date": "2019-07-18", "close": 24.13, "volume": 35877.0}, {"date": "2019-07-19", "close": 24.05, "volume": 8127.0}, {"date": "2019-07-22", "close": 24.1941, "volume": 35304.0}, {"date": "2019-07-23", "close": 24.08, "volume": 23748.0}, {"date": "2019-07-24", "close": 23.99, "volume": 38660.0}, {"date": "2019-07-25", "close": 23.75, "volume": 15766.0}, {"date": "2019-07-26", "close": 23.66, "volume": 30550.0}, {"date": "2019-07-29", "close": 23.48, "volume": 23448.0}, {"date": "2019-07-30", "close": 23.51, "volume": 56756.0}, {"date": "2019-07-31", "close": 23.56, "volume": 22367.0}, {"date": "2019-08-01", "close": 23.56, "volume": 21657.0}, {"date": "2019-08-02", "close": 23.43, "volume": 29502.0}, {"date": "2019-08-05", "close": 22.69, "volume": 74397.0}, {"date": "2019-08-06", "close": 22.75, "volume": 52129.0}, {"date": "2019-08-07", "close": 22.57, "volume": 39372.0}, {"date": "2019-08-08", "close": 23.06, "volume": 351621.0}, {"date": "2019-08-09", "close": 22.94, "volume": 18012.0}, {"date": "2019-08-12", "close": 22.765, "volume": 22241.0}, {"date": "2019-08-13", "close": 22.97, "volume": 22492.0}, {"date": "2019-08-14", "close": 22.47, "volume": 31725.0}, {"date": "2019-08-15", "close": 22.4738, "volume": 77944.0}, {"date": "2019-08-16", "close": 22.8319, "volume": 28343.0}, {"date": "2019-08-19", "close": 23.05, "volume": 27170.0}, {"date": "2019-08-20", "close": 23.01, "volume": 10895.0}, {"date": "2019-08-21", "close": 23.18, "volume": 35238.0}, {"date": "2019-08-22", "close": 22.99, "volume": 59848.0}, {"date": "2019-08-23", "close": 22.41, "volume": 34777.0}, {"date": "2019-08-26", "close": 22.48, "volume": 175721.0}, {"date": "2019-08-27", "close": 22.35, "volume": 98132.0}, {"date": "2019-08-28", "close": 22.76, "volume": 26683.0}, {"date": "2019-08-29", "close": 23.05, "volume": 19596.0}, {"date": "2019-08-30", "close": 23.07, "volume": 19578.0}, {"date": "2019-09-03", "close": 23.02, "volume": 42847.0}, {"date": "2019-09-04", "close": 23.24, "volume": 23303.0}, {"date": "2019-09-05", "close": 23.26, "volume": 18160.0}, {"date": "2019-09-06", "close": 23.21, "volume": 33172.0}, {"date": "2019-09-09", "close": 23.48, "volume": 15036.0}, {"date": "2019-09-10", "close": 23.51, "volume": 48455.0}, {"date": "2019-09-11", "close": 23.605, "volume": 47388.0}, {"date": "2019-09-12", "close": 23.54, "volume": 17623.0}, {"date": "2019-09-13", "close": 23.6, "volume": 85650.0}, {"date": "2019-09-16", "close": 23.92, "volume": 24944.0}, {"date": "2019-09-17", "close": 23.93, "volume": 19363.0}, {"date": "2019-09-18", "close": 23.9601, "volume": 80577.0}, {"date": "2019-09-19", "close": 23.87, "volume": 21122.0}, {"date": "2019-09-20", "close": 23.9995, "volume": 23822.0}, {"date": "2019-09-23", "close": 23.9318, "volume": 20919.0}, {"date": "2019-09-24", "close": 23.8138, "volume": 22668.0}, {"date": "2019-09-25", "close": 23.52, "volume": 55040.0}, {"date": "2019-09-26", "close": 23.471, "volume": 18485.0}, {"date": "2019-09-27", "close": 23.45, "volume": 48543.0}, {"date": "2019-09-30", "close": 23.3972, "volume": 19544.0}, {"date": "2019-10-01", "close": 23.205, "volume": 54253.0}, {"date": "2019-10-02", "close": 22.83, "volume": 30725.0}, {"date": "2019-10-03", "close": 22.92, "volume": 24699.0}, {"date": "2019-10-04", "close": 23.06, "volume": 10362.0}, {"date": "2019-10-07", "close": 22.89, "volume": 434079.0}, {"date": "2019-10-08", "close": 22.47, "volume": 54145.0}, {"date": "2019-10-09", "close": 22.57, "volume": 12326.0}, {"date": "2019-10-10", "close": 22.65, "volume": 100901.0}, {"date": "2019-10-11", "close": 22.77, "volume": 32752.0}, {"date": "2019-10-14", "close": 22.71, "volume": 29618.0}, {"date": "2019-10-15", "close": 22.71, "volume": 27742.0}, {"date": "2019-10-16", "close": 22.65, "volume": 174356.0}, {"date": "2019-10-17", "close": 22.71, "volume": 118856.0}, {"date": "2019-10-18", "close": 22.78, "volume": 22414.0}, {"date": "2019-10-21", "close": 22.86, "volume": 82856.0}, {"date": "2019-10-22", "close": 22.88, "volume": 37962.0}, {"date": "2019-10-23", "close": 22.96, "volume": 17402.0}, {"date": "2019-10-24", "close": 22.91, "volume": 91614.0}, {"date": "2019-10-25", "close": 22.95, "volume": 30391.0}, {"date": "2019-10-28", "close": 22.73, "volume": 26450.0}, {"date": "2019-10-29", "close": 22.71, "volume": 41951.0}, {"date": "2019-10-30", "close": 22.66, "volume": 126918.0}, {"date": "2019-10-31", "close": 22.57, "volume": 46079.0}, {"date": "2019-11-01", "close": 22.82, "volume": 32571.0}, {"date": "2019-11-04", "close": 22.92, "volume": 37227.0}, {"date": "2019-11-05", "close": 22.7445, "volume": 90694.0}, {"date": "2019-11-06", "close": 22.58, "volume": 79989.0}, {"date": "2019-11-07", "close": 22.4, "volume": 66637.0}, {"date": "2019-11-08", "close": 22.4, "volume": 116216.0}, {"date": "2019-11-11", "close": 22.22, "volume": 101718.0}, {"date": "2019-11-12", "close": 22.33, "volume": 295232.0}, {"date": "2019-11-13", "close": 22.4, "volume": 257516.0}, {"date": "2019-11-14", "close": 22.33, "volume": 1938059.0}, {"date": "2019-11-15", "close": 22.52, "volume": 123272.0}, {"date": "2019-11-18", "close": 22.3, "volume": 73005.0}, {"date": "2019-11-19", "close": 22.12, "volume": 75438.0}, {"date": "2019-11-20", "close": 22.2, "volume": 80798.0}, {"date": "2019-11-21", "close": 22.38, "volume": 661200.0}, {"date": "2019-11-22", "close": 22.35, "volume": 141713.0}, {"date": "2019-11-25", "close": 22.48, "volume": 57937.0}, {"date": "2019-11-26", "close": 22.325, "volume": 236002.0}, {"date": "2019-11-27", "close": 22.32, "volume": 87090.0}, {"date": "2019-11-29", "close": 22.22, "volume": 11230.0}, {"date": "2019-12-02", "close": 22.01, "volume": 80779.0}, {"date": "2019-12-03", "close": 21.89, "volume": 162486.0}, {"date": "2019-12-04", "close": 21.97, "volume": 158561.0}, {"date": "2019-12-05", "close": 22.09, "volume": 887119.0}, {"date": "2019-12-06", "close": 22.18, "volume": 250045.0}, {"date": "2019-12-09", "close": 22.39, "volume": 105699.0}, {"date": "2019-12-10", "close": 22.65, "volume": 256826.0}, {"date": "2019-12-11", "close": 22.68, "volume": 110083.0}, {"date": "2019-12-12", "close": 22.74, "volume": 423418.0}, {"date": "2019-12-13", "close": 22.77, "volume": 345178.0}, {"date": "2019-12-16", "close": 23.02, "volume": 788822.0}, {"date": "2019-12-17", "close": 23.12, "volume": 65902.0}, {"date": "2019-12-18", "close": 23.39, "volume": 415670.0}, {"date": "2019-12-19", "close": 23.43, "volume": 88829.0}, {"date": "2019-12-20", "close": 23.59, "volume": 242707.0}, {"date": "2019-12-23", "close": 23.71, "volume": 83278.0}, {"date": "2019-12-24", "close": 23.6049, "volume": 20229.0}, {"date": "2019-12-26", "close": 23.75, "volume": 113464.0}, {"date": "2019-12-27", "close": 23.62, "volume": 137230.0}, {"date": "2019-12-30", "close": 23.26, "volume": 284590.0}, {"date": "2019-12-31", "close": 23.5, "volume": 58370.0}, {"date": "2020-01-02", "close": 23.4, "volume": 61272.0}, {"date": "2020-01-03", "close": 23.52, "volume": 191752.0}, {"date": "2020-01-06", "close": 23.69, "volume": 87630.0}, {"date": "2020-01-07", "close": 23.5988, "volume": 86718.0}, {"date": "2020-01-08", "close": 23.42, "volume": 57491.0}, {"date": "2020-01-09", "close": 23.49, "volume": 100489.0}, {"date": "2020-01-10", "close": 23.47, "volume": 47609.0}, {"date": "2020-01-13", "close": 23.64, "volume": 128044.0}, {"date": "2020-01-14", "close": 23.64, "volume": 299208.0}, {"date": "2020-01-15", "close": 23.73, "volume": 135058.0}, {"date": "2020-01-16", "close": 23.8911, "volume": 47811.0}, {"date": "2020-01-17", "close": 23.89, "volume": 45552.0}, {"date": "2020-01-21", "close": 23.61, "volume": 718162.0}, {"date": "2020-01-22", "close": 23.41, "volume": 950146.0}, {"date": "2020-01-23", "close": 23.6, "volume": 65376.0}, {"date": "2020-01-24", "close": 23.3457, "volume": 105786.0}, {"date": "2020-01-27", "close": 23.1, "volume": 263618.0}, {"date": "2020-01-28", "close": 23.202, "volume": 65548.0}, {"date": "2020-01-29", "close": 23.06, "volume": 965153.0}, {"date": "2020-01-30", "close": 23.13, "volume": 94477.0}, {"date": "2020-01-31", "close": 22.87, "volume": 44797.0}, {"date": "2020-02-03", "close": 22.9, "volume": 70587.0}, {"date": "2020-02-04", "close": 23.06, "volume": 152673.0}, {"date": "2020-02-05", "close": 23.28, "volume": 91425.0}, {"date": "2020-02-06", "close": 23.16, "volume": 35818.0}, {"date": "2020-02-07", "close": 23.0, "volume": 564237.0}, {"date": "2020-02-10", "close": 22.93, "volume": 87672.0}, {"date": "2020-02-11", "close": 23.12, "volume": 198167.0}, {"date": "2020-02-12", "close": 23.2915, "volume": 59895.0}, {"date": "2020-02-13", "close": 23.31, "volume": 74501.0}, {"date": "2020-02-14", "close": 23.43, "volume": 108625.0}, {"date": "2020-02-18", "close": 23.36, "volume": 230951.0}, {"date": "2020-02-19", "close": 23.455, "volume": 125381.0}, {"date": "2020-02-20", "close": 23.5, "volume": 80565.0}, {"date": "2020-02-21", "close": 23.39, "volume": 38669.0}, {"date": "2020-02-24", "close": 22.82, "volume": 250329.0}, {"date": "2020-02-25", "close": 22.11, "volume": 133562.0}, {"date": "2020-02-26", "close": 21.74, "volume": 111489.0}, {"date": "2020-02-27", "close": 20.77, "volume": 275545.0}, {"date": "2020-02-28", "close": 20.53, "volume": 683116.0}, {"date": "2020-03-02", "close": 21.32, "volume": 215488.0}, {"date": "2020-03-03", "close": 21.04, "volume": 307344.0}, {"date": "2020-03-04", "close": 21.434, "volume": 436189.0}, {"date": "2020-03-05", "close": 20.832, "volume": 400489.0}, {"date": "2020-03-06", "close": 20.12, "volume": 213265.0}, {"date": "2020-03-09", "close": 16.32, "volume": 333850.0}, {"date": "2020-03-10", "close": 16.79, "volume": 1079159.0}, {"date": "2020-03-11", "close": 16.08, "volume": 239990.0}, {"date": "2020-03-12", "close": 13.5, "volume": 682106.0}, {"date": "2020-03-13", "close": 15.18, "volume": 1358939.0}, {"date": "2020-03-16", "close": 13.6, "volume": 847485.0}, {"date": "2020-03-17", "close": 13.37, "volume": 254496.0}, {"date": "2020-03-18", "close": 11.57, "volume": 481531.0}, {"date": "2020-03-19", "close": 12.71, "volume": 635880.0}, {"date": "2020-03-20", "close": 12.5, "volume": 353265.0}, {"date": "2020-03-23", "close": 11.7, "volume": 932724.0}, {"date": "2020-03-24", "close": 12.98, "volume": 353515.0}, {"date": "2020-03-25", "close": 13.12, "volume": 432500.0}, {"date": "2020-03-26", "close": 13.77, "volume": 435564.0}, {"date": "2020-03-27", "close": 13.18, "volume": 573775.0}, {"date": "2020-03-30", "close": 13.23, "volume": 826406.0}, {"date": "2020-03-31", "close": 13.58, "volume": 654061.0}, {"date": "2020-04-01", "close": 12.68, "volume": 229425.0}, {"date": "2020-04-02", "close": 13.19, "volume": 1022608.0}, {"date": "2020-04-03", "close": 13.23, "volume": 102251.0}, {"date": "2020-04-06", "close": 13.97, "volume": 115747.0}, {"date": "2020-04-07", "close": 14.02, "volume": 97402.0}, {"date": "2020-04-08", "close": 14.43, "volume": 219552.0}, {"date": "2020-04-09", "close": 15.02, "volume": 167742.0}, {"date": "2020-04-13", "close": 14.98, "volume": 177644.0}, {"date": "2020-04-14", "close": 15.13, "volume": 317757.0}, {"date": "2020-04-15", "close": 14.69, "volume": 157949.0}, {"date": "2020-04-16", "close": 14.63, "volume": 55416.0}, {"date": "2020-04-17", "close": 15.36, "volume": 660766.0}, {"date": "2020-04-20", "close": 15.18, "volume": 177525.0}, {"date": "2020-04-21", "close": 14.95, "volume": 136799.0}, {"date": "2020-04-22", "close": 15.21, "volume": 64903.0}, {"date": "2020-04-23", "close": 15.46, "volume": 188018.0}, {"date": "2020-04-24", "close": 15.66, "volume": 103920.0}, {"date": "2020-04-27", "close": 15.88, "volume": 128146.0}, {"date": "2020-04-28", "close": 16.33, "volume": 74479.0}, {"date": "2020-04-29", "close": 17.02, "volume": 127476.0}, {"date": "2020-04-30", "close": 16.6, "volume": 74602.0}, {"date": "2020-05-01", "close": 16.0, "volume": 184736.0}, {"date": "2020-05-04", "close": 16.11, "volume": 45266.0}, {"date": "2020-05-05", "close": 16.28, "volume": 199619.0}, {"date": "2020-05-06", "close": 15.87, "volume": 73057.0}, {"date": "2020-05-07", "close": 16.11, "volume": 188655.0}, {"date": "2020-05-08", "close": 16.6, "volume": 201456.0}, {"date": "2020-05-11", "close": 16.62, "volume": 39095.0}, {"date": "2020-05-12", "close": 16.3368, "volume": 195416.0}, {"date": "2020-05-13", "close": 15.69, "volume": 219467.0}, {"date": "2020-05-14", "close": 15.78, "volume": 282177.0}, {"date": "2020-05-15", "close": 16.07, "volume": 129062.0}, {"date": "2020-05-18", "close": 16.84, "volume": 183087.0}, {"date": "2020-05-19", "close": 16.82, "volume": 175886.0}, {"date": "2020-05-20", "close": 17.12, "volume": 51695.0}, {"date": "2020-05-21", "close": 16.96, "volume": 92208.0}, {"date": "2020-05-22", "close": 17.07, "volume": 52206.0}, {"date": "2020-05-26", "close": 17.35, "volume": 100724.0}, {"date": "2020-05-27", "close": 17.49, "volume": 1698760.0}, {"date": "2020-05-28", "close": 17.45, "volume": 427045.0}, {"date": "2020-05-29", "close": 17.41, "volume": 76397.0}, {"date": "2020-06-01", "close": 17.57, "volume": 233916.0}, {"date": "2020-06-02", "close": 17.86, "volume": 102298.0}, {"date": "2020-06-03", "close": 18.23, "volume": 65602.0}, {"date": "2020-06-04", "close": 18.14, "volume": 66885.0}, {"date": "2020-06-05", "close": 18.8699, "volume": 102999.0}, {"date": "2020-06-08", "close": 19.51, "volume": 62808.0}, {"date": "2020-06-09", "close": 18.82, "volume": 43794.0}, {"date": "2020-06-10", "close": 18.26, "volume": 346757.0}, {"date": "2020-06-11", "close": 16.83, "volume": 100862.0}, {"date": "2020-06-12", "close": 16.84, "volume": 70205.0}, {"date": "2020-06-15", "close": 17.38, "volume": 43002.0}, {"date": "2020-06-16", "close": 17.76, "volume": 588069.0}, {"date": "2020-06-17", "close": 17.37, "volume": 358157.0}, {"date": "2020-06-18", "close": 17.45, "volume": 79006.0}, {"date": "2020-06-19", "close": 17.15, "volume": 565907.0}, {"date": "2020-06-22", "close": 17.3, "volume": 89919.0}, {"date": "2020-06-23", "close": 17.13, "volume": 69171.0}, {"date": "2020-06-24", "close": 16.3, "volume": 155378.0}, {"date": "2020-06-25", "close": 16.36, "volume": 60365.0}, {"date": "2020-06-26", "close": 15.89, "volume": 70346.0}, {"date": "2020-06-29", "close": 16.11, "volume": 93580.0}, {"date": "2020-06-30", "close": 16.525, "volume": 109885.0}, {"date": "2020-07-01", "close": 16.36, "volume": 48525.0}, {"date": "2020-07-02", "close": 16.46, "volume": 103008.0}, {"date": "2020-07-06", "close": 16.32, "volume": 40712.0}, {"date": "2020-07-07", "close": 16.18, "volume": 41994.0}, {"date": "2020-07-08", "close": 16.15, "volume": 80570.0}, {"date": "2020-07-09", "close": 15.7, "volume": 132505.0}, {"date": "2020-07-10", "close": 15.9, "volume": 40204.0}, {"date": "2020-07-13", "close": 15.8752, "volume": 98667.0}, {"date": "2020-07-14", "close": 16.19, "volume": 37482.0}, {"date": "2020-07-15", "close": 16.65, "volume": 49253.0}, {"date": "2020-07-16", "close": 16.53, "volume": 170340.0}, {"date": "2020-07-17", "close": 16.56, "volume": 118602.0}, {"date": "2020-07-20", "close": 16.25, "volume": 76013.0}, {"date": "2020-07-21", "close": 16.79, "volume": 109514.0}, {"date": "2020-07-22", "close": 16.74, "volume": 71348.0}, {"date": "2020-07-23", "close": 16.6955, "volume": 59591.0}, {"date": "2020-07-24", "close": 16.545, "volume": 39802.0}, {"date": "2020-07-27", "close": 16.37, "volume": 95445.0}, {"date": "2020-07-28", "close": 16.52, "volume": 96368.0}, {"date": "2020-07-29", "close": 16.86, "volume": 80350.0}, {"date": "2020-07-30", "close": 16.61, "volume": 85304.0}, {"date": "2020-07-31", "close": 16.55, "volume": 956182.0}, {"date": "2020-08-03", "close": 16.64, "volume": 73193.0}, {"date": "2020-08-04", "close": 17.09, "volume": 49272.0}, {"date": "2020-08-05", "close": 17.3, "volume": 157473.0}, {"date": "2020-08-06", "close": 17.34, "volume": 98283.0}, {"date": "2020-08-07", "close": 17.4, "volume": 46091.0}, {"date": "2020-08-10", "close": 17.76, "volume": 102042.0}, {"date": "2020-08-11", "close": 17.63, "volume": 63736.0}, {"date": "2020-08-12", "close": 17.92, "volume": 64579.0}, {"date": "2020-08-13", "close": 17.63, "volume": 36590.0}, {"date": "2020-08-14", "close": 17.76, "volume": 31988.0}, {"date": "2020-08-17", "close": 17.79, "volume": 55917.0}, {"date": "2020-08-18", "close": 17.54, "volume": 28821.0}, {"date": "2020-08-19", "close": 17.41, "volume": 53869.0}, {"date": "2020-08-20", "close": 17.34, "volume": 214911.0}, {"date": "2020-08-21", "close": 17.29, "volume": 57442.0}, {"date": "2020-08-24", "close": 17.33, "volume": 55298.0}, {"date": "2020-08-25", "close": 17.16, "volume": 41205.0}, {"date": "2020-08-26", "close": 16.805, "volume": 65061.0}, {"date": "2020-08-27", "close": 16.93, "volume": 65307.0}, {"date": "2020-08-28", "close": 17.08, "volume": 60720.0}, {"date": "2020-08-31", "close": 16.86, "volume": 24170.0}, {"date": "2020-09-01", "close": 16.74, "volume": 91037.0}, {"date": "2020-09-02", "close": 16.91, "volume": 38161.0}, {"date": "2020-09-03", "close": 16.72, "volume": 72518.0}, {"date": "2020-09-04", "close": 16.55, "volume": 51945.0}, {"date": "2020-09-08", "close": 16.17, "volume": 45288.0}, {"date": "2020-09-09", "close": 16.41, "volume": 84822.0}, {"date": "2020-09-10", "close": 16.065, "volume": 61551.0}, {"date": "2020-09-11", "close": 15.975, "volume": 75206.0}, {"date": "2020-09-14", "close": 16.17, "volume": 59262.0}, {"date": "2020-09-15", "close": 15.95, "volume": 70026.0}, {"date": "2020-09-16", "close": 16.29, "volume": 55777.0}, {"date": "2020-09-17", "close": 16.23, "volume": 27645.0}, {"date": "2020-09-18", "close": 16.0015, "volume": 48384.0}, {"date": "2020-09-21", "close": 15.68, "volume": 67202.0}, {"date": "2020-09-22", "close": 15.76, "volume": 55873.0}, {"date": "2020-09-23", "close": 14.89, "volume": 58245.0}, {"date": "2020-09-24", "close": 14.92, "volume": 241598.0}, {"date": "2020-09-25", "close": 15.09, "volume": 128412.0}, {"date": "2020-09-28", "close": 15.3, "volume": 94852.0}, {"date": "2020-09-29", "close": 15.26, "volume": 121284.0}, {"date": "2020-09-30", "close": 14.98, "volume": 110189.0}, {"date": "2020-10-01", "close": 14.86, "volume": 61821.0}, {"date": "2020-10-02", "close": 15.04, "volume": 101457.0}, {"date": "2020-10-05", "close": 15.31, "volume": 45578.0}, {"date": "2020-10-06", "close": 15.2, "volume": 39736.0}, {"date": "2020-10-07", "close": 15.27, "volume": 311580.0}, {"date": "2020-10-08", "close": 15.91, "volume": 77141.0}, {"date": "2020-10-09", "close": 15.76, "volume": 118213.0}, {"date": "2020-10-12", "close": 15.835, "volume": 81452.0}, {"date": "2020-10-13", "close": 15.75, "volume": 88390.0}, {"date": "2020-10-14", "close": 15.86, "volume": 57000.0}, {"date": "2020-10-15", "close": 15.92, "volume": 456127.0}, {"date": "2020-10-16", "close": 15.726, "volume": 104737.0}, {"date": "2020-10-19", "close": 15.565, "volume": 54692.0}, {"date": "2020-10-20", "close": 15.72, "volume": 522000.0}, {"date": "2020-10-21", "close": 15.64, "volume": 71326.0}, {"date": "2020-10-22", "close": 16.09, "volume": 131460.0}, {"date": "2020-10-23", "close": 16.0, "volume": 92809.0}, {"date": "2020-10-26", "close": 15.67, "volume": 83654.0}, {"date": "2020-10-27", "close": 15.56, "volume": 83992.0}, {"date": "2020-10-28", "close": 15.02, "volume": 72774.0}, {"date": "2020-10-29", "close": 15.13, "volume": 77633.0}, {"date": "2020-10-30", "close": 15.08, "volume": 87305.0}, {"date": "2020-11-02", "close": 15.16, "volume": 343503.0}, {"date": "2020-11-03", "close": 15.38, "volume": 38052.0}, {"date": "2020-11-04", "close": 15.36, "volume": 29902.0}, {"date": "2020-11-05", "close": 15.53, "volume": 189990.0}, {"date": "2020-11-06", "close": 15.03, "volume": 78997.0}, {"date": "2020-11-09", "close": 16.09, "volume": 844697.0}, {"date": "2020-11-10", "close": 16.71, "volume": 598694.0}, {"date": "2020-11-11", "close": 16.72, "volume": 605423.0}, {"date": "2020-11-12", "close": 16.21, "volume": 411193.0}, {"date": "2020-11-13", "close": 16.54, "volume": 414296.0}, {"date": "2020-11-16", "close": 16.91, "volume": 65134.0}, {"date": "2020-11-17", "close": 17.1312, "volume": 121730.0}, {"date": "2020-11-18", "close": 16.86, "volume": 62801.0}, {"date": "2020-11-19", "close": 17.12, "volume": 51464.0}, {"date": "2020-11-20", "close": 17.1, "volume": 27302.0}, {"date": "2020-11-23", "close": 17.67, "volume": 172513.0}, {"date": "2020-11-24", "close": 18.34, "volume": 47790.0}, {"date": "2020-11-25", "close": 18.2355, "volume": 71551.0}, {"date": "2020-11-27", "close": 18.07, "volume": 195545.0}, {"date": "2020-11-30", "close": 17.53, "volume": 207581.0}, {"date": "2020-12-01", "close": 17.6, "volume": 174382.0}, {"date": "2020-12-02", "close": 17.87, "volume": 400105.0}, {"date": "2020-12-03", "close": 18.1, "volume": 327719.0}, {"date": "2020-12-04", "close": 18.62, "volume": 56248.0}, {"date": "2020-12-07", "close": 18.38, "volume": 147618.0}, {"date": "2020-12-08", "close": 18.52, "volume": 192928.0}, {"date": "2020-12-09", "close": 18.39, "volume": 85470.0}, {"date": "2020-12-10", "close": 18.75, "volume": 98038.0}, {"date": "2020-12-11", "close": 18.77, "volume": 79838.0}, {"date": "2020-12-14", "close": 18.41, "volume": 136369.0}, {"date": "2020-12-15", "close": 18.85, "volume": 201080.0}, {"date": "2020-12-16", "close": 18.52, "volume": 254587.0}, {"date": "2020-12-17", "close": 18.45, "volume": 76888.0}, {"date": "2020-12-18", "close": 18.15, "volume": 285733.0}, {"date": "2020-12-21", "close": 17.75, "volume": 733087.0}, {"date": "2020-12-22", "close": 17.64, "volume": 164643.0}, {"date": "2020-12-23", "close": 17.75, "volume": 198855.0}, {"date": "2020-12-24", "close": 17.66, "volume": 283812.0}, {"date": "2020-12-28", "close": 17.515, "volume": 183781.0}, {"date": "2020-12-29", "close": 17.43, "volume": 180356.0}, {"date": "2020-12-30", "close": 17.23, "volume": 129793.0}, {"date": "2020-12-31", "close": 17.32, "volume": 95999.0}, {"date": "2021-01-04", "close": 17.21, "volume": 106139.0}, {"date": "2021-01-05", "close": 17.78, "volume": 125081.0}, {"date": "2021-01-06", "close": 18.14, "volume": 67947.0}, {"date": "2021-01-07", "close": 18.3, "volume": 81919.0}, {"date": "2021-01-08", "close": 18.02, "volume": 1208573.0}, {"date": "2021-01-11", "close": 18.14, "volume": 1058570.0}, {"date": "2021-01-12", "close": 18.65, "volume": 978252.0}, {"date": "2021-01-13", "close": 18.75, "volume": 75027.0}, {"date": "2021-01-14", "close": 19.03, "volume": 51252.0}, {"date": "2021-01-15", "close": 18.98, "volume": 74685.0}, {"date": "2021-01-19", "close": 18.93, "volume": 64396.0}, {"date": "2021-01-20", "close": 18.79, "volume": 67873.0}, {"date": "2021-01-21", "close": 18.52, "volume": 71395.0}, {"date": "2021-01-22", "close": 18.36, "volume": 563175.0}, {"date": "2021-01-25", "close": 18.31, "volume": 110587.0}, {"date": "2021-01-26", "close": 18.16, "volume": 100738.0}, {"date": "2021-01-27", "close": 17.81, "volume": 88633.0}, {"date": "2021-01-28", "close": 18.03, "volume": 126553.0}, {"date": "2021-01-29", "close": 17.84, "volume": 151440.0}, {"date": "2021-02-01", "close": 17.98, "volume": 77625.0}, {"date": "2021-02-02", "close": 18.08, "volume": 88294.0}, {"date": "2021-02-03", "close": 18.31, "volume": 115186.0}, {"date": "2021-02-04", "close": 18.39, "volume": 103984.0}, {"date": "2021-02-05", "close": 18.53, "volume": 79546.0}, {"date": "2021-02-08", "close": 18.84, "volume": 120390.0}, {"date": "2021-02-09", "close": 18.74, "volume": 57415.0}, {"date": "2021-02-10", "close": 18.87, "volume": 47672.0}, {"date": "2021-02-11", "close": 18.96, "volume": 142512.0}, {"date": "2021-02-12", "close": 19.09, "volume": 86745.0}, {"date": "2021-02-16", "close": 19.315, "volume": 72332.0}, {"date": "2021-02-17", "close": 19.36, "volume": 79098.0}, {"date": "2021-02-18", "close": 19.05, "volume": 105883.0}, {"date": "2021-02-19", "close": 19.25, "volume": 198755.0}, {"date": "2021-02-22", "close": 19.34, "volume": 49823.0}, {"date": "2021-02-23", "close": 19.5456, "volume": 102133.0}, {"date": "2021-02-24", "close": 19.89, "volume": 2077937.0}, {"date": "2021-02-25", "close": 19.57, "volume": 1934322.0}, {"date": "2021-02-26", "close": 18.95, "volume": 60128.0}, {"date": "2021-03-01", "close": 19.49, "volume": 159135.0}, {"date": "2021-03-02", "close": 19.56, "volume": 64183.0}, {"date": "2021-03-03", "close": 19.64, "volume": 62324.0}, {"date": "2021-03-04", "close": 19.97, "volume": 66032.0}, {"date": "2021-03-05", "close": 20.35, "volume": 60020.0}, {"date": "2021-03-08", "close": 20.5, "volume": 55662.0}, {"date": "2021-03-09", "close": 20.15, "volume": 36959.0}, {"date": "2021-03-10", "close": 20.65, "volume": 52734.0}, {"date": "2021-03-11", "close": 20.72, "volume": 37685.0}, {"date": "2021-03-12", "close": 20.88, "volume": 40008.0}, {"date": "2021-03-15", "close": 20.92, "volume": 28952.0}, {"date": "2021-03-16", "close": 20.72, "volume": 36212.0}, {"date": "2021-03-17", "close": 20.68, "volume": 39334.0}, {"date": "2021-03-18", "close": 20.1437, "volume": 36515.0}, {"date": "2021-03-19", "close": 20.38, "volume": 29933.0}, {"date": "2021-03-22", "close": 20.285, "volume": 48908.0}, {"date": "2021-03-23", "close": 19.97, "volume": 45795.0}, {"date": "2021-03-24", "close": 20.02, "volume": 63872.0}, {"date": "2021-03-25", "close": 20.12, "volume": 49551.0}, {"date": "2021-03-26", "close": 20.5, "volume": 93059.0}, {"date": "2021-03-29", "close": 20.38, "volume": 54290.0}, {"date": "2021-03-30", "close": 20.19, "volume": 64304.0}, {"date": "2021-03-31", "close": 20.27, "volume": 46516.0}, {"date": "2021-04-01", "close": 20.3881, "volume": 234450.0}, {"date": "2021-04-05", "close": 20.4, "volume": 107770.0}, {"date": "2021-04-06", "close": 20.4, "volume": 68153.0}, {"date": "2021-04-07", "close": 20.57, "volume": 51375.0}, {"date": "2021-04-08", "close": 20.5, "volume": 39028.0}, {"date": "2021-04-09", "close": 20.41, "volume": 43695.0}, {"date": "2021-04-12", "close": 20.36, "volume": 47098.0}, {"date": "2021-04-13", "close": 20.39, "volume": 43118.0}, {"date": "2021-04-14", "close": 20.61, "volume": 56951.0}, {"date": "2021-04-15", "close": 20.8, "volume": 836674.0}, {"date": "2021-04-16", "close": 20.74, "volume": 49424.0}, {"date": "2021-04-19", "close": 20.72, "volume": 42035.0}, {"date": "2021-04-20", "close": 20.6411, "volume": 33808.0}, {"date": "2021-04-21", "close": 20.79, "volume": 28958.0}, {"date": "2021-04-22", "close": 20.67, "volume": 25294.0}, {"date": "2021-04-23", "close": 20.89, "volume": 26866.0}, {"date": "2021-04-26", "close": 20.94, "volume": 96344.0}, {"date": "2021-04-27", "close": 21.02, "volume": 64807.0}, {"date": "2021-04-28", "close": 21.31, "volume": 30538.0}, {"date": "2021-04-29", "close": 21.52, "volume": 94866.0}, {"date": "2021-04-30", "close": 21.36, "volume": 61132.0}, {"date": "2021-05-03", "close": 21.52, "volume": 48563.0}, {"date": "2021-05-04", "close": 21.61, "volume": 50907.0}, {"date": "2021-05-05", "close": 21.7924, "volume": 40227.0}, {"date": "2021-05-06", "close": 21.98, "volume": 55702.0}, {"date": "2021-05-07", "close": 22.12, "volume": 47098.0}, {"date": "2021-05-10", "close": 22.3, "volume": 57245.0}, {"date": "2021-05-11", "close": 22.065, "volume": 452339.0}, {"date": "2021-05-12", "close": 21.87, "volume": 43614.0}, {"date": "2021-05-13", "close": 21.995, "volume": 135727.0}, {"date": "2021-05-14", "close": 22.33, "volume": 43745.0}, {"date": "2021-05-17", "close": 22.5091, "volume": 42769.0}, {"date": "2021-05-18", "close": 22.43, "volume": 30318.0}, {"date": "2021-05-19", "close": 22.085, "volume": 40920.0}, {"date": "2021-05-20", "close": 22.34, "volume": 57405.0}, {"date": "2021-05-21", "close": 22.38, "volume": 23556.0}, {"date": "2021-05-24", "close": 22.515, "volume": 30046.0}, {"date": "2021-05-25", "close": 22.15, "volume": 54455.0}, {"date": "2021-05-26", "close": 22.245, "volume": 30424.0}, {"date": "2021-05-27", "close": 22.33, "volume": 41488.0}, {"date": "2021-05-28", "close": 22.275, "volume": 55627.0}, {"date": "2021-06-01", "close": 22.65, "volume": 76282.0}, {"date": "2021-06-02", "close": 22.92, "volume": 46817.0}, {"date": "2021-06-03", "close": 23.01, "volume": 119344.0}, {"date": "2021-06-04", "close": 23.235, "volume": 61653.0}, {"date": "2021-06-07", "close": 23.46, "volume": 59998.0}, {"date": "2021-06-08", "close": 23.5, "volume": 43192.0}, {"date": "2021-06-09", "close": 23.49, "volume": 45974.0}, {"date": "2021-06-10", "close": 23.7, "volume": 66137.0}, {"date": "2021-06-11", "close": 23.84, "volume": 56124.0}, {"date": "2021-06-14", "close": 23.78, "volume": 67128.0}, {"date": "2021-06-15", "close": 23.8984, "volume": 46361.0}, {"date": "2021-06-16", "close": 23.9, "volume": 65878.0}, {"date": "2021-06-17", "close": 23.24, "volume": 87305.0}, {"date": "2021-06-18", "close": 22.62, "volume": 61737.0}, {"date": "2021-06-21", "close": 23.1, "volume": 55211.0}, {"date": "2021-06-22", "close": 23.08, "volume": 70248.0}, {"date": "2021-06-23", "close": 22.74, "volume": 150890.0}, {"date": "2021-06-24", "close": 22.8, "volume": 49718.0}, {"date": "2021-06-25", "close": 22.86, "volume": 83878.0}, {"date": "2021-06-28", "close": 22.51, "volume": 98786.0}, {"date": "2021-06-29", "close": 22.35, "volume": 39911.0}, {"date": "2021-06-30", "close": 22.53, "volume": 34413.0}, {"date": "2021-07-01", "close": 22.74, "volume": 103919.0}, {"date": "2021-07-02", "close": 22.86, "volume": 41651.0}, {"date": "2021-07-06", "close": 22.63, "volume": 81324.0}, {"date": "2021-07-07", "close": 22.46, "volume": 50202.0}, {"date": "2021-07-08", "close": 22.34, "volume": 20612.0}, {"date": "2021-07-09", "close": 22.74, "volume": 29434.0}, {"date": "2021-07-12", "close": 22.7241, "volume": 25617.0}, {"date": "2021-07-13", "close": 22.41, "volume": 53823.0}, {"date": "2021-07-14", "close": 22.22, "volume": 77440.0}, {"date": "2021-07-15", "close": 22.06, "volume": 216331.0}, {"date": "2021-07-16", "close": 21.88, "volume": 28023.0}, {"date": "2021-07-19", "close": 21.24, "volume": 63471.0}, {"date": "2021-07-20", "close": 21.666, "volume": 38348.0}, {"date": "2021-07-21", "close": 21.9, "volume": 29707.0}, {"date": "2021-07-22", "close": 21.77, "volume": 23663.0}, {"date": "2021-07-23", "close": 21.84, "volume": 42473.0}, {"date": "2021-07-26", "close": 22.13, "volume": 61764.0}, {"date": "2021-07-27", "close": 21.98, "volume": 32100.0}, {"date": "2021-07-28", "close": 22.12, "volume": 28796.0}, {"date": "2021-07-29", "close": 22.1966, "volume": 23881.0}, {"date": "2021-07-30", "close": 21.9322, "volume": 29447.0}, {"date": "2021-08-02", "close": 21.79, "volume": 45033.0}, {"date": "2021-08-03", "close": 21.97, "volume": 58865.0}, {"date": "2021-08-04", "close": 21.74, "volume": 26099.0}, {"date": "2021-08-05", "close": 21.81, "volume": 25923.0}, {"date": "2021-08-06", "close": 21.8794, "volume": 24849.0}, {"date": "2021-08-09", "close": 21.73, "volume": 18401.0}, {"date": "2021-08-10", "close": 21.91, "volume": 24699.0}, {"date": "2021-08-11", "close": 22.02, "volume": 18095.0}, {"date": "2021-08-12", "close": 22.0498, "volume": 31899.0}, {"date": "2021-08-13", "close": 21.99, "volume": 48237.0}, {"date": "2021-08-16", "close": 21.81, "volume": 16412.0}, {"date": "2021-08-17", "close": 21.64, "volume": 31204.0}, {"date": "2021-08-18", "close": 21.26, "volume": 25566.0}, {"date": "2021-08-19", "close": 20.88, "volume": 31418.0}, {"date": "2021-08-20", "close": 21.12, "volume": 32918.0}, {"date": "2021-08-23", "close": 21.4, "volume": 36967.0}, {"date": "2021-08-24", "close": 21.5913, "volume": 1244039.0}, {"date": "2021-08-25", "close": 21.6709, "volume": 24794.0}, {"date": "2021-08-26", "close": 21.33, "volume": 1118374.0}, {"date": "2021-08-27", "close": 21.82, "volume": 38520.0}, {"date": "2021-08-30", "close": 21.7, "volume": 11459.0}, {"date": "2021-08-31", "close": 21.56, "volume": 56552.0}, {"date": "2021-09-01", "close": 21.74, "volume": 16069.0}, {"date": "2021-09-02", "close": 22.0, "volume": 26599.0}, {"date": "2021-09-03", "close": 22.01, "volume": 34500.0}, {"date": "2021-09-07", "close": 21.8, "volume": 29323.0}, {"date": "2021-09-08", "close": 21.84, "volume": 22884.0}, {"date": "2021-09-09", "close": 21.72, "volume": 22983.0}, {"date": "2021-09-10", "close": 21.57, "volume": 32079.0}, {"date": "2021-09-13", "close": 21.83, "volume": 39703.0}, {"date": "2021-09-14", "close": 21.69, "volume": 25000.0}, {"date": "2021-09-15", "close": 22.0663, "volume": 37460.0}, {"date": "2021-09-16", "close": 21.93, "volume": 32647.0}, {"date": "2021-09-17", "close": 21.69, "volume": 51423.0}, {"date": "2021-09-20", "close": 21.15, "volume": 29839.0}, {"date": "2021-09-21", "close": 21.28, "volume": 939417.0}, {"date": "2021-09-22", "close": 21.27, "volume": 34928.0}, {"date": "2021-09-23", "close": 21.61, "volume": 46393.0}, {"date": "2021-09-24", "close": 21.57, "volume": 35361.0}, {"date": "2021-09-27", "close": 22.05, "volume": 97872.0}, {"date": "2021-09-28", "close": 21.82, "volume": 80875.0}, {"date": "2021-09-29", "close": 21.88, "volume": 27339.0}, {"date": "2021-09-30", "close": 21.8, "volume": 35123.0}, {"date": "2021-10-01", "close": 22.04, "volume": 711973.0}, {"date": "2021-10-04", "close": 22.48, "volume": 97885.0}, {"date": "2021-10-05", "close": 22.441, "volume": 57732.0}, {"date": "2021-10-06", "close": 22.2649, "volume": 27984.0}, {"date": "2021-10-07", "close": 22.51, "volume": 21648.0}, {"date": "2021-10-08", "close": 22.83, "volume": 51067.0}, {"date": "2021-10-11", "close": 22.93, "volume": 92695.0}, {"date": "2021-10-12", "close": 23.07, "volume": 114668.0}, {"date": "2021-10-13", "close": 23.27, "volume": 44048.0}, {"date": "2021-10-14", "close": 23.64, "volume": 101737.0}, {"date": "2021-10-15", "close": 23.82, "volume": 52801.0}, {"date": "2021-10-18", "close": 23.78, "volume": 52859.0}, {"date": "2021-10-19", "close": 23.7747, "volume": 46487.0}, {"date": "2021-10-20", "close": 23.93, "volume": 34336.0}, {"date": "2021-10-21", "close": 23.64, "volume": 36598.0}, {"date": "2021-10-22", "close": 23.71, "volume": 23877.0}, {"date": "2021-10-25", "close": 23.79, "volume": 28652.0}, {"date": "2021-10-26", "close": 23.64, "volume": 42045.0}, {"date": "2021-10-27", "close": 23.37, "volume": 36442.0}, {"date": "2021-10-28", "close": 23.42, "volume": 25788.0}, {"date": "2021-10-29", "close": 23.1, "volume": 230384.0}, {"date": "2021-11-01", "close": 23.48, "volume": 38560.0}, {"date": "2021-11-02", "close": 23.29, "volume": 44265.0}, {"date": "2021-11-03", "close": 23.2, "volume": 91394.0}, {"date": "2021-11-04", "close": 23.11, "volume": 67865.0}, {"date": "2021-11-05", "close": 23.33, "volume": 49183.0}, {"date": "2021-11-08", "close": 23.32, "volume": 28016.0}, {"date": "2021-11-09", "close": 23.3, "volume": 24234.0}, {"date": "2021-11-10", "close": 22.97, "volume": 22234.0}, {"date": "2021-11-11", "close": 23.08, "volume": 38705.0}, {"date": "2021-11-12", "close": 23.09, "volume": 41866.0}, {"date": "2021-11-15", "close": 23.16, "volume": 55470.0}, {"date": "2021-11-16", "close": 22.99, "volume": 76452.0}, {"date": "2021-11-17", "close": 22.81, "volume": 43389.0}, {"date": "2021-11-18", "close": 22.74, "volume": 121663.0}, {"date": "2021-11-19", "close": 22.43, "volume": 31386.0}, {"date": "2021-11-22", "close": 22.43, "volume": 32987.0}, {"date": "2021-11-23", "close": 22.73, "volume": 65253.0}, {"date": "2021-11-24", "close": 23.0, "volume": 30888.0}, {"date": "2021-11-26", "close": 22.51, "volume": 29498.0}, {"date": "2021-11-29", "close": 22.3, "volume": 84792.0}, {"date": "2021-11-30", "close": 21.68, "volume": 41927.0}, {"date": "2021-12-01", "close": 21.34, "volume": 58922.0}, {"date": "2021-12-02", "close": 21.78, "volume": 27265.0}, {"date": "2021-12-03", "close": 21.7, "volume": 33846.0}, {"date": "2021-12-06", "close": 21.98, "volume": 77657.0}, {"date": "2021-12-07", "close": 22.31, "volume": 48166.0}, {"date": "2021-12-08", "close": 22.31, "volume": 35711.0}, {"date": "2021-12-09", "close": 22.0, "volume": 48089.0}, {"date": "2021-12-10", "close": 22.05, "volume": 43063.0}, {"date": "2021-12-13", "close": 21.82, "volume": 91225.0}, {"date": "2021-12-14", "close": 21.71, "volume": 26346.0}, {"date": "2021-12-15", "close": 21.88, "volume": 63211.0}, {"date": "2021-12-16", "close": 21.96, "volume": 51261.0}, {"date": "2021-12-17", "close": 21.83, "volume": 57734.0}, {"date": "2021-12-20", "close": 21.65, "volume": 98869.0}, {"date": "2021-12-21", "close": 21.88, "volume": 75000.0}, {"date": "2021-12-22", "close": 22.04, "volume": 145135.0}, {"date": "2021-12-23", "close": 22.16, "volume": 74163.0}, {"date": "2021-12-27", "close": 22.38, "volume": 83956.0}, {"date": "2021-12-28", "close": 22.36, "volume": 62083.0}, {"date": "2021-12-29", "close": 22.33, "volume": 58014.0}, {"date": "2021-12-30", "close": 22.01, "volume": 56607.0}, {"date": "2021-12-31", "close": 22.23, "volume": 76677.0}, {"date": "2022-01-03", "close": 22.5, "volume": 35608.0}, {"date": "2022-01-04", "close": 22.76, "volume": 413365.0}, {"date": "2022-01-05", "close": 22.7, "volume": 55019.0}, {"date": "2022-01-06", "close": 23.01, "volume": 58707.0}, {"date": "2022-01-07", "close": 23.25, "volume": 77194.0}, {"date": "2022-01-10", "close": 23.13, "volume": 55499.0}, {"date": "2022-01-11", "close": 23.51, "volume": 86029.0}, {"date": "2022-01-12", "close": 23.69, "volume": 86652.0}, {"date": "2022-01-13", "close": 23.61, "volume": 89198.0}, {"date": "2022-01-14", "close": 23.7505, "volume": 55853.0}, {"date": "2022-01-18", "close": 23.74, "volume": 84500.0}, {"date": "2022-01-19", "close": 23.49, "volume": 31063.0}, {"date": "2022-01-20", "close": 23.31, "volume": 58881.0}, {"date": "2022-01-21", "close": 22.99, "volume": 68963.0}, {"date": "2022-01-24", "close": 22.79, "volume": 64308.0}, {"date": "2022-01-25", "close": 23.05, "volume": 150733.0}, {"date": "2022-01-26", "close": 23.26, "volume": 152520.0}, {"date": "2022-01-27", "close": 23.25, "volume": 69031.0}, {"date": "2022-01-28", "close": 23.42, "volume": 57918.0}, {"date": "2022-01-31", "close": 23.69, "volume": 232273.0}, {"date": "2022-02-01", "close": 23.94, "volume": 105034.0}, {"date": "2022-02-02", "close": 24.15, "volume": 138344.0}, {"date": "2022-02-03", "close": 24.01, "volume": 222751.0}, {"date": "2022-02-04", "close": 23.98, "volume": 64260.0}, {"date": "2022-02-07", "close": 24.08, "volume": 49340.0}, {"date": "2022-02-08", "close": 24.0216, "volume": 41305.0}, {"date": "2022-02-09", "close": 24.22, "volume": 57285.0}, {"date": "2022-02-10", "close": 24.0, "volume": 106872.0}, {"date": "2022-02-11", "close": 24.44, "volume": 64022.0}, {"date": "2022-02-14", "close": 24.0581, "volume": 110443.0}, {"date": "2022-02-15", "close": 23.96, "volume": 71180.0}, {"date": "2022-02-16", "close": 24.07, "volume": 51262.0}, {"date": "2022-02-17", "close": 23.924, "volume": 36078.0}, {"date": "2022-02-18", "close": 23.76, "volume": 58755.0}, {"date": "2022-02-22", "close": 23.44, "volume": 70606.0}, {"date": "2022-02-23", "close": 23.6, "volume": 62131.0}, {"date": "2022-02-24", "close": 23.75, "volume": 96862.0}, {"date": "2022-02-25", "close": 24.39, "volume": 82050.0}, {"date": "2022-02-28", "close": 24.91, "volume": 52028.0}, {"date": "2022-03-01", "close": 24.97, "volume": 38931.0}, {"date": "2022-03-02", "close": 25.54, "volume": 74979.0}, {"date": "2022-03-03", "close": 25.69, "volume": 51986.0}, {"date": "2022-03-04", "close": 26.0959, "volume": 68884.0}, {"date": "2022-03-07", "close": 25.96, "volume": 106271.0}, {"date": "2022-03-08", "close": 25.83, "volume": 115482.0}, {"date": "2022-03-09", "close": 25.62, "volume": 78135.0}, {"date": "2022-03-10", "close": 25.91, "volume": 167201.0}, {"date": "2022-03-11", "close": 25.545, "volume": 29345.0}, {"date": "2022-03-14", "close": 24.95, "volume": 50658.0}, {"date": "2022-03-15", "close": 24.92, "volume": 57993.0}, {"date": "2022-03-16", "close": 24.97, "volume": 70730.0}, {"date": "2022-03-17", "close": 25.25, "volume": 39531.0}, {"date": "2022-03-18", "close": 25.28, "volume": 105734.0}, {"date": "2022-03-21", "close": 25.82, "volume": 90866.0}, {"date": "2022-03-22", "close": 25.72, "volume": 43616.0}, {"date": "2022-03-23", "close": 25.7, "volume": 37821.0}, {"date": "2022-03-24", "close": 25.97, "volume": 56178.0}, {"date": "2022-03-25", "close": 26.68, "volume": 49392.0}, {"date": "2022-03-28", "close": 26.37, "volume": 70972.0}, {"date": "2022-03-29", "close": 26.49, "volume": 69313.0}, {"date": "2022-03-30", "close": 26.72, "volume": 43059.0}, {"date": "2022-03-31", "close": 26.49, "volume": 60209.0}, {"date": "2022-04-01", "close": 26.79, "volume": 111338.0}, {"date": "2022-04-04", "close": 26.77, "volume": 221107.0}, {"date": "2022-04-05", "close": 26.6, "volume": 60273.0}, {"date": "2022-04-06", "close": 26.79, "volume": 63633.0}, {"date": "2022-04-07", "close": 26.83, "volume": 94859.0}, {"date": "2022-04-08", "close": 27.03, "volume": 400668.0}, {"date": "2022-04-11", "close": 26.75, "volume": 46446.0}, {"date": "2022-04-12", "close": 26.89, "volume": 53814.0}, {"date": "2022-04-13", "close": 27.1, "volume": 57576.0}, {"date": "2022-04-14", "close": 27.185, "volume": 146467.0}, {"date": "2022-04-18", "close": 27.22, "volume": 97715.0}, {"date": "2022-04-19", "close": 27.38, "volume": 87888.0}, {"date": "2022-04-20", "close": 27.7, "volume": 60542.0}, {"date": "2022-04-21", "close": 27.36, "volume": 101007.0}, {"date": "2022-04-22", "close": 26.77, "volume": 151014.0}, {"date": "2022-04-25", "close": 26.14, "volume": 175149.0}, {"date": "2022-04-26", "close": 26.0518, "volume": 69018.0}, {"date": "2022-04-27", "close": 26.15, "volume": 46044.0}, {"date": "2022-04-28", "close": 26.55, "volume": 51202.0}, {"date": "2022-04-29", "close": 25.89, "volume": 55064.0}, {"date": "2022-05-02", "close": 25.76, "volume": 107353.0}, {"date": "2022-05-03", "close": 26.3, "volume": 60805.0}, {"date": "2022-05-04", "close": 27.18, "volume": 50878.0}, {"date": "2022-05-05", "close": 26.54, "volume": 83628.0}, {"date": "2022-05-06", "close": 26.9, "volume": 62928.0}, {"date": "2022-05-09", "close": 25.8, "volume": 144974.0}, {"date": "2022-05-10", "close": 25.64, "volume": 51678.0}, {"date": "2022-05-11", "close": 25.67, "volume": 121799.0}, {"date": "2022-05-12", "close": 25.7, "volume": 73528.0}, {"date": "2022-05-13", "close": 26.21, "volume": 56646.0}, {"date": "2022-05-16", "close": 26.59, "volume": 173967.0}, {"date": "2022-05-17", "close": 27.0, "volume": 41430.0}, {"date": "2022-05-18", "close": 26.58, "volume": 51341.0}, {"date": "2022-05-19", "close": 26.42, "volume": 74383.0}, {"date": "2022-05-20", "close": 26.5, "volume": 164422.0}, {"date": "2022-05-23", "close": 26.7, "volume": 94889.0}, {"date": "2022-05-24", "close": 26.75, "volume": 86916.0}, {"date": "2022-05-25", "close": 27.09, "volume": 88003.0}, {"date": "2022-05-26", "close": 27.3211, "volume": 66486.0}, {"date": "2022-05-27", "close": 27.7, "volume": 88424.0}, {"date": "2022-05-31", "close": 27.54, "volume": 67727.0}, {"date": "2022-06-01", "close": 27.84, "volume": 83626.0}, {"date": "2022-06-02", "close": 28.1, "volume": 71804.0}, {"date": "2022-06-03", "close": 28.01, "volume": 75576.0}, {"date": "2022-06-06", "close": 27.99, "volume": 42163.0}, {"date": "2022-06-07", "close": 28.48, "volume": 119212.0}, {"date": "2022-06-08", "close": 28.09, "volume": 94023.0}, {"date": "2022-06-09", "close": 27.53, "volume": 94876.0}, {"date": "2022-06-10", "close": 27.13, "volume": 46307.0}, {"date": "2022-06-13", "close": 25.84, "volume": 108566.0}, {"date": "2022-06-14", "close": 25.44, "volume": 65568.0}, {"date": "2022-06-15", "close": 25.25, "volume": 83879.0}, {"date": "2022-06-16", "close": 24.18, "volume": 121364.0}, {"date": "2022-06-17", "close": 23.61, "volume": 406780.0}, {"date": "2022-06-21", "close": 24.44, "volume": 159216.0}, {"date": "2022-06-22", "close": 23.66, "volume": 115695.0}, {"date": "2022-06-23", "close": 23.4, "volume": 77421.0}, {"date": "2022-06-24", "close": 23.86, "volume": 87708.0}, {"date": "2022-06-27", "close": 24.36, "volume": 71996.0}, {"date": "2022-06-28", "close": 24.7, "volume": 51146.0}, {"date": "2022-06-29", "close": 24.43, "volume": 200909.0}, {"date": "2022-06-30", "close": 24.25, "volume": 132075.0}, {"date": "2022-07-01", "close": 24.53, "volume": 58620.0}, {"date": "2022-07-05", "close": 23.85, "volume": 49842.0}, {"date": "2022-07-06", "close": 23.6, "volume": 69886.0}, {"date": "2022-07-07", "close": 24.23, "volume": 65180.0}, {"date": "2022-07-08", "close": 24.26, "volume": 49343.0}, {"date": "2022-07-11", "close": 24.12, "volume": 24390.0}, {"date": "2022-07-12", "close": 23.86, "volume": 45641.0}, {"date": "2022-07-13", "close": 23.98, "volume": 51469.0}, {"date": "2022-07-14", "close": 23.8, "volume": 64822.0}, {"date": "2022-07-15", "close": 24.06, "volume": 77691.0}, {"date": "2022-07-18", "close": 24.43, "volume": 112071.0}, {"date": "2022-07-19", "close": 24.89, "volume": 81692.0}, {"date": "2022-07-20", "close": 24.95, "volume": 123784.0}, {"date": "2022-07-21", "close": 24.87, "volume": 86951.0}, {"date": "2022-07-22", "close": 24.82, "volume": 91817.0}, {"date": "2022-07-25", "close": 25.45, "volume": 169056.0}, {"date": "2022-07-26", "close": 25.61, "volume": 63143.0}, {"date": "2022-07-27", "close": 25.93, "volume": 44725.0}, {"date": "2022-07-28", "close": 26.17, "volume": 50282.0}, {"date": "2022-07-29", "close": 26.39, "volume": 133612.0}, {"date": "2022-08-01", "close": 26.2, "volume": 62573.0}, {"date": "2022-08-02", "close": 26.06, "volume": 60331.0}, {"date": "2022-08-03", "close": 25.91, "volume": 67201.0}, {"date": "2022-08-04", "close": 25.35, "volume": 38646.0}, {"date": "2022-08-05", "close": 25.27, "volume": 33467.0}, {"date": "2022-08-08", "close": 25.525, "volume": 37870.0}, {"date": "2022-08-09", "close": 25.73, "volume": 29270.0}, {"date": "2022-08-10", "close": 26.03, "volume": 28854.0}, {"date": "2022-08-11", "close": 26.4505, "volume": 38060.0}, {"date": "2022-08-12", "close": 26.65, "volume": 42713.0}, {"date": "2022-08-15", "close": 26.51, "volume": 58858.0}, {"date": "2022-08-16", "close": 26.76, "volume": 34042.0}, {"date": "2022-08-17", "close": 26.6, "volume": 58454.0}, {"date": "2022-08-18", "close": 27.01, "volume": 82862.0}, {"date": "2022-08-19", "close": 26.8436, "volume": 43788.0}, {"date": "2022-08-22", "close": 26.64, "volume": 25890.0}, {"date": "2022-08-23", "close": 27.0, "volume": 47990.0}, {"date": "2022-08-24", "close": 27.22, "volume": 42893.0}, {"date": "2022-08-25", "close": 27.34, "volume": 34960.0}, {"date": "2022-08-26", "close": 26.9, "volume": 47116.0}, {"date": "2022-08-29", "close": 27.03, "volume": 44787.0}, {"date": "2022-08-30", "close": 26.25, "volume": 60617.0}, {"date": "2022-08-31", "close": 26.01, "volume": 27562.0}, {"date": "2022-09-01", "close": 25.75, "volume": 82787.0}, {"date": "2022-09-02", "close": 26.03, "volume": 35456.0}, {"date": "2022-09-06", "close": 25.71, "volume": 59316.0}, {"date": "2022-09-07", "close": 25.85, "volume": 48487.0}, {"date": "2022-09-08", "close": 25.89, "volume": 44124.0}, {"date": "2022-09-09", "close": 26.3, "volume": 44349.0}, {"date": "2022-09-12", "close": 26.7, "volume": 28205.0}, {"date": "2022-09-13", "close": 26.16, "volume": 43598.0}, {"date": "2022-09-14", "close": 26.63, "volume": 59294.0}, {"date": "2022-09-15", "close": 26.32, "volume": 67952.0}, {"date": "2022-09-16", "close": 25.76, "volume": 45385.0}, {"date": "2022-09-19", "close": 26.01, "volume": 75167.0}, {"date": "2022-09-20", "close": 25.77, "volume": 61795.0}, {"date": "2022-09-21", "close": 25.13, "volume": 37520.0}, {"date": "2022-09-22", "close": 24.92, "volume": 85837.0}, {"date": "2022-09-23", "close": 23.53, "volume": 212969.0}, {"date": "2022-09-26", "close": 22.85, "volume": 64074.0}, {"date": "2022-09-27", "close": 22.96, "volume": 58132.0}, {"date": "2022-09-28", "close": 23.76, "volume": 51943.0}, {"date": "2022-09-29", "close": 23.32, "volume": 83766.0}, {"date": "2022-09-30", "close": 23.1, "volume": 1008472.0}, {"date": "2022-10-03", "close": 23.81, "volume": 52876.0}, {"date": "2022-10-04", "close": 24.43, "volume": 128868.0}, {"date": "2022-10-05", "close": 24.32, "volume": 42038.0}, {"date": "2022-10-06", "close": 23.88, "volume": 32436.0}, {"date": "2022-10-07", "close": 23.72, "volume": 33175.0}, {"date": "2022-10-10", "close": 23.36, "volume": 62646.0}, {"date": "2022-10-11", "close": 23.46, "volume": 107610.0}, {"date": "2022-10-12", "close": 23.37, "volume": 45301.0}, {"date": "2022-10-13", "close": 24.09, "volume": 39603.0}, {"date": "2022-10-14", "close": 23.49, "volume": 54912.0}, {"date": "2022-10-17", "close": 23.93, "volume": 45220.0}, {"date": "2022-10-18", "close": 24.19, "volume": 70670.0}, {"date": "2022-10-19", "close": 24.3, "volume": 28305.0}, {"date": "2022-10-20", "close": 24.06, "volume": 23980.0}, {"date": "2022-10-21", "close": 24.4829, "volume": 44386.0}, {"date": "2022-10-24", "close": 24.25, "volume": 59647.0}, {"date": "2022-10-25", "close": 24.56, "volume": 48693.0}, {"date": "2022-10-26", "close": 24.8, "volume": 49077.0}, {"date": "2022-10-27", "close": 25.04, "volume": 59620.0}, {"date": "2022-10-28", "close": 25.15, "volume": 41135.0}, {"date": "2022-10-31", "close": 25.38, "volume": 35358.0}, {"date": "2022-11-01", "close": 25.48, "volume": 30966.0}, {"date": "2022-11-02", "close": 25.22, "volume": 129188.0}, {"date": "2022-11-03", "close": 25.22, "volume": 76943.0}, {"date": "2022-11-04", "close": 25.3986, "volume": 73362.0}, {"date": "2022-11-07", "close": 25.42, "volume": 40793.0}, {"date": "2022-11-08", "close": 25.53, "volume": 30065.0}, {"date": "2022-11-09", "close": 24.83, "volume": 26841.0}, {"date": "2022-11-10", "close": 25.65, "volume": 80938.0}, {"date": "2022-11-11", "close": 25.83, "volume": 30520.0}, {"date": "2022-11-14", "close": 25.66, "volume": 34728.0}, {"date": "2022-11-15", "close": 25.74, "volume": 38848.0}, {"date": "2022-11-16", "close": 25.79, "volume": 31648.0}, {"date": "2022-11-17", "close": 25.45, "volume": 35479.0}, {"date": "2022-11-18", "close": 25.78, "volume": 73031.0}, {"date": "2022-11-21", "close": 25.58, "volume": 32693.0}, {"date": "2022-11-22", "close": 26.31, "volume": 51918.0}, {"date": "2022-11-23", "close": 26.22, "volume": 45313.0}, {"date": "2022-11-25", "close": 26.34, "volume": 17150.0}, {"date": "2022-11-28", "close": 25.9749, "volume": 35013.0}, {"date": "2022-11-29", "close": 26.13, "volume": 20036.0}, {"date": "2022-11-30", "close": 26.48, "volume": 31999.0}, {"date": "2022-12-01", "close": 26.19, "volume": 36411.0}, {"date": "2022-12-02", "close": 26.16, "volume": 575712.0}, {"date": "2022-12-05", "close": 25.69, "volume": 586182.0}, {"date": "2022-12-06", "close": 25.36, "volume": 450526.0}, {"date": "2022-12-07", "close": 25.3, "volume": 309082.0}, {"date": "2022-12-08", "close": 25.12, "volume": 219113.0}, {"date": "2022-12-09", "close": 24.84, "volume": 180071.0}, {"date": "2022-12-12", "close": 25.34, "volume": 232610.0}, {"date": "2022-12-13", "close": 25.64, "volume": 18391.0}, {"date": "2022-12-14", "close": 25.53, "volume": 131966.0}, {"date": "2022-12-15", "close": 25.04, "volume": 70423.0}, {"date": "2022-12-16", "close": 24.64, "volume": 49257.0}, {"date": "2022-12-19", "close": 24.33, "volume": 49033.0}, {"date": "2022-12-20", "close": 24.49, "volume": 63336.0}, {"date": "2022-12-21", "close": 24.94, "volume": 91795.0}, {"date": "2022-12-22", "close": 24.6, "volume": 78668.0}, {"date": "2022-12-23", "close": 25.13, "volume": 101232.0}, {"date": "2022-12-27", "close": 25.18, "volume": 44336.0}, {"date": "2022-12-28", "close": 24.68, "volume": 71285.0}, {"date": "2022-12-29", "close": 24.76, "volume": 52866.0}, {"date": "2022-12-30", "close": 24.69, "volume": 65607.0}, {"date": "2023-01-03", "close": 24.26, "volume": 79621.0}, {"date": "2023-01-04", "close": 24.5, "volume": 109153.0}, {"date": "2023-01-05", "close": 24.33, "volume": 392774.0}, {"date": "2023-01-06", "close": 24.94, "volume": 698661.0}, {"date": "2023-01-09", "close": 25.12, "volume": 705637.0}, {"date": "2023-01-10", "close": 25.13, "volume": 255065.0}, {"date": "2023-01-11", "close": 25.45, "volume": 270833.0}, {"date": "2023-01-12", "close": 25.78, "volume": 38515.0}, {"date": "2023-01-13", "close": 25.79, "volume": 45251.0}, {"date": "2023-01-17", "close": 25.65, "volume": 37895.0}, {"date": "2023-01-18", "close": 25.21, "volume": 45999.0}, {"date": "2023-01-19", "close": 25.385, "volume": 96457.0}, {"date": "2023-01-20", "close": 25.47, "volume": 64040.0}, {"date": "2023-01-23", "close": 25.71, "volume": 47378.0}, {"date": "2023-01-24", "close": 25.6, "volume": 32104.0}, {"date": "2023-01-25", "close": 25.49, "volume": 33673.0}, {"date": "2023-01-26", "close": 25.68, "volume": 34089.0}, {"date": "2023-01-27", "close": 25.59, "volume": 150141.0}, {"date": "2023-01-30", "close": 25.3046, "volume": 104902.0}, {"date": "2023-01-31", "close": 25.64, "volume": 134702.0}, {"date": "2023-02-01", "close": 25.58, "volume": 47006.0}, {"date": "2023-02-02", "close": 25.68, "volume": 43586.0}, {"date": "2023-02-03", "close": 25.56, "volume": 66902.0}, {"date": "2023-02-06", "close": 25.47, "volume": 36779.0}, {"date": "2023-02-07", "close": 25.6, "volume": 24206.0}, {"date": "2023-02-08", "close": 25.41, "volume": 37978.0}, {"date": "2023-02-09", "close": 25.1, "volume": 35712.0}, {"date": "2023-02-10", "close": 25.6386, "volume": 42709.0}, {"date": "2023-02-13", "close": 25.68, "volume": 29944.0}, {"date": "2023-02-14", "close": 25.66, "volume": 40428.0}, {"date": "2023-02-15", "close": 25.7, "volume": 27430.0}, {"date": "2023-02-16", "close": 25.52, "volume": 61228.0}, {"date": "2023-02-17", "close": 25.22, "volume": 54113.0}, {"date": "2023-02-21", "close": 24.76, "volume": 43197.0}, {"date": "2023-02-22", "close": 24.88, "volume": 35888.0}, {"date": "2023-02-23", "close": 25.3, "volume": 28674.0}, {"date": "2023-02-24", "close": 25.21, "volume": 21183.0}, {"date": "2023-02-27", "close": 25.09, "volume": 28298.0}, {"date": "2023-02-28", "close": 24.77, "volume": 25733.0}, {"date": "2023-03-01", "close": 24.9, "volume": 44476.0}, {"date": "2023-03-02", "close": 25.16, "volume": 35920.0}, {"date": "2023-03-03", "close": 25.48, "volume": 42008.0}, {"date": "2023-03-06", "close": 25.35, "volume": 69085.0}, {"date": "2023-03-07", "close": 24.98, "volume": 93932.0}, {"date": "2023-03-08", "close": 25.02, "volume": 18878.0}, {"date": "2023-03-09", "close": 24.69, "volume": 45489.0}, {"date": "2023-03-10", "close": 24.34, "volume": 71925.0}, {"date": "2023-03-13", "close": 24.28, "volume": 73548.0}, {"date": "2023-03-14", "close": 24.44, "volume": 46480.0}, {"date": "2023-03-15", "close": 23.7, "volume": 47576.0}, {"date": "2023-03-16", "close": 23.88, "volume": 59718.0}, {"date": "2023-03-17", "close": 23.54, "volume": 125133.0}, {"date": "2023-03-20", "close": 23.81, "volume": 32778.0}, {"date": "2023-03-21", "close": 23.92, "volume": 26440.0}, {"date": "2023-03-22", "close": 23.21, "volume": 36734.0}, {"date": "2023-03-23", "close": 22.9636, "volume": 39984.0}, {"date": "2023-03-24", "close": 23.2, "volume": 56597.0}, {"date": "2023-03-27", "close": 23.55, "volume": 50987.0}, {"date": "2023-03-28", "close": 23.66, "volume": 33552.0}, {"date": "2023-03-29", "close": 24.0, "volume": 69011.0}, {"date": "2023-03-30", "close": 24.19, "volume": 59900.0}, {"date": "2023-03-31", "close": 24.32, "volume": 60081.0}, {"date": "2023-04-03", "close": 24.566, "volume": 44877.0}, {"date": "2023-04-04", "close": 24.38, "volume": 32732.0}, {"date": "2023-04-05", "close": 24.6983, "volume": 32018.0}, {"date": "2023-04-06", "close": 24.59, "volume": 29370.0}, {"date": "2023-04-10", "close": 24.72, "volume": 45667.0}, {"date": "2023-04-11", "close": 24.82, "volume": 28324.0}, {"date": "2023-04-12", "close": 24.92, "volume": 32839.0}, {"date": "2023-04-13", "close": 24.92, "volume": 39195.0}, {"date": "2023-04-14", "close": 24.89, "volume": 26507.0}, {"date": "2023-04-17", "close": 24.84, "volume": 33608.0}, {"date": "2023-04-18", "close": 24.79, "volume": 30195.0}, {"date": "2023-04-19", "close": 24.68, "volume": 30765.0}, {"date": "2023-04-20", "close": 24.51, "volume": 43825.0}, {"date": "2023-04-21", "close": 24.62, "volume": 18038.0}, {"date": "2023-04-24", "close": 24.7303, "volume": 30958.0}, {"date": "2023-04-25", "close": 24.4549, "volume": 110669.0}, {"date": "2023-04-26", "close": 24.28, "volume": 39262.0}, {"date": "2023-04-27", "close": 24.48, "volume": 39655.0}, {"date": "2023-04-28", "close": 24.74, "volume": 40218.0}, {"date": "2023-05-01", "close": 24.64, "volume": 25283.0}, {"date": "2023-05-02", "close": 24.065, "volume": 68967.0}, {"date": "2023-05-03", "close": 23.98, "volume": 35456.0}, {"date": "2023-05-04", "close": 24.0241, "volume": 35317.0}, {"date": "2023-05-05", "close": 24.51, "volume": 18395.0}, {"date": "2023-05-08", "close": 24.39, "volume": 31751.0}, {"date": "2023-05-09", "close": 24.4505, "volume": 41515.0}, {"date": "2023-05-10", "close": 24.45, "volume": 1428729.0}, {"date": "2023-05-11", "close": 24.15, "volume": 17070.0}, {"date": "2023-05-12", "close": 24.32, "volume": 41289.0}, {"date": "2023-05-15", "close": 24.33, "volume": 39315.0}, {"date": "2023-05-16", "close": 23.8024, "volume": 50672.0}, {"date": "2023-05-17", "close": 23.96, "volume": 119162.0}, {"date": "2023-05-18", "close": 23.99, "volume": 31357.0}, {"date": "2023-05-19", "close": 24.04, "volume": 46803.0}, {"date": "2023-05-22", "close": 24.07, "volume": 79155.0}, {"date": "2023-05-23", "close": 24.12, "volume": 46976.0}, {"date": "2023-05-24", "close": 23.97, "volume": 20311.0}, {"date": "2023-05-25", "close": 23.6703, "volume": 46489.0}, {"date": "2023-05-26", "close": 23.62, "volume": 103733.0}, {"date": "2023-05-30", "close": 23.63, "volume": 26687.0}, {"date": "2023-05-31", "close": 23.58, "volume": 117346.0}, {"date": "2023-06-01", "close": 23.8172, "volume": 46558.0}, {"date": "2023-06-02", "close": 24.45, "volume": 32418.0}, {"date": "2023-06-05", "close": 24.365, "volume": 38766.0}, {"date": "2023-06-06", "close": 24.5, "volume": 74780.0}, {"date": "2023-06-07", "close": 24.93, "volume": 18105.0}, {"date": "2023-06-08", "close": 24.969, "volume": 28647.0}, {"date": "2023-06-09", "close": 24.66, "volume": 28885.0}, {"date": "2023-06-12", "close": 24.51, "volume": 29992.0}, {"date": "2023-06-13", "close": 24.56, "volume": 40348.0}, {"date": "2023-06-14", "close": 24.47, "volume": 59509.0}, {"date": "2023-06-15", "close": 24.65, "volume": 88289.0}, {"date": "2023-06-16", "close": 24.71, "volume": 47693.0}, {"date": "2023-06-20", "close": 24.46, "volume": 35856.0}, {"date": "2023-06-21", "close": 24.23, "volume": 33434.0}, {"date": "2023-06-22", "close": 24.03, "volume": 20873.0}, {"date": "2023-06-23", "close": 23.75, "volume": 96207.0}, {"date": "2023-06-26", "close": 24.08, "volume": 49967.0}, {"date": "2023-06-27", "close": 24.14, "volume": 49841.0}, {"date": "2023-06-28", "close": 24.28, "volume": 38415.0}, {"date": "2023-06-29", "close": 24.48, "volume": 22889.0}, {"date": "2023-06-30", "close": 24.6531, "volume": 103403.0}, {"date": "2023-07-03", "close": 24.7818, "volume": 21425.0}, {"date": "2023-07-05", "close": 24.5899, "volume": 27218.0}, {"date": "2023-07-06", "close": 24.35, "volume": 40985.0}, {"date": "2023-07-07", "close": 24.48, "volume": 21280.0}, {"date": "2023-07-10", "close": 24.45, "volume": 49990.0}, {"date": "2023-07-11", "close": 24.81, "volume": 26812.0}, {"date": "2023-07-12", "close": 25.07, "volume": 31102.0}, {"date": "2023-07-13", "close": 25.22, "volume": 20703.0}, {"date": "2023-07-14", "close": 24.81, "volume": 35194.0}, {"date": "2023-07-17", "close": 24.67, "volume": 91760.0}, {"date": "2023-07-18", "close": 24.8941, "volume": 23880.0}, {"date": "2023-07-19", "close": 25.07, "volume": 19546.0}, {"date": "2023-07-20", "close": 25.279, "volume": 18092.0}, {"date": "2023-07-21", "close": 25.42, "volume": 35039.0}, {"date": "2023-07-24", "close": 25.52, "volume": 28170.0}, {"date": "2023-07-25", "close": 25.48, "volume": 33392.0}, {"date": "2023-07-26", "close": 25.49, "volume": 44308.0}, {"date": "2023-07-27", "close": 25.21, "volume": 18791.0}, {"date": "2023-07-28", "close": 25.2327, "volume": 23573.0}, {"date": "2023-07-31", "close": 25.49, "volume": 37218.0}, {"date": "2023-08-01", "close": 25.27, "volume": 38768.0}, {"date": "2023-08-02", "close": 25.08, "volume": 24202.0}, {"date": "2023-08-03", "close": 25.2, "volume": 20775.0}, {"date": "2023-08-04", "close": 25.1184, "volume": 29322.0}, {"date": "2023-08-07", "close": 25.16, "volume": 18607.0}, {"date": "2023-08-08", "close": 25.1597, "volume": 18652.0}, {"date": "2023-08-09", "close": 25.43, "volume": 25576.0}, {"date": "2023-08-10", "close": 25.39, "volume": 31594.0}, {"date": "2023-08-11", "close": 25.4808, "volume": 58422.0}, {"date": "2023-08-14", "close": 25.28, "volume": 28746.0}, {"date": "2023-08-15", "close": 24.9978, "volume": 28674.0}, {"date": "2023-08-16", "close": 24.9447, "volume": 25865.0}, {"date": "2023-08-17", "close": 25.11, "volume": 46266.0}, {"date": "2023-08-18", "close": 25.24, "volume": 89891.0}, {"date": "2023-08-21", "close": 25.202, "volume": 25794.0}, {"date": "2023-08-22", "close": 25.1083, "volume": 26253.0}, {"date": "2023-08-23", "close": 25.11, "volume": 66111.0}, {"date": "2023-08-24", "close": 24.9, "volume": 39381.0}, {"date": "2023-08-25", "close": 25.09, "volume": 70450.0}, {"date": "2023-08-28", "close": 25.18, "volume": 29033.0}, {"date": "2023-08-29", "close": 25.38, "volume": 107722.0}, {"date": "2023-08-30", "close": 25.37, "volume": 95518.0}, {"date": "2023-08-31", "close": 25.24, "volume": 23127.0}, {"date": "2023-09-01", "close": 25.45, "volume": 25302.0}, {"date": "2023-09-05", "close": 25.2813, "volume": 18924.0}, {"date": "2023-09-06", "close": 24.74, "volume": 36352.0}, {"date": "2023-09-07", "close": 24.8719, "volume": 29633.0}, {"date": "2023-09-08", "close": 25.0, "volume": 19242.0}, {"date": "2023-09-11", "close": 25.0, "volume": 46069.0}, {"date": "2023-09-12", "close": 25.27, "volume": 15307.0}, {"date": "2023-09-13", "close": 25.31, "volume": 17359.0}, {"date": "2023-09-14", "close": 25.655, "volume": 30725.0}, {"date": "2023-09-15", "close": 25.5371, "volume": 34039.0}, {"date": "2023-09-18", "close": 25.53, "volume": 31180.0}, {"date": "2023-09-19", "close": 25.44, "volume": 18390.0}, {"date": "2023-09-20", "close": 25.14, "volume": 22876.0}, {"date": "2023-09-21", "close": 24.73, "volume": 28649.0}, {"date": "2023-09-22", "close": 24.8694, "volume": 43880.0}, {"date": "2023-09-25", "close": 25.03, "volume": 45417.0}, {"date": "2023-09-26", "close": 24.52, "volume": 22105.0}, {"date": "2023-09-27", "close": 24.64, "volume": 20392.0}, {"date": "2023-09-28", "close": 24.72, "volume": 13822.0}, {"date": "2023-09-29", "close": 24.45, "volume": 29288.0}, {"date": "2023-10-02", "close": 23.87, "volume": 157311.0}, {"date": "2023-10-03", "close": 23.77, "volume": 167445.0}, {"date": "2023-10-04", "close": 23.5947, "volume": 149544.0}, {"date": "2023-10-05", "close": 23.842, "volume": 50517.0}, {"date": "2023-10-06", "close": 24.1, "volume": 33691.0}, {"date": "2023-10-09", "close": 24.5609, "volume": 32093.0}, {"date": "2023-10-10", "close": 24.74, "volume": 21203.0}, {"date": "2023-10-11", "close": 24.94, "volume": 47716.0}, {"date": "2023-10-12", "close": 24.91, "volume": 33297.0}, {"date": "2023-10-13", "close": 25.11, "volume": 34797.0}, {"date": "2023-10-16", "close": 25.37, "volume": 24656.0}, {"date": "2023-10-17", "close": 25.4, "volume": 34066.0}, {"date": "2023-10-18", "close": 25.24, "volume": 31278.0}, {"date": "2023-10-19", "close": 25.09, "volume": 35806.0}, {"date": "2023-10-20", "close": 24.8199, "volume": 26815.0}, {"date": "2023-10-23", "close": 24.6, "volume": 443989.0}, {"date": "2023-10-24", "close": 24.58, "volume": 26686.0}, {"date": "2023-10-25", "close": 24.55, "volume": 35157.0}, {"date": "2023-10-26", "close": 24.586, "volume": 32566.0}, {"date": "2023-10-27", "close": 24.2, "volume": 149250.0}, {"date": "2023-10-30", "close": 24.3228, "volume": 29395.0}, {"date": "2023-10-31", "close": 24.46, "volume": 28624.0}, {"date": "2023-11-01", "close": 24.58, "volume": 36227.0}, {"date": "2023-11-02", "close": 25.4177, "volume": 24872.0}, {"date": "2023-11-03", "close": 25.48, "volume": 23769.0}, {"date": "2023-11-06", "close": 25.23, "volume": 30721.0}, {"date": "2023-11-07", "close": 24.95, "volume": 23913.0}, {"date": "2023-11-08", "close": 24.75, "volume": 48881.0}, {"date": "2023-11-09", "close": 24.72, "volume": 24833.0}, {"date": "2023-11-10", "close": 24.82, "volume": 22253.0}, {"date": "2023-11-13", "close": 24.88, "volume": 43803.0}, {"date": "2023-11-14", "close": 25.36, "volume": 35848.0}, {"date": "2023-11-15", "close": 25.41, "volume": 36983.0}, {"date": "2023-11-16", "close": 25.1264, "volume": 32253.0}, {"date": "2023-11-17", "close": 25.54, "volume": 21790.0}, {"date": "2023-11-20", "close": 25.54, "volume": 84961.0}, {"date": "2023-11-21", "close": 25.55, "volume": 28337.0}, {"date": "2023-11-22", "close": 25.7281, "volume": 33004.0}, {"date": "2023-11-24", "close": 25.84, "volume": 12720.0}, {"date": "2023-11-27", "close": 25.76, "volume": 39137.0}, {"date": "2023-11-28", "close": 25.8, "volume": 43846.0}, {"date": "2023-11-29", "close": 25.88, "volume": 621746.0}, {"date": "2023-11-30", "close": 26.19, "volume": 1086367.0}, {"date": "2023-12-01", "close": 26.45, "volume": 419497.0}, {"date": "2023-12-04", "close": 26.42, "volume": 117901.0}, {"date": "2023-12-05", "close": 26.04, "volume": 17928.0}, {"date": "2023-12-06", "close": 25.93, "volume": 36816.0}, {"date": "2023-12-07", "close": 25.78, "volume": 27084.0}, {"date": "2023-12-08", "close": 25.9808, "volume": 23671.0}, {"date": "2023-12-11", "close": 25.808, "volume": 43299.0}, {"date": "2023-12-12", "close": 25.55, "volume": 57303.0}, {"date": "2023-12-13", "close": 25.93, "volume": 36278.0}, {"date": "2023-12-14", "close": 26.11, "volume": 90155.0}, {"date": "2023-12-15", "close": 25.87, "volume": 47114.0}, {"date": "2023-12-18", "close": 25.97, "volume": 36797.0}, {"date": "2023-12-19", "close": 26.22, "volume": 46901.0}, {"date": "2023-12-20", "close": 25.96, "volume": 40655.0}, {"date": "2023-12-21", "close": 26.14, "volume": 24789.0}, {"date": "2023-12-22", "close": 26.255, "volume": 51130.0}, {"date": "2023-12-26", "close": 26.4463, "volume": 30800.0}, {"date": "2023-12-27", "close": 26.35, "volume": 56386.0}, {"date": "2023-12-28", "close": 25.98, "volume": 38176.0}, {"date": "2023-12-29", "close": 25.94, "volume": 40349.0}, {"date": "2024-01-02", "close": 26.12, "volume": 734480.0}, {"date": "2024-01-03", "close": 26.34, "volume": 407794.0}, {"date": "2024-01-04", "close": 26.13, "volume": 896236.0}, {"date": "2024-01-05", "close": 26.19, "volume": 329159.0}, {"date": "2024-01-08", "close": 26.28, "volume": 295049.0}, {"date": "2024-01-09", "close": 26.12, "volume": 297012.0}, {"date": "2024-01-10", "close": 26.15, "volume": 211333.0}, {"date": "2024-01-11", "close": 25.8816, "volume": 19422.0}, {"date": "2024-01-12", "close": 26.0241, "volume": 21394.0}, {"date": "2024-01-16", "close": 25.81, "volume": 43930.0}, {"date": "2024-01-17", "close": 25.48, "volume": 40468.0}, {"date": "2024-01-18", "close": 25.53, "volume": 38408.0}, {"date": "2024-01-19", "close": 25.49, "volume": 29922.0}, {"date": "2024-01-22", "close": 25.62, "volume": 24014.0}, {"date": "2024-01-23", "close": 25.66, "volume": 42238.0}, {"date": "2024-01-24", "close": 25.58, "volume": 40159.0}, {"date": "2024-01-25", "close": 25.84, "volume": 39227.0}, {"date": "2024-01-26", "close": 26.09, "volume": 74311.0}, {"date": "2024-01-29", "close": 26.1, "volume": 65023.0}, {"date": "2024-01-30", "close": 26.13, "volume": 87922.0}, {"date": "2024-01-31", "close": 25.75, "volume": 176931.0}, {"date": "2024-02-01", "close": 25.92, "volume": 91581.0}, {"date": "2024-02-02", "close": 25.71, "volume": 149826.0}, {"date": "2024-02-05", "close": 25.38, "volume": 247963.0}, {"date": "2024-02-06", "close": 25.38, "volume": 56385.0}, {"date": "2024-02-07", "close": 25.38, "volume": 42590.0}, {"date": "2024-02-08", "close": 25.38, "volume": 55315.0}, {"date": "2024-02-09", "close": 25.32, "volume": 43874.0}, {"date": "2024-02-12", "close": 25.67, "volume": 68706.0}, {"date": "2024-02-13", "close": 25.38, "volume": 58717.0}, {"date": "2024-02-14", "close": 25.36, "volume": 59566.0}, {"date": "2024-02-15", "close": 25.87, "volume": 66368.0}, {"date": "2024-02-16", "close": 26.23, "volume": 30799.0}, {"date": "2024-02-20", "close": 26.15, "volume": 59524.0}, {"date": "2024-02-21", "close": 26.7, "volume": 58394.0}, {"date": "2024-02-22", "close": 26.56, "volume": 23386.0}, {"date": "2024-02-23", "close": 26.57, "volume": 23595.0}, {"date": "2024-02-26", "close": 26.24, "volume": 28003.0}, {"date": "2024-02-27", "close": 26.45, "volume": 20052.0}, {"date": "2024-02-28", "close": 26.32, "volume": 45733.0}, {"date": "2024-02-29", "close": 26.5753, "volume": 37770.0}, {"date": "2024-03-01", "close": 26.85, "volume": 25794.0}, {"date": "2024-03-04", "close": 26.83, "volume": 26959.0}, {"date": "2024-03-05", "close": 27.03, "volume": 26370.0}, {"date": "2024-03-06", "close": 27.21, "volume": 19753.0}, {"date": "2024-03-07", "close": 27.31, "volume": 34152.0}, {"date": "2024-03-08", "close": 27.29, "volume": 22800.0}, {"date": "2024-03-11", "close": 27.44, "volume": 21747.0}, {"date": "2024-03-12", "close": 27.44, "volume": 26378.0}, {"date": "2024-03-13", "close": 27.43, "volume": 19629.0}, {"date": "2024-03-14", "close": 27.26, "volume": 20563.0}, {"date": "2024-03-15", "close": 27.3387, "volume": 13029.0}, {"date": "2024-03-18", "close": 27.3621, "volume": 34848.0}, {"date": "2024-03-19", "close": 27.55, "volume": 8049.0}, {"date": "2024-03-20", "close": 27.34, "volume": 22970.0}, {"date": "2024-03-21", "close": 27.42, "volume": 20107.0}, {"date": "2024-03-22", "close": 27.3838, "volume": 55142.0}, {"date": "2024-03-25", "close": 27.56, "volume": 50503.0}, {"date": "2024-03-26", "close": 27.42, "volume": 24009.0}, {"date": "2024-03-27", "close": 27.6138, "volume": 20298.0}, {"date": "2024-03-28", "close": 27.96, "volume": 24885.0}, {"date": "2024-04-01", "close": 27.82, "volume": 27528.0}, {"date": "2024-04-02", "close": 27.911, "volume": 23083.0}, {"date": "2024-04-03", "close": 27.94, "volume": 21082.0}, {"date": "2024-04-04", "close": 27.83, "volume": 12363.0}, {"date": "2024-04-05", "close": 27.74, "volume": 15985.0}, {"date": "2024-04-08", "close": 27.75, "volume": 29164.0}, {"date": "2024-04-09", "close": 27.7551, "volume": 9035.0}, {"date": "2024-04-10", "close": 27.53, "volume": 19799.0}, {"date": "2024-04-11", "close": 27.4319, "volume": 25962.0}, {"date": "2024-04-12", "close": 27.1768, "volume": 27821.0}, {"date": "2024-04-15", "close": 26.88, "volume": 18368.0}, {"date": "2024-04-16", "close": 26.6316, "volume": 18476.0}, {"date": "2024-04-17", "close": 26.815, "volume": 12117.0}, {"date": "2024-04-18", "close": 27.04, "volume": 16174.0}, {"date": "2024-04-19", "close": 27.52, "volume": 2275605.0}, {"date": "2024-04-22", "close": 27.69, "volume": 64122.0}, {"date": "2024-04-23", "close": 27.74, "volume": 42981.0}, {"date": "2024-04-24", "close": 27.89, "volume": 24828.0}, {"date": "2024-04-25", "close": 28.0233, "volume": 14423.0}, {"date": "2024-04-26", "close": 27.94, "volume": 31327.0}, {"date": "2024-04-29", "close": 28.0542, "volume": 30077.0}, {"date": "2024-04-30", "close": 27.6, "volume": 33084.0}, {"date": "2024-05-01", "close": 27.38, "volume": 29347.0}, {"date": "2024-05-02", "close": 27.74, "volume": 118595.0}, {"date": "2024-05-03", "close": 27.91, "volume": 28951.0}, {"date": "2024-05-06", "close": 28.03, "volume": 54496.0}, {"date": "2024-05-07", "close": 28.0339, "volume": 30103.0}, {"date": "2024-05-08", "close": 28.15, "volume": 46524.0}, {"date": "2024-05-09", "close": 28.3569, "volume": 46803.0}, {"date": "2024-05-10", "close": 28.352, "volume": 37281.0}, {"date": "2024-05-13", "close": 28.27, "volume": 37709.0}, {"date": "2024-05-14", "close": 28.54, "volume": 100135.0}, {"date": "2024-05-15", "close": 28.62, "volume": 38396.0}, {"date": "2024-05-16", "close": 28.6504, "volume": 37027.0}, {"date": "2024-05-17", "close": 28.8011, "volume": 17790.0}, {"date": "2024-05-20", "close": 28.91, "volume": 11629.0}, {"date": "2024-05-21", "close": 28.8836, "volume": 38757.0}, {"date": "2024-05-22", "close": 28.41, "volume": 37286.0}, {"date": "2024-05-23", "close": 28.07, "volume": 45494.0}, {"date": "2024-05-24", "close": 28.0999, "volume": 36051.0}, {"date": "2024-05-28", "close": 28.11, "volume": 48843.0}, {"date": "2024-05-29", "close": 27.812, "volume": 24216.0}, {"date": "2024-05-30", "close": 27.9618, "volume": 35924.0}, {"date": "2024-05-31", "close": 28.49, "volume": 85184.0}, {"date": "2024-06-03", "close": 28.36, "volume": 26191.0}, {"date": "2024-06-04", "close": 28.38, "volume": 53482.0}, {"date": "2024-06-05", "close": 28.47, "volume": 23334.0}, {"date": "2024-06-06", "close": 28.52, "volume": 39172.0}, {"date": "2024-06-07", "close": 28.355, "volume": 17715.0}, {"date": "2024-06-10", "close": 28.535, "volume": 27338.0}, {"date": "2024-06-11", "close": 28.4494, "volume": 22154.0}, {"date": "2024-06-12", "close": 28.5346, "volume": 16262.0}, {"date": "2024-06-13", "close": 28.32, "volume": 30438.0}, {"date": "2024-06-14", "close": 28.1, "volume": 27603.0}, {"date": "2024-06-17", "close": 28.1254, "volume": 21381.0}, {"date": "2024-06-18", "close": 28.32, "volume": 38188.0}, {"date": "2024-06-20", "close": 28.55, "volume": 18608.0}, {"date": "2024-06-21", "close": 28.41, "volume": 44983.0}, {"date": "2024-06-24", "close": 28.99, "volume": 156409.0}, {"date": "2024-06-25", "close": 29.03, "volume": 76869.0}, {"date": "2024-06-26", "close": 28.94, "volume": 66123.0}, {"date": "2024-06-27", "close": 28.69, "volume": 44630.0}, {"date": "2024-06-28", "close": 28.83, "volume": 135886.0}, {"date": "2024-07-01", "close": 28.75, "volume": 146087.0}, {"date": "2024-07-02", "close": 28.82, "volume": 71791.0}, {"date": "2024-07-03", "close": 28.95, "volume": 26577.0}, {"date": "2024-07-05", "close": 28.74, "volume": 17901.0}, {"date": "2024-07-08", "close": 28.68, "volume": 16116.0}, {"date": "2024-07-09", "close": 28.7518, "volume": 88277.0}, {"date": "2024-07-10", "close": 28.94, "volume": 45352.0}, {"date": "2024-07-11", "close": 29.13, "volume": 32670.0}, {"date": "2024-07-12", "close": 29.3, "volume": 355379.0}, {"date": "2024-07-15", "close": 29.3509, "volume": 30162.0}, {"date": "2024-07-16", "close": 29.55, "volume": 31009.0}, {"date": "2024-07-17", "close": 29.74, "volume": 25117.0}, {"date": "2024-07-18", "close": 29.84, "volume": 22889.0}, {"date": "2024-07-19", "close": 30.02, "volume": 33650.0}, {"date": "2024-07-22", "close": 30.33, "volume": 47842.0}, {"date": "2024-07-23", "close": 30.0, "volume": 36340.0}, {"date": "2024-07-24", "close": 29.67, "volume": 41104.0}, {"date": "2024-07-25", "close": 29.56, "volume": 39855.0}, {"date": "2024-07-26", "close": 29.86, "volume": 33689.0}, {"date": "2024-07-29", "close": 29.74, "volume": 23334.0}, {"date": "2024-07-30", "close": 30.08, "volume": 22176.0}, {"date": "2024-07-31", "close": 30.12, "volume": 81794.0}, {"date": "2024-08-01", "close": 30.03, "volume": 19198.0}, {"date": "2024-08-02", "close": 29.59, "volume": 48339.0}, {"date": "2024-08-05", "close": 28.97, "volume": 36483.0}, {"date": "2024-08-06", "close": 29.63, "volume": 20326.0}, {"date": "2024-08-07", "close": 29.69, "volume": 38104.0}, {"date": "2024-08-08", "close": 30.0516, "volume": 18666.0}, {"date": "2024-08-09", "close": 29.94, "volume": 29000.0}, {"date": "2024-08-12", "close": 29.88, "volume": 18420.0}, {"date": "2024-08-13", "close": 29.96, "volume": 29322.0}, {"date": "2024-08-14", "close": 30.21, "volume": 28227.0}, {"date": "2024-08-15", "close": 30.35, "volume": 38878.0}, {"date": "2024-08-16", "close": 30.54, "volume": 21747.0}, {"date": "2024-08-19", "close": 30.78, "volume": 146727.0}, {"date": "2024-08-20", "close": 30.5, "volume": 24279.0}, {"date": "2024-08-21", "close": 30.51, "volume": 13963.0}, {"date": "2024-08-22", "close": 30.51, "volume": 33317.0}, {"date": "2024-08-23", "close": 30.86, "volume": 19253.0}, {"date": "2024-08-26", "close": 31.11, "volume": 80568.0}, {"date": "2024-08-27", "close": 30.96, "volume": 64345.0}, {"date": "2024-08-28", "close": 30.81, "volume": 30206.0}, {"date": "2024-08-29", "close": 31.11, "volume": 42838.0}, {"date": "2024-08-30", "close": 31.4, "volume": 30558.0}, {"date": "2024-09-03", "close": 31.19, "volume": 20488.0}, {"date": "2024-09-04", "close": 31.07, "volume": 376763.0}, {"date": "2024-09-05", "close": 31.2, "volume": 109666.0}, {"date": "2024-09-06", "close": 30.95, "volume": 494714.0}, {"date": "2024-09-09", "close": 30.98, "volume": 24853.0}, {"date": "2024-09-10", "close": 30.97, "volume": 30822.0}, {"date": "2024-09-11", "close": 30.91, "volume": 41261.0}, {"date": "2024-09-12", "close": 31.06, "volume": 22071.0}, {"date": "2024-09-13", "close": 31.36, "volume": 25740.0}, {"date": "2024-09-16", "close": 31.74, "volume": 43505.0}, {"date": "2024-09-17", "close": 31.67, "volume": 41041.0}, {"date": "2024-09-18", "close": 31.56, "volume": 60514.0}, {"date": "2024-09-19", "close": 31.47, "volume": 35893.0}, {"date": "2024-09-20", "close": 31.595, "volume": 34799.0}, {"date": "2024-09-23", "close": 32.0, "volume": 30436.0}, {"date": "2024-09-24", "close": 31.98, "volume": 26156.0}, {"date": "2024-09-25", "close": 31.96, "volume": 46411.0}, {"date": "2024-09-26", "close": 31.01, "volume": 84271.0}, {"date": "2024-09-27", "close": 31.26, "volume": 77124.0}, {"date": "2024-09-30", "close": 31.38, "volume": 110658.0}, {"date": "2024-10-01", "close": 31.7, "volume": 30875.0}, {"date": "2024-10-02", "close": 31.86, "volume": 111584.0}, {"date": "2024-10-03", "close": 32.12, "volume": 25894.0}, {"date": "2024-10-04", "close": 32.47, "volume": 33565.0}, {"date": "2024-10-07", "close": 32.27, "volume": 52660.0}, {"date": "2024-10-08", "close": 32.05, "volume": 43239.0}, {"date": "2024-10-09", "close": 32.302, "volume": 19877.0}, {"date": "2024-10-10", "close": 32.28, "volume": 35550.0}, {"date": "2024-10-11", "close": 32.64, "volume": 148042.0}, {"date": "2024-10-14", "close": 32.81, "volume": 60276.0}, {"date": "2024-10-15", "close": 32.59, "volume": 25100.0}, {"date": "2024-10-16", "close": 32.88, "volume": 19281.0}, {"date": "2024-10-17", "close": 32.81, "volume": 24164.0}, {"date": "2024-10-18", "close": 32.96, "volume": 57541.0}, {"date": "2024-10-21", "close": 32.71, "volume": 123436.0}, {"date": "2024-10-22", "close": 32.8, "volume": 34678.0}, {"date": "2024-10-23", "close": 32.69, "volume": 39419.0}, {"date": "2024-10-24", "close": 32.8244, "volume": 18627.0}, {"date": "2024-10-25", "close": 32.66, "volume": 24029.0}, {"date": "2024-10-28", "close": 32.59, "volume": 46505.0}, {"date": "2024-10-29", "close": 32.45, "volume": 33410.0}, {"date": "2024-10-30", "close": 32.49, "volume": 17634.0}, {"date": "2024-10-31", "close": 32.52, "volume": 28102.0}, {"date": "2024-11-01", "close": 32.28, "volume": 16602.0}, {"date": "2024-11-04", "close": 32.51, "volume": 17447.0}, {"date": "2024-11-05", "close": 33.0194, "volume": 15879.0}, {"date": "2024-11-06", "close": 33.88, "volume": 31950.0}, {"date": "2024-11-07", "close": 34.18, "volume": 139192.0}, {"date": "2024-11-08", "close": 34.46, "volume": 31646.0}, {"date": "2024-11-11", "close": 34.96, "volume": 49408.0}, {"date": "2024-11-12", "close": 34.71, "volume": 48984.0}, {"date": "2024-11-13", "close": 34.6099, "volume": 44400.0}, {"date": "2024-11-14", "close": 34.73, "volume": 30233.0}, {"date": "2024-11-15", "close": 35.01, "volume": 193568.0}, {"date": "2024-11-18", "close": 35.58, "volume": 72945.0}, {"date": "2024-11-19", "close": 35.88, "volume": 44402.0}, {"date": "2024-11-20", "close": 35.86, "volume": 40804.0}, {"date": "2024-11-21", "close": 36.64, "volume": 32614.0}, {"date": "2024-11-22", "close": 36.69, "volume": 45011.0}, {"date": "2024-11-25", "close": 36.09, "volume": 49716.0}, {"date": "2024-11-26", "close": 36.18, "volume": 31555.0}, {"date": "2024-11-27", "close": 36.3, "volume": 34999.0}, {"date": "2024-11-29", "close": 36.82, "volume": 10893.0}, {"date": "2024-12-02", "close": 35.97, "volume": 50583.0}, {"date": "2024-12-03", "close": 36.09, "volume": 29219.0}, {"date": "2024-12-04", "close": 35.77, "volume": 40707.0}, {"date": "2024-12-05", "close": 36.08, "volume": 29745.0}, {"date": "2024-12-06", "close": 35.65, "volume": 29844.0}, {"date": "2024-12-09", "close": 34.9664, "volume": 32625.0}, {"date": "2024-12-10", "close": 34.7431, "volume": 28256.0}, {"date": "2024-12-11", "close": 35.0426, "volume": 250854.0}, {"date": "2024-12-12", "close": 34.91, "volume": 112438.0}, {"date": "2024-12-13", "close": 34.72, "volume": 154252.0}, {"date": "2024-12-16", "close": 34.3575, "volume": 32817.0}, {"date": "2024-12-17", "close": 34.157, "volume": 53758.0}, {"date": "2024-12-18", "close": 33.17, "volume": 38263.0}, {"date": "2024-12-19", "close": 33.38, "volume": 37965.0}, {"date": "2024-12-20", "close": 33.91, "volume": 44552.0}, {"date": "2024-12-23", "close": 34.2053, "volume": 67535.0}, {"date": "2024-12-24", "close": 34.405, "volume": 25342.0}, {"date": "2024-12-26", "close": 34.2359, "volume": 139859.0}, {"date": "2024-12-27", "close": 34.13, "volume": 48136.0}, {"date": "2024-12-30", "close": 34.3, "volume": 132677.0}, {"date": "2024-12-31", "close": 34.09, "volume": 32909.0}, {"date": "2025-01-02", "close": 34.7, "volume": 70622.0}, {"date": "2025-01-03", "close": 34.88, "volume": 145388.0}, {"date": "2025-01-06", "close": 34.55, "volume": 82379.0}, {"date": "2025-01-07", "close": 34.5636, "volume": 175655.0}, {"date": "2025-01-08", "close": 35.04, "volume": 26929.0}, {"date": "2025-01-10", "close": 34.7224, "volume": 321224.0}, {"date": "2025-01-13", "close": 35.02, "volume": 64330.0}, {"date": "2025-01-14", "close": 35.79, "volume": 113413.0}, {"date": "2025-01-15", "close": 35.97, "volume": 119113.0}, {"date": "2025-01-16", "close": 36.58, "volume": 138535.0}, {"date": "2025-01-17", "close": 36.8, "volume": 86713.0}, {"date": "2025-01-21", "close": 37.26, "volume": 87390.0}, {"date": "2025-01-22", "close": 36.5, "volume": 158591.0}, {"date": "2025-01-23", "close": 36.47, "volume": 95558.0}, {"date": "2025-01-24", "close": 36.49, "volume": 159565.0}, {"date": "2025-01-27", "close": 35.04, "volume": 119211.0}, {"date": "2025-01-28", "close": 35.23, "volume": 81485.0}, {"date": "2025-01-29", "close": 35.24, "volume": 59575.0}, {"date": "2025-01-30", "close": 35.92, "volume": 100634.0}, {"date": "2025-01-31", "close": 35.17, "volume": 55690.0}, {"date": "2025-02-03", "close": 35.51, "volume": 87175.0}, {"date": "2025-02-04", "close": 35.53, "volume": 43644.0}, {"date": "2025-02-05", "close": 35.9, "volume": 89970.0}, {"date": "2025-02-06", "close": 35.39, "volume": 95436.0}, {"date": "2025-02-07", "close": 35.35, "volume": 30678.0}, {"date": "2025-02-10", "close": 35.7186, "volume": 40924.0}, {"date": "2025-02-11", "close": 35.58, "volume": 82401.0}, {"date": "2025-02-12", "close": 35.17, "volume": 30421.0}, {"date": "2025-02-13", "close": 35.74, "volume": 61333.0}, {"date": "2025-02-14", "close": 35.5856, "volume": 35462.0}, {"date": "2025-02-18", "close": 35.77, "volume": 56026.0}, {"date": "2025-02-19", "close": 35.78, "volume": 28714.0}, {"date": "2025-02-20", "close": 35.83, "volume": 57211.0}, {"date": "2025-02-21", "close": 35.46, "volume": 51837.0}, {"date": "2025-02-24", "close": 35.3242, "volume": 94507.0}, {"date": "2025-02-25", "close": 35.02, "volume": 62825.0}, {"date": "2025-02-26", "close": 35.25, "volume": 51762.0}, {"date": "2025-02-27", "close": 35.16, "volume": 30780.0}, {"date": "2025-02-28", "close": 35.95, "volume": 76594.0}, {"date": "2025-03-03", "close": 35.72, "volume": 61291.0}, {"date": "2025-03-04", "close": 35.14, "volume": 119139.0}, {"date": "2025-03-05", "close": 35.0, "volume": 40327.0}, {"date": "2025-03-06", "close": 34.32, "volume": 48131.0}, {"date": "2025-03-07", "close": 34.54, "volume": 33580.0}, {"date": "2025-03-10", "close": 34.58, "volume": 37439.0}, {"date": "2025-03-11", "close": 34.795, "volume": 137818.0}, {"date": "2025-03-12", "close": 35.1, "volume": 56617.0}, {"date": "2025-03-13", "close": 34.89, "volume": 24675.0}, {"date": "2025-03-14", "close": 35.6499, "volume": 23262.0}, {"date": "2025-03-17", "close": 36.12, "volume": 30289.0}, {"date": "2025-03-18", "close": 36.04, "volume": 29114.0}, {"date": "2025-03-19", "close": 36.51, "volume": 27711.0}, {"date": "2025-03-20", "close": 36.69, "volume": 24418.0}, {"date": "2025-03-21", "close": 36.32, "volume": 26648.0}, {"date": "2025-03-24", "close": 37.0105, "volume": 22427.0}, {"date": "2025-03-25", "close": 36.87, "volume": 70643.0}, {"date": "2025-03-26", "close": 36.78, "volume": 27009.0}, {"date": "2025-03-27", "close": 36.21, "volume": 44587.0}, {"date": "2025-03-28", "close": 36.31, "volume": 48163.0}, {"date": "2025-03-31", "close": 36.37, "volume": 29772.0}, {"date": "2025-04-01", "close": 36.6, "volume": 38157.0}, {"date": "2025-04-02", "close": 36.9566, "volume": 22510.0}, {"date": "2025-04-03", "close": 35.715, "volume": 49702.0}, {"date": "2025-04-04", "close": 32.8055, "volume": 306331.0}, {"date": "2025-04-07", "close": 32.52, "volume": 87820.0}, {"date": "2025-04-08", "close": 32.09, "volume": 47461.0}, {"date": "2025-04-09", "close": 33.58, "volume": 84828.0}, {"date": "2025-04-10", "close": 32.88, "volume": 289044.0}, {"date": "2025-04-11", "close": 33.65, "volume": 28315.0}, {"date": "2025-04-14", "close": 34.18, "volume": 45229.0}, {"date": "2025-04-15", "close": 34.58, "volume": 51081.0}, {"date": "2025-04-16", "close": 34.73, "volume": 96802.0}, {"date": "2025-04-17", "close": 35.14, "volume": 33473.0}, {"date": "2025-04-21", "close": 34.12, "volume": 67865.0}, {"date": "2025-04-22", "close": 34.8, "volume": 56971.0}, {"date": "2025-04-23", "close": 34.785, "volume": 192347.0}, {"date": "2025-04-24", "close": 35.42, "volume": 83397.0}, {"date": "2025-04-25", "close": 35.25, "volume": 34292.0}, {"date": "2025-04-28", "close": 35.59, "volume": 60099.0}, {"date": "2025-04-29", "close": 35.52, "volume": 43777.0}, {"date": "2025-04-30", "close": 34.87, "volume": 45490.0}, {"date": "2025-05-01", "close": 34.78, "volume": 36263.0}, {"date": "2025-05-02", "close": 35.33, "volume": 35798.0}, {"date": "2025-05-05", "close": 35.05, "volume": 44989.0}, {"date": "2025-05-06", "close": 34.89, "volume": 34761.0}, {"date": "2025-05-07", "close": 35.36, "volume": 40954.0}, {"date": "2025-05-08", "close": 35.075, "volume": 49012.0}, {"date": "2025-05-09", "close": 35.02, "volume": 29249.0}, {"date": "2025-05-12", "close": 34.73, "volume": 81308.0}, {"date": "2025-05-13", "close": 35.09, "volume": 42123.0}, {"date": "2025-05-14", "close": 35.15, "volume": 68476.0}, {"date": "2025-05-15", "close": 35.29, "volume": 63490.0}, {"date": "2025-05-16", "close": 35.36, "volume": 14826.0}, {"date": "2025-05-19", "close": 35.4749, "volume": 62663.0}, {"date": "2025-05-20", "close": 35.43, "volume": 33280.0}, {"date": "2025-05-21", "close": 35.01, "volume": 28179.0}, {"date": "2025-05-22", "close": 34.78, "volume": 35931.0}, {"date": "2025-05-23", "close": 35.19, "volume": 30308.0}, {"date": "2025-05-27", "close": 35.46, "volume": 18022.0}, {"date": "2025-05-28", "close": 35.18, "volume": 31287.0}, {"date": "2025-05-29", "close": 35.24, "volume": 52024.0}, {"date": "2025-05-30", "close": 35.33, "volume": 16134.0}, {"date": "2025-06-02", "close": 35.76, "volume": 18855.0}, {"date": "2025-06-03", "close": 36.02, "volume": 29063.0}, {"date": "2025-06-04", "close": 35.45, "volume": 26873.0}, {"date": "2025-06-05", "close": 35.56, "volume": 46099.0}, {"date": "2025-06-06", "close": 35.64, "volume": 270091.0}, {"date": "2025-06-09", "close": 35.15, "volume": 28313.0}, {"date": "2025-06-10", "close": 35.25, "volume": 31772.0}, {"date": "2025-06-11", "close": 35.47, "volume": 26844.0}, {"date": "2025-06-12", "close": 35.73, "volume": 56507.0}, {"date": "2025-06-13", "close": 35.77, "volume": 41820.0}, {"date": "2025-06-16", "close": 35.407, "volume": 63886.0}, {"date": "2025-06-17", "close": 35.36, "volume": 68617.0}, {"date": "2025-06-18", "close": 35.26, "volume": 18887.0}, {"date": "2025-06-20", "close": 35.36, "volume": 35097.0}, {"date": "2025-06-23", "close": 35.37, "volume": 40630.0}, {"date": "2025-06-24", "close": 35.56, "volume": 41562.0}, {"date": "2025-06-25", "close": 35.3009, "volume": 20072.0}, {"date": "2025-06-26", "close": 35.48, "volume": 32237.0}, {"date": "2025-06-27", "close": 35.53, "volume": 53177.0}, {"date": "2025-06-30", "close": 35.73, "volume": 46355.0}, {"date": "2025-07-01", "close": 35.16, "volume": 33882.0}, {"date": "2025-07-02", "close": 35.24, "volume": 30427.0}, {"date": "2025-07-03", "close": 35.28, "volume": 38494.0}, {"date": "2025-07-07", "close": 34.81, "volume": 72356.0}, {"date": "2025-07-08", "close": 34.8713, "volume": 34287.0}, {"date": "2025-07-09", "close": 34.72, "volume": 82999.0}, {"date": "2025-07-10", "close": 34.795, "volume": 77794.0}, {"date": "2025-07-11", "close": 34.96, "volume": 40238.0}, {"date": "2025-07-14", "close": 35.38, "volume": 21249.0}, {"date": "2025-07-15", "close": 35.13, "volume": 39428.0}, {"date": "2025-07-16", "close": 35.0122, "volume": 31666.0}, {"date": "2025-07-17", "close": 35.01, "volume": 36388.0}, {"date": "2025-07-18", "close": 35.45, "volume": 23549.0}, {"date": "2025-07-21", "close": 34.8087, "volume": 22419.0}, {"date": "2025-07-22", "close": 34.84, "volume": 32344.0}, {"date": "2025-07-23", "close": 34.98, "volume": 31007.0}, {"date": "2025-07-24", "close": 35.16, "volume": 38540.0}, {"date": "2025-07-25", "close": 34.9, "volume": 21719.0}, {"date": "2025-07-28", "close": 34.79, "volume": 22899.0}, {"date": "2025-07-29", "close": 35.29, "volume": 33834.0}, {"date": "2025-07-30", "close": 35.3045, "volume": 37424.0}, {"date": "2025-07-31", "close": 35.49, "volume": 40412.0}, {"date": "2025-08-01", "close": 35.44, "volume": 26695.0}, {"date": "2025-08-04", "close": 35.88, "volume": 39500.0}, {"date": "2025-08-05", "close": 35.4297, "volume": 29308.0}, {"date": "2025-08-06", "close": 35.21, "volume": 23429.0}, {"date": "2025-08-07", "close": 35.29, "volume": 40997.0}, {"date": "2025-08-08", "close": 35.18, "volume": 24441.0}, {"date": "2025-08-11", "close": 35.26, "volume": 20001.0}, {"date": "2025-08-12", "close": 35.25, "volume": 25937.0}, {"date": "2025-08-13", "close": 35.56, "volume": 31429.0}, {"date": "2025-08-14", "close": 35.56, "volume": 103447.0}, {"date": "2025-08-15", "close": 35.28, "volume": 37331.0}, {"date": "2025-08-18", "close": 35.01, "volume": 26978.0}, {"date": "2025-08-19", "close": 35.11, "volume": 139014.0}, {"date": "2025-08-20", "close": 35.46, "volume": 14625.0}, {"date": "2025-08-21", "close": 35.58, "volume": 17525.0}, {"date": "2025-08-22", "close": 35.66, "volume": 34331.0}, {"date": "2025-08-25", "close": 35.4462, "volume": 22127.0}, {"date": "2025-08-26", "close": 35.47, "volume": 49015.0}, {"date": "2025-08-27", "close": 35.61, "volume": 23810.0}, {"date": "2025-08-28", "close": 35.82, "volume": 22830.0}, {"date": "2025-08-29", "close": 35.86, "volume": 51845.0}, {"date": "2025-09-02", "close": 35.58, "volume": 17131.0}, {"date": "2025-09-03", "close": 35.58, "volume": 25097.0}, {"date": "2025-09-04", "close": 35.52, "volume": 30584.0}, {"date": "2025-09-05", "close": 35.42, "volume": 28107.0}, {"date": "2025-09-08", "close": 35.1, "volume": 21834.0}, {"date": "2025-09-09", "close": 35.27, "volume": 41531.0}, {"date": "2025-09-10", "close": 35.61, "volume": 32720.0}, {"date": "2025-09-11", "close": 35.82, "volume": 33780.0}, {"date": "2025-09-12", "close": 35.86, "volume": 19619.0}, {"date": "2025-09-15", "close": 35.74, "volume": 19650.0}, {"date": "2025-09-16", "close": 35.59, "volume": 23868.0}, {"date": "2025-09-17", "close": 35.84, "volume": 31833.0}, {"date": "2025-09-18", "close": 36.05, "volume": 52165.0}, {"date": "2025-09-19", "close": 35.8658, "volume": 61378.0}, {"date": "2025-09-22", "close": 35.86, "volume": 26674.0}, {"date": "2025-09-23", "close": 36.3577, "volume": 126198.0}, {"date": "2025-09-24", "close": 36.7, "volume": 41118.0}, {"date": "2025-09-25", "close": 36.36, "volume": 27913.0}, {"date": "2025-09-26", "close": 36.53, "volume": 60197.0}, {"date": "2025-09-29", "close": 36.38, "volume": 34927.0}, {"date": "2025-09-30", "close": 36.45, "volume": 21679.0}, {"date": "2025-10-01", "close": 36.28, "volume": 27441.0}, {"date": "2025-10-02", "close": 36.14, "volume": 22326.0}, {"date": "2025-10-03", "close": 36.414, "volume": 216796.0}, {"date": "2025-10-06", "close": 36.17, "volume": 15964.0}, {"date": "2025-10-07", "close": 36.214, "volume": 24961.0}, {"date": "2025-10-08", "close": 36.23, "volume": 32246.0}, {"date": "2025-10-09", "close": 35.54, "volume": 26948.0}, {"date": "2025-10-10", "close": 35.04, "volume": 28826.0}, {"date": "2025-10-13", "close": 35.17, "volume": 35488.0}, {"date": "2025-10-14", "close": 35.0, "volume": 38678.0}, {"date": "2025-10-15", "close": 35.2, "volume": 38010.0}, {"date": "2025-10-16", "close": 34.71, "volume": 41684.0}, {"date": "2025-10-17", "close": 34.78, "volume": 197302.0}, {"date": "2025-10-20", "close": 35.11, "volume": 32071.0}, {"date": "2025-10-21", "close": 35.0295, "volume": 29583.0}, {"date": "2025-10-22", "close": 35.34, "volume": 22107.0}, {"date": "2025-10-23", "close": 34.98, "volume": 21502.0}, {"date": "2025-10-24", "close": 34.6441, "volume": 83999.0}, {"date": "2025-10-27", "close": 34.7846, "volume": 20965.0}, {"date": "2025-10-28", "close": 34.605, "volume": 45129.0}, {"date": "2025-10-29", "close": 34.2, "volume": 26552.0}, {"date": "2025-10-30", "close": 34.23, "volume": 31862.0}, {"date": "2025-10-31", "close": 34.3121, "volume": 24906.0}, {"date": "2025-11-03", "close": 34.39, "volume": 43603.0}, {"date": "2025-11-04", "close": 34.05, "volume": 39011.0}, {"date": "2025-11-05", "close": 34.27, "volume": 72509.0}, {"date": "2025-11-06", "close": 34.59, "volume": 67839.0}, {"date": "2025-11-07", "close": 34.965, "volume": 30826.0}, {"date": "2025-11-10", "close": 35.26, "volume": 34408.0}, {"date": "2025-11-11", "close": 35.44, "volume": 28780.0}, {"date": "2025-11-12", "close": 35.54, "volume": 30313.0}, {"date": "2025-11-13", "close": 35.34, "volume": 43111.0}, {"date": "2025-11-14", "close": 35.81, "volume": 43091.0}, {"date": "2025-11-17", "close": 35.43, "volume": 59430.0}, {"date": "2025-11-18", "close": 35.485, "volume": 33016.0}, {"date": "2025-11-19", "close": 35.47, "volume": 30902.0}, {"date": "2025-11-20", "close": 35.37, "volume": 24448.0}, {"date": "2025-11-21", "close": 35.42, "volume": 32901.0}, {"date": "2025-11-24", "close": 35.3616, "volume": 53146.0}, {"date": "2025-11-25", "close": 35.3242, "volume": 17938.0}, {"date": "2025-11-26", "close": 35.665, "volume": 19038.0}, {"date": "2025-11-28", "close": 36.0142, "volume": 9447.0}, {"date": "2025-12-01", "close": 36.0797, "volume": 25502.0}, {"date": "2025-12-02", "close": 35.57, "volume": 19584.0}, {"date": "2025-12-03", "close": 35.76, "volume": 91306.0}, {"date": "2025-12-04", "close": 36.14, "volume": 31231.0}, {"date": "2025-12-05", "close": 36.12, "volume": 26282.0}, {"date": "2025-12-08", "close": 35.79, "volume": 62094.0}, {"date": "2025-12-09", "close": 35.65, "volume": 22504.0}, {"date": "2025-12-10", "close": 35.37, "volume": 22091.0}, {"date": "2025-12-11", "close": 35.495, "volume": 28607.0}, {"date": "2025-12-12", "close": 35.5157, "volume": 26007.0}, {"date": "2025-12-15", "close": 35.49, "volume": 35087.0}, {"date": "2025-12-16", "close": 34.89, "volume": 27560.0}, {"date": "2025-12-17", "close": 35.2, "volume": 39852.0}, {"date": "2025-12-18", "close": 35.07, "volume": 39684.0}, {"date": "2025-12-19", "close": 34.9783, "volume": 42622.0}, {"date": "2025-12-22", "close": 35.2101, "volume": 27276.0}, {"date": "2025-12-23", "close": 35.56, "volume": 28457.0}, {"date": "2025-12-24", "close": 35.65, "volume": 27894.0}, {"date": "2025-12-26", "close": 35.49, "volume": 21620.0}, {"date": "2025-12-29", "close": 35.61, "volume": 34130.0}, {"date": "2025-12-30", "close": 35.79, "volume": 21275.0}, {"date": "2025-12-31", "close": 35.2939, "volume": 20126.0}, {"date": "2026-01-02", "close": 35.632, "volume": 66148.0}, {"date": "2026-01-05", "close": 35.42, "volume": 46646.0}, {"date": "2026-01-06", "close": 34.695, "volume": 31334.0}, {"date": "2026-01-07", "close": 34.62, "volume": 45548.0}, {"date": "2026-01-08", "close": 34.9141, "volume": 42624.0}, {"date": "2026-01-09", "close": 34.92, "volume": 110258.0}, {"date": "2026-01-12", "close": 34.9103, "volume": 57515.0}, {"date": "2026-01-13", "close": 35.34, "volume": 43003.0}, {"date": "2026-01-14", "close": 35.6879, "volume": 73595.0}, {"date": "2026-01-15", "close": 35.6985, "volume": 39627.0}, {"date": "2026-01-16", "close": 36.17, "volume": 62794.0}, {"date": "2026-01-20", "close": 35.9785, "volume": 38027.0}, {"date": "2026-01-21", "close": 36.31, "volume": 52875.0}, {"date": "2026-01-22", "close": 36.664, "volume": 41128.0}, {"date": "2026-01-23", "close": 36.8317, "volume": 27478.0}, {"date": "2026-01-26", "close": 36.8281, "volume": 34350.0}, {"date": "2026-01-27", "close": 37.1952, "volume": 63695.0}, {"date": "2026-01-28", "close": 37.565, "volume": 46137.0}, {"date": "2026-01-29", "close": 37.8698, "volume": 72271.0}, {"date": "2026-01-30", "close": 37.8, "volume": 48111.0}, {"date": "2026-02-02", "close": 37.36, "volume": 59585.0}, {"date": "2026-02-03", "close": 38.1073, "volume": 54086.0}, {"date": "2026-02-04", "close": 38.2665, "volume": 50051.0}, {"date": "2026-02-05", "close": 38.456, "volume": 91704.0}, {"date": "2026-02-06", "close": 38.67, "volume": 45385.0}, {"date": "2026-02-09", "close": 38.9974, "volume": 55951.0}, {"date": "2026-02-10", "close": 39.18, "volume": 38832.0}, {"date": "2026-02-11", "close": 39.7001, "volume": 44573.0}, {"date": "2026-02-12", "close": 39.85, "volume": 58040.0}, {"date": "2026-02-13", "close": 40.655, "volume": 70667.0}, {"date": "2026-02-17", "close": 40.36, "volume": 56482.0}, {"date": "2026-02-18", "close": 40.39, "volume": 56233.0}, {"date": "2026-02-19", "close": 40.55, "volume": 44292.0}, {"date": "2026-02-20", "close": 40.76, "volume": 142077.0}, {"date": "2026-02-23", "close": 40.98, "volume": 63288.0}, {"date": "2026-02-24", "close": 40.8348, "volume": 44511.0}, {"date": "2026-02-25", "close": 40.81, "volume": 42197.0}, {"date": "2026-02-26", "close": 41.1188, "volume": 68309.0}, {"date": "2026-02-27", "close": 41.4965, "volume": 44878.0}, {"date": "2026-03-02", "close": 42.36, "volume": 50479.0}, {"date": "2026-03-03", "close": 42.18, "volume": 55327.0}, {"date": "2026-03-04", "close": 42.19, "volume": 64746.0}, {"date": "2026-03-05", "close": 41.96, "volume": 51693.0}, {"date": "2026-03-06", "close": 42.09, "volume": 44135.0}, {"date": "2026-03-09", "close": 41.91, "volume": 40485.0}, {"date": "2026-03-10", "close": 41.5937, "volume": 45234.0}, {"date": "2026-03-11", "close": 41.91, "volume": 55359.0}, {"date": "2026-03-12", "close": 41.8544, "volume": 45910.0}, {"date": "2026-03-13", "close": 42.07, "volume": 67001.0}, {"date": "2026-03-16", "close": 42.1616, "volume": 44570.0}, {"date": "2026-03-17", "close": 42.06, "volume": 39704.0}, {"date": "2026-03-18", "close": 42.12, "volume": 519530.0}, {"date": "2026-03-19", "close": 42.7199, "volume": 458317.0}, {"date": "2026-03-20", "close": 42.3, "volume": 384648.0}, {"date": "2026-03-23", "close": 42.8, "volume": 72613.0}, {"date": "2026-03-24", "close": 43.29, "volume": 101483.0}, {"date": "2026-03-25", "close": 43.17, "volume": 204319.0}, {"date": "2026-03-26", "close": 43.07, "volume": 104124.0}, {"date": "2026-03-27", "close": 43.01, "volume": 144435.0}, {"date": "2026-03-30", "close": 42.81, "volume": 79505.0}, {"date": "2026-03-31", "close": 42.36, "volume": 579827.0}, {"date": "2026-04-01", "close": 41.88, "volume": 441861.0}, {"date": "2026-04-02", "close": 42.22, "volume": 388066.0}, {"date": "2026-04-06", "close": 42.25, "volume": 238547.0}, {"date": "2026-04-07", "close": 42.74, "volume": 141706.0}, {"date": "2026-04-08", "close": 42.325, "volume": 156727.0}, {"date": "2026-04-09", "close": 42.17, "volume": 95033.0}, {"date": "2026-04-10", "close": 42.1, "volume": 112294.0}, {"date": "2026-04-13", "close": 41.43, "volume": 136187.0}, {"date": "2026-04-14", "close": 41.185, "volume": 343089.0}, {"date": "2026-04-15", "close": 40.96, "volume": 98531.0}, {"date": "2026-04-16", "close": 41.17, "volume": 109169.0}, {"date": "2026-04-17", "close": 40.87, "volume": 115675.0}, {"date": "2026-04-20", "close": 40.81, "volume": 91939.0}, {"date": "2026-04-21", "close": 40.68, "volume": 60751.0}, {"date": "2026-04-22", "close": 40.86, "volume": 141664.0}, {"date": "2026-04-23", "close": 41.3661, "volume": 89405.0}, {"date": "2026-04-24", "close": 41.5, "volume": 630703.0}, {"date": "2026-04-27", "close": 41.43, "volume": 204277.0}, {"date": "2026-04-28", "close": 42.03, "volume": 95645.0}, {"date": "2026-04-29", "close": 42.33, "volume": 52599.0}, {"date": "2026-04-30", "close": 43.39, "volume": 72613.0}, {"date": "2026-05-01", "close": 43.02, "volume": 75754.0}, {"date": "2026-05-04", "close": 43.26, "volume": 54054.0}, {"date": "2026-05-05", "close": 43.117, "volume": 43310.0}, {"date": "2026-05-06", "close": 42.14, "volume": 65907.0}, {"date": "2026-05-07", "close": 41.83, "volume": 54784.0}, {"date": "2026-05-08", "close": 41.54, "volume": 36809.0}, {"date": "2026-05-11", "close": 42.1514, "volume": 80288.0}, {"date": "2026-05-12", "close": 42.59, "volume": 32819.0}, {"date": "2026-05-13", "close": 42.6946, "volume": 140729.0}, {"date": "2026-05-14", "close": 43.37, "volume": 36118.0}, {"date": "2026-05-15", "close": 43.45, "volume": 88036.0}, {"date": "2026-05-18", "close": 43.98, "volume": 87332.0}, {"date": "2026-05-19", "close": 44.38, "volume": 94417.0}, {"date": "2026-05-20", "close": 43.83, "volume": 72214.0}, {"date": "2026-05-21", "close": 43.8353, "volume": 77378.0}, {"date": "2026-05-22", "close": 44.16, "volume": 68141.0}, {"date": "2026-05-26", "close": 43.27, "volume": 82402.0}, {"date": "2026-05-27", "close": 42.52, "volume": 50874.0}, {"date": "2026-05-28", "close": 42.1611, "volume": 21550.0}, {"date": "2026-05-29", "close": 41.37, "volume": 69241.0}, {"date": "2026-06-01", "close": 41.345, "volume": 43071.0}, {"date": "2026-06-02", "close": 42.0561, "volume": 39623.0}, {"date": "2026-06-03", "close": 42.0412, "volume": 43823.0}, {"date": "2026-06-04", "close": 42.5605, "volume": 48237.0}, {"date": "2026-06-05", "close": 42.4561, "volume": 29890.0}, {"date": "2026-06-08", "close": 42.0941, "volume": 61329.0}, {"date": "2026-06-09", "close": 42.0589, "volume": 39493.0}, {"date": "2026-06-10", "close": 42.65, "volume": 57601.0}, {"date": "2026-06-11", "close": 42.3646, "volume": 110928.0}, {"date": "2026-06-12", "close": 42.73, "volume": 31172.0}, {"date": "2026-06-15", "close": 42.09, "volume": 104420.0}, {"date": "2026-06-16", "close": 41.7681, "volume": 27666.0}, {"date": "2026-06-17", "close": 41.4536, "volume": 26927.0}, {"date": "2026-06-18", "close": 41.52, "volume": 41353.0}, {"date": "2026-06-22", "close": 42.0369, "volume": 42803.0}, {"date": "2026-06-23", "close": 42.585, "volume": 23350.0}, {"date": "2026-06-24", "close": 42.3199, "volume": 22487.0}, {"date": "2026-06-25", "close": 42.615, "volume": 231505.0}, {"date": "2026-06-26", "close": 42.89, "volume": 52355.0}, {"date": "2026-06-29", "close": 42.385, "volume": 73198.0}, {"date": "2026-06-30", "close": 41.93, "volume": 41247.0}, {"date": "2026-07-01", "close": 41.56, "volume": 297792.0}, {"date": "2026-07-02", "close": 41.8013, "volume": 47783.0}, {"date": "2026-07-06", "close": 41.64, "volume": 44338.0}, {"date": "2026-07-07", "close": 42.8897, "volume": 52633.0}, {"date": "2026-07-08", "close": 43.15, "volume": 84649.0}, {"date": "2026-07-09", "close": 42.815, "volume": 26293.0}, {"date": "2026-07-10", "close": 42.71, "volume": 50566.0}, {"date": "2026-07-13", "close": 43.35, "volume": 35003.0}, {"date": "2026-07-14", "close": 43.5105, "volume": 24310.0}, {"date": "2026-07-15", "close": 43.07, "volume": 34493.0}, {"date": "2026-07-16", "close": 43.56, "volume": 48222.0}, {"date": "2026-07-17", "close": 43.66, "volume": 78128.0}, {"date": "2026-07-20", "close": 43.63, "volume": 41979.0}, {"date": "2026-07-21", "close": 43.38, "volume": 38336.0}, {"date": "2026-07-22", "close": 43.95, "volume": 45676.0}, {"date": "2026-07-23", "close": 44.23, "volume": 46882.0}, {"date": "2026-07-24", "close": 44.16, "volume": 34709.0}, {"date": "2026-07-27", "close": 42.79, "volume": 50676.0}, {"date": "2026-07-28", "close": 42.59, "volume": 102559.0}, {"date": "2026-07-29", "close": 42.78, "volume": 138007.0}, {"date": "2026-07-30", "close": 42.79, "volume": 19414.0}, {"date": "2026-07-31", "close": 42.95, "volume": 62098.0}, {"date": "2026-08-03", "close": 42.63, "volume": 88503.0}, {"date": "2026-08-04", "close": 42.4, "volume": 43845.0}, {"date": "2026-08-05", "close": 41.7787, "volume": 38666.0}, {"date": "2026-08-06", "close": 42.25, "volume": 26012.0}, {"date": "2026-08-07", "close": 41.65, "volume": 36129.0}], "refreshing": true}