{"ticker": "BANC", "overview": {"cik": "1169770", "ticker": "BANC", "name": "BANC OF CALIFORNIA, INC.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054876", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002001474-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001140361-26-031315", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001984782-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050358", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083605", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001976175-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000897069-26-001386", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001193125-26-248737", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001256320-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001193125-26-239928", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001628280-26-038060", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001256320-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020290", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001976175-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001792999-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001709408-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001197257-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001778634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001888492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001240433-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001352198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001792776-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032941", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032923", "price_sensitive": true}]}, "description": "BANC OF CALIFORNIA, INC. trades as BANC on the NYSE and is registered in the United States, classified under National Commercial Banks (SIC 6021). Privy Trades holds 240 insider filings for the company, from January 2022 to August 2026. Across those, 10 insiders disclosed 15 open-market purchases totalling $2.99M against 17 sales totalling $838.45M. The most recent filing on record is dated 4 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 2993427.4231000002, "sell_n": 17, "sell_sum": 838447404.511, "net": -835453977.0879, "insiders": 10, "first_date": "2022-01-27", "last_date": "2026-08-04"}, "metrics": {"ticker": "BANC", "has_prices": true, "as_of": "2026-08-07", "last": 18.73, "prev_close": 19.0, "change": -0.2699999999999996, "change_pct": -0.014210526315789451, "session_volume": 2076244.0, "vwap_5": 19.21050135754307, "vwap_20": 20.134623355926934, "vwap_60": 19.8736536788858, "vwap_250": 18.5163041695684, "high_52w": 21.83, "low_52w": 16.2, "avg_volume_20": 3940510.7, "sessions": 400, "market_cap": {"value": 2879265260.51, "shares": 153724787.0, "as_of": "2026-04-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002001474-26-000006", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Olivia I. Lindsay", "who_key": "Lindsay Olivia I", "role": "CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 117030.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $117K of BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/2001474/000200147426000006/0002001474-26-000006-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001984782-26-000006", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph Kauder", "who_key": "Kauder Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104252.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984782/000198478226000006/0001984782-26-000006-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133365}, {"id": "0001976175-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph J. Rice", "who_key": "Rice Joseph J", "role": "SR EVP AND VICE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000197617526000004/0001976175-26-000004-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}, {"id": "13DG-0001104659-26-083605", "src": "13DG", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "BANC of California, Inc.", "who_key": "BANC OF CALIFORNIA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BANC OF CALIFORNIA, INC. moves to a 1.9% passive stake in BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/0001104659-26-083605-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001256320-26-000011", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 285731.232, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $286K of BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000011/0001256320-26-000011-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231285}, {"id": "0001256320-26-000009", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 184250.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000009/0001256320-26-000009-index.htm", "trade_date": "2026-05-09", "timestamp": "2026-05-09", "mins": 255765}, {"id": "0001792776-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "James Andrew Barker", "who_key": "Barker James Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000179277626000002/0001792776-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001352198-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Paul Robert Burke", "who_key": "Burke Paul Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000135219826000002/0001352198-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001240433-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Susan E. Lester", "who_key": "LESTER SUSAN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000124043326000002/0001240433-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001888492-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Vania E. Schlogel", "who_key": "Schlogel Vania E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000188849226000002/0001888492-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001778634-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Shannon F. Eusey", "who_key": "EUSEY SHANNON F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000177863426000002/0001778634-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001197257-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "John M. Eggemeyer III", "who_key": "EGGEMEYER JOHN M III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000119725726000002/0001197257-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001709408-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Mary A. Curran", "who_key": "Curran Mary A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000170940826000002/0001709408-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001792999-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Andrew Thau", "who_key": "Thau Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000179299926000002/0001792999-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001976175-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph J. Rice", "who_key": "Rice Joseph J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000197617526000002/0001976175-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "0001256320-26-000006", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192589.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $193K of BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000006/0001256320-26-000006-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001256320-26-000007", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192589.47999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider sells $193K of BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000007/0001256320-26-000007-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001787570-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Karen Hon", "who_key": "Hon Karen", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22532.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000178757026000004/0001787570-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "0002001474-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Olivia I. Lindsay", "who_key": "Lindsay Olivia I", "role": "CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84722.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200147426000004/0002001474-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355125}, {"id": "0001778395-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Ido Dotan", "who_key": "Dotan Ido", "role": "GENERAL COUNSEL, CORP SECRTY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 92204.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000177839526000004/0001778395-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001256320-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 122329.09999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000004/0001256320-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0002001244-26-000007", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Hamid Hussain", "who_key": "Hussain Hamid", "role": "PRESIDENT OF THE BANK", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 99117.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200124426000007/0002001244-26-000007-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001200277-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Jared M. Wolff", "who_key": "WOLFF JARED M", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 589437.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000120027726000004/0001200277-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001984782-26-000004", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph Kauder", "who_key": "Kauder Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133090.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000198478226000004/0001984782-26-000004-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356565}, {"id": "0001778395-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Ido Dotan", "who_key": "Dotan Ido", "role": "GENERAL COUNSEL, CORP SECRTY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 20993.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000177839526000002/0001778395-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0002001244-26-000005", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Hamid Hussain", "who_key": "Hussain Hamid", "role": "PRESIDENT OF THE BANK", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24324.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200124426000005/0002001244-26-000005-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0002001474-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Olivia I. Lindsay", "who_key": "Lindsay Olivia I", "role": "CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18926.010000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200147426000002/0002001474-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001200277-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Jared M. Wolff", "who_key": "WOLFF JARED M", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 93526.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000120027726000002/0001200277-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001984782-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph Kauder", "who_key": "Kauder Joseph", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000198478226000002/0001984782-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}, {"id": "0001256320-26-000002", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BANC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000002/0001256320-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362325}], "recent_buys": [{"id": "0002001244-26-000003", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Hamid Hussain", "who_key": "Hussain Hamid", "role": "PRESIDENT OF THE BANK", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 295680.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "President buys $296K of BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200124426000003/0002001244-26-000003-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "0001562180-25-003362", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "James Andrew Barker", "who_key": "Barker James Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131560.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $132K of BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025003362/0001562180-25-003362-index.htm", "trade_date": "2025-04-29", "timestamp": "2025-04-29", "mins": 795765}, {"id": "0001562180-24-003526", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Jared M. Wolff", "who_key": "WOLFF JARED M", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99677.40000000001, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024003526/0001562180-24-003526-index.htm", "trade_date": "2024-04-25", "timestamp": "2024-04-25", "mins": 1327125}, {"id": "0001562180-24-002720", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Richard J. Lashley", "who_key": "LASHLEY RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108562.5, "score": 39.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 4 buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024002720/0001562180-24-002720-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387605}, {"id": "0001562180-24-002025", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Richard J. Lashley", "who_key": "LASHLEY RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 430662.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024002025/0001562180-24-002025-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406325}, {"id": "0001562180-24-001312", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "James Andrew Barker", "who_key": "Barker James Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 131590.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024001312/0001562180-24-001312-index.htm", "trade_date": "2024-02-14", "timestamp": "2024-02-14", "mins": 1429365}, {"id": "0001562180-23-008354", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "James Andrew Barker", "who_key": "Barker James Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 123228.00000000001, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "5 insiders now buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023008354/0001562180-23-008354-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521525}, {"id": "0001562180-23-008176", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph J. Rice", "who_key": "Rice Joseph J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 126588.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "That makes 5 insiders into BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023008176/0001562180-23-008176-index.htm", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531605}, {"id": "0001562180-23-004898", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Joseph J. Rice", "who_key": "Rice Joseph J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84375.0, "score": 53.2, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 6 buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023004898/0001562180-23-004898-index.htm", "trade_date": "2023-06-05", "timestamp": "2023-06-05", "mins": 1795125}, {"id": "0001562180-23-003948", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Robert D. Sznewajs", "who_key": "SZNEWAJS ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35082.56, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "6 insiders now buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023003948/0001562180-23-003948-index.htm", "trade_date": "2023-05-03", "timestamp": "2023-05-03", "mins": 1842645}, {"id": "0001562180-23-003781", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "Jared M. Wolff", "who_key": "WOLFF JARED M", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 75118.3006, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023003781/0001562180-23-003781-index.htm", "trade_date": "2023-05-01", "timestamp": "2023-05-01", "mins": 1845525}, {"id": "0001562180-23-002774", "src": "INSIDERS", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "James Andrew Barker", "who_key": "Barker James Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 202491.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider cluster: 7 buying BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023002774/0001562180-23-002774-index.htm", "trade_date": "2023-03-13", "timestamp": "2023-03-13", "mins": 1916085}], "institutional": [{"id": "13DG-0001104659-26-083605", "src": "13DG", "ticker": "BANC", "cik": "1169770", "company": "BANC OF CALIFORNIA, INC.", "company_raw": "BANC OF CALIFORNIA, INC.", "who": "BANC of California, Inc.", "who_key": "BANC OF CALIFORNIA, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "BANC OF CALIFORNIA, INC. moves to a 1.9% passive stake in BANC", "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/0001104659-26-083605-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Banc of California, Inc. Common Stock", "new_value": "BANC OF CALIFORNIA, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001169770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001169770", "applied": 1, "detected_at": "2026-09-10T10:06:45.721981"}]}, "key_people": [{"who": "Warburg Pincus LLC", "who_key": "WARBURG PINCUS LLC", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 829944000.0, "net": -829944000.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85425000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036126005844/0001140361-26-005844-index.htm"}, {"action": "SELL", "amount": 85425000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036126005846/0001140361-26-005846-index.htm"}, {"action": "SELL", "amount": 237000000.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036126003741/0001140361-26-003741-index.htm"}, {"action": "SELL", "amount": 237000000.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036126003743/0001140361-26-003743-index.htm"}, {"action": "SELL", "amount": 92547000.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036125034468/0001140361-25-034468-index.htm"}, {"action": "SELL", "amount": 92547000.0, "date": "2025-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036125034475/0001140361-25-034475-index.htm"}], "latest": {"action": "SELL", "amount": 85425000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000114036126005844/0001140361-26-005844-index.htm"}}, {"who": "Richard J. Lashley", "who_key": "LASHLEY RICHARD J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 539224.5, "sold": 6416758.575, "net": -5877534.075, "trades": 5, "top_score": 46.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1058433.575, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025004703/0001562180-25-004703-index.htm"}, {"action": "SELL", "amount": 2824925.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024006716/0001562180-24-006716-index.htm"}, {"action": "BUY", "amount": 108562.5, "date": "2024-03-14", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024002720/0001562180-24-002720-index.htm"}, {"action": "BUY", "amount": 430662.0, "date": "2024-03-01", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024002025/0001562180-24-002025-index.htm"}, {"action": "SELL", "amount": 2533400.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023008177/0001562180-23-008177-index.htm"}], "latest": {"action": "SELL", "amount": 1058433.575, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025004703/0001562180-25-004703-index.htm"}}, {"who": "James Andrew Barker", "who_key": "Barker James Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1638886.1625, "sold": 0, "net": 1638886.1625, "trades": 6, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 131560.0, "date": "2025-04-29", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025003362/0001562180-25-003362-index.htm"}, {"action": "BUY", "amount": 131590.0, "date": "2024-02-14", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024001312/0001562180-24-001312-index.htm"}, {"action": "BUY", "amount": 123228.00000000001, "date": "2023-12-12", "score": 41.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023008354/0001562180-23-008354-index.htm"}, {"action": "BUY", "amount": 202491.0, "date": "2023-03-13", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023002774/0001562180-23-002774-index.htm"}, {"action": "BUY", "amount": 800830.4425, "date": "2023-01-25", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023000613/0001562180-23-000613-index.htm"}, {"action": "BUY", "amount": 249186.72, "date": "2022-02-01", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218022000878/0001562180-22-000878-index.htm"}], "latest": {"action": "BUY", "amount": 131560.0, "date": "2025-04-29", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025003362/0001562180-25-003362-index.htm"}}, {"who": "Bryan M. Corsini", "who_key": "CORSINI BRYAN M", "role": "CHIEF CREDIT OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1002635.936, "net": -1002635.936, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 285731.232, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000011/0001256320-26-000011-index.htm"}, {"action": "SELL", "amount": 192589.47999999998, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000006/0001256320-26-000006-index.htm"}, {"action": "SELL", "amount": 192589.47999999998, "date": "2026-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000007/0001256320-26-000007-index.htm"}, {"action": "SELL", "amount": 331725.744, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025004276/0001562180-25-004276-index.htm"}], "latest": {"action": "SELL", "amount": 285731.232, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000125632026000011/0001256320-26-000011-index.htm"}}, {"who": "Hamid Hussain", "who_key": "Hussain Hamid", "role": "PRESIDENT OF THE BANK", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 295680.0, "sold": 667900.0, "net": -372220.0, "trades": 2, "top_score": 54.2, "lean": "selling", "history": [{"action": "BUY", "amount": 295680.0, "date": "2026-02-09", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200124426000003/0002001244-26-000003-index.htm"}, {"action": "SELL", "amount": 667900.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025006083/0001562180-25-006083-index.htm"}], "latest": {"action": "BUY", "amount": 295680.0, "date": "2026-02-09", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000200124426000003/0002001244-26-000003-index.htm"}}, {"who": "Jared M. Wolff", "who_key": "WOLFF JARED M", "role": "PRESIDENT AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 273591.2006, "sold": 0, "net": 273591.2006, "trades": 3, "top_score": 50.7, "lean": "buying", "history": [{"action": "BUY", "amount": 99677.40000000001, "date": "2024-04-25", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024003526/0001562180-24-003526-index.htm"}, {"action": "BUY", "amount": 75118.3006, "date": "2023-05-01", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023003781/0001562180-23-003781-index.htm"}, {"action": "BUY", "amount": 98795.5, "date": "2022-01-27", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218022000703/0001562180-22-000703-index.htm"}], "latest": {"action": "BUY", "amount": 99677.40000000001, "date": "2024-04-25", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218024003526/0001562180-24-003526-index.htm"}}, {"who": "Olivia I. Lindsay", "who_key": "Lindsay Olivia I", "role": "CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 266410.0, "net": -266410.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 117030.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2001474/000200147426000006/0002001474-26-000006-index.htm"}, {"action": "SELL", "amount": 149380.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218025004618/0001562180-25-004618-index.htm"}], "latest": {"action": "SELL", "amount": 117030.0, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2001474/000200147426000006/0002001474-26-000006-index.htm"}}, {"who": "Joseph J. Rice", "who_key": "Rice Joseph J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 210963.0, "sold": 0, "net": 210963.0, "trades": 2, "top_score": 53.2, "lean": "buying", "history": [{"action": "BUY", "amount": 126588.0, "date": "2023-12-05", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023008176/0001562180-23-008176-index.htm"}, {"action": "BUY", "amount": 84375.0, "date": "2023-06-05", "score": 53.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023004898/0001562180-23-004898-index.htm"}], "latest": {"action": "BUY", "amount": 126588.0, "date": "2023-12-05", "score": 40.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1169770/000156218023008176/0001562180-23-008176-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -117030.0}], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054876", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0002001474-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001140361-26-031315", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001984782-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050358", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-083605", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "PRIMARY DOCUMENT", "accession": "0001976175-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0000897069-26-001386", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001193125-26-248737", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "PRIMARY DOCUMENT", "accession": "0001256320-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001193125-26-239928", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001628280-26-038060", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001256320-26-000009", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001140361-26-020290", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001976175-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001792999-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001709408-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001197257-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001778634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001888492-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001240433-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001352198-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0001792776-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032941", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001628280-26-032923", "price_sensitive": true}], "performance": {"ticker": "BANC", "has_prices": true, "summary": {"n": 15, "avg": 0.3458427156313739, "win_rate": 0.8, "best": 0.7423255813953489, "worst": -0.10809523809523808, "as_of": "2026-08-07"}, "buys": [{"who": "Hussain Hamid", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT OF THE BANK", "amount": 295680.0, "date": "2026-02-09", "score": 54.2, "ref_price": 21.0, "return": -0.10809523809523808}, {"who": "Barker James Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131560.0, "date": "2025-04-29", "score": 41.4, "ref_price": 13.54, "return": 0.38330871491875934}, {"who": "WOLFF JARED M", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 99677.40000000001, "date": "2024-04-25", "score": 49.4, "ref_price": 14.1, "return": 0.3283687943262412}, {"who": "LASHLEY RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108562.5, "date": "2024-03-14", "score": 39.5, "ref_price": 14.19, "return": 0.31994362226920375}, {"who": "LASHLEY RICHARD J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 430662.0, "date": "2024-03-01", "score": 46.7, "ref_price": 14.38, "return": 0.3025034770514603}, {"who": "Barker James Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 131590.0, "date": "2024-02-14", "score": 41.5, "ref_price": 13.4, "return": 0.3977611940298507}, {"who": "Barker James Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 123228.00000000001, "date": "2023-12-12", "score": 41.2, "ref_price": 12.32, "return": 0.5202922077922078}, {"who": "Rice Joseph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 126588.0, "date": "2023-12-05", "score": 40.3, "ref_price": 12.44, "return": 0.5056270096463024}, {"who": "Rice Joseph J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84375.0, "date": "2023-06-05", "score": 53.2, "ref_price": 11.46, "return": 0.6343804537521814}, {"who": "SZNEWAJS ROBERT D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35082.56, "date": "2023-05-03", "score": 34.3, "ref_price": 10.75, "return": 0.7423255813953489}, {"who": "WOLFF JARED M", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 75118.3006, "date": "2023-05-01", "score": 48.1, "ref_price": 11.12, "return": 0.6843525179856117}, {"who": "Barker James Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 202491.0, "date": "2023-03-13", "score": 44.5, "ref_price": 13.45, "return": 0.3925650557620819}, {"who": "Barker James Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 800830.4425, "date": "2023-01-25", "score": 55.7, "ref_price": 16.59, "return": 0.12899336949969864}, {"who": "Barker James Andrew", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249186.72, "date": "2022-02-01", "score": 46.8, "ref_price": 19.53, "return": -0.04096262160778293}, {"who": "WOLFF JARED M", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director", "amount": 98795.5, "date": "2022-01-27", "score": 50.7, "ref_price": 18.8, "return": -0.003723404255319164}]}, "price_series": [{"date": "2016-08-08", "close": 23.12, "volume": 442378.0}, {"date": "2016-08-09", "close": 22.86, "volume": 510502.0}, {"date": "2016-08-10", "close": 22.38, "volume": 237645.0}, {"date": "2016-08-11", "close": 22.68, "volume": 350234.0}, {"date": "2016-08-12", "close": 22.68, "volume": 144476.0}, {"date": "2016-08-15", "close": 23.06, "volume": 219690.0}, {"date": "2016-08-16", "close": 22.67, "volume": 403462.0}, {"date": "2016-08-17", "close": 21.66, "volume": 904883.0}, {"date": "2016-08-18", "close": 21.89, "volume": 395710.0}, {"date": "2016-08-19", "close": 21.93, "volume": 331976.0}, {"date": "2016-08-22", "close": 22.09, "volume": 274982.0}, {"date": "2016-08-23", "close": 22.31, "volume": 241481.0}, {"date": "2016-08-24", "close": 21.95, "volume": 347027.0}, {"date": "2016-08-25", "close": 21.83, "volume": 216936.0}, {"date": "2016-08-26", "close": 21.98, "volume": 343537.0}, {"date": "2016-08-29", "close": 22.0, "volume": 267620.0}, {"date": "2016-08-30", "close": 22.22, "volume": 238779.0}, {"date": "2016-08-31", "close": 22.32, "volume": 288815.0}, {"date": "2016-09-01", "close": 22.25, "volume": 233592.0}, {"date": "2016-09-02", "close": 22.45, "volume": 198516.0}, {"date": "2016-09-06", "close": 22.52, "volume": 486833.0}, {"date": "2016-09-07", "close": 22.26, "volume": 481543.0}, {"date": "2016-09-08", "close": 22.02, "volume": 518345.0}, {"date": "2016-09-09", "close": 21.92, "volume": 524710.0}, {"date": "2016-09-12", "close": 21.46, "volume": 506303.0}, {"date": "2016-09-13", "close": 21.24, "volume": 972990.0}, {"date": "2016-09-14", "close": 20.74, "volume": 543171.0}, {"date": "2016-09-15", "close": 20.65, "volume": 619057.0}, {"date": "2016-09-16", "close": 20.39, "volume": 1150173.0}, {"date": "2016-09-19", "close": 20.51, "volume": 560241.0}, {"date": "2016-09-20", "close": 19.89, "volume": 713567.0}, {"date": "2016-09-21", "close": 18.3, "volume": 3264234.0}, {"date": "2016-09-22", "close": 18.41, "volume": 2700065.0}, {"date": "2016-09-23", "close": 18.25, "volume": 980249.0}, {"date": "2016-09-26", "close": 17.61, "volume": 602370.0}, {"date": "2016-09-27", "close": 17.53, "volume": 732494.0}, {"date": "2016-09-28", "close": 17.47, "volume": 933901.0}, {"date": "2016-09-29", "close": 17.32, "volume": 721717.0}, {"date": "2016-09-30", "close": 17.46, "volume": 1215362.0}, {"date": "2016-10-03", "close": 17.45, "volume": 681775.0}, {"date": "2016-10-04", "close": 17.56, "volume": 730463.0}, {"date": "2016-10-05", "close": 17.68, "volume": 832557.0}, {"date": "2016-10-06", "close": 17.71, "volume": 357667.0}, {"date": "2016-10-07", "close": 17.7, "volume": 513981.0}, {"date": "2016-10-10", "close": 17.85, "volume": 521575.0}, {"date": "2016-10-11", "close": 17.8, "volume": 1052958.0}, {"date": "2016-10-12", "close": 17.44, "volume": 456074.0}, {"date": "2016-10-13", "close": 16.61, "volume": 1933395.0}, {"date": "2016-10-14", "close": 16.5, "volume": 1285908.0}, {"date": "2016-10-17", "close": 15.87, "volume": 1129659.0}, {"date": "2016-10-18", "close": 11.26, "volume": 17100850.0}, {"date": "2016-10-19", "close": 13.33, "volume": 16535570.0}, {"date": "2016-10-20", "close": 13.65, "volume": 9260845.0}, {"date": "2016-10-21", "close": 13.24, "volume": 4347326.0}, {"date": "2016-10-24", "close": 13.03, "volume": 3140999.0}, {"date": "2016-10-25", "close": 12.98, "volume": 2849324.0}, {"date": "2016-10-26", "close": 12.68, "volume": 1899041.0}, {"date": "2016-10-27", "close": 12.43, "volume": 1813644.0}, {"date": "2016-10-28", "close": 12.68, "volume": 2337704.0}, {"date": "2016-10-31", "close": 13.3, "volume": 2378567.0}, {"date": "2016-11-01", "close": 13.15, "volume": 1982139.0}, {"date": "2016-11-02", "close": 13.0, "volume": 1299793.0}, {"date": "2016-11-03", "close": 12.7, "volume": 1532644.0}, {"date": "2016-11-04", "close": 13.0, "volume": 1226204.0}, {"date": "2016-11-07", "close": 13.4, "volume": 1044526.0}, {"date": "2016-11-08", "close": 13.35, "volume": 857281.0}, {"date": "2016-11-09", "close": 13.7, "volume": 2195874.0}, {"date": "2016-11-10", "close": 13.85, "volume": 2288676.0}, {"date": "2016-11-11", "close": 13.9, "volume": 2538275.0}, {"date": "2016-11-14", "close": 14.45, "volume": 2060395.0}, {"date": "2016-11-15", "close": 14.8, "volume": 1875014.0}, {"date": "2016-11-16", "close": 14.8, "volume": 1325104.0}, {"date": "2016-11-17", "close": 14.2, "volume": 1436566.0}, {"date": "2016-11-18", "close": 14.8, "volume": 823240.0}, {"date": "2016-11-21", "close": 14.8, "volume": 656441.0}, {"date": "2016-11-22", "close": 15.3, "volume": 1853515.0}, {"date": "2016-11-23", "close": 15.55, "volume": 797966.0}, {"date": "2016-11-25", "close": 15.4, "volume": 431775.0}, {"date": "2016-11-28", "close": 15.35, "volume": 1259424.0}, {"date": "2016-11-29", "close": 15.3, "volume": 897175.0}, {"date": "2016-11-30", "close": 15.1, "volume": 1006160.0}, {"date": "2016-12-01", "close": 14.85, "volume": 956122.0}, {"date": "2016-12-02", "close": 14.85, "volume": 833830.0}, {"date": "2016-12-05", "close": 15.35, "volume": 1422073.0}, {"date": "2016-12-06", "close": 16.0, "volume": 1236917.0}, {"date": "2016-12-07", "close": 15.75, "volume": 1128217.0}, {"date": "2016-12-08", "close": 16.35, "volume": 1291898.0}, {"date": "2016-12-09", "close": 16.4, "volume": 957927.0}, {"date": "2016-12-12", "close": 16.0, "volume": 1244548.0}, {"date": "2016-12-13", "close": 16.1, "volume": 847537.0}, {"date": "2016-12-14", "close": 16.05, "volume": 1298191.0}, {"date": "2016-12-15", "close": 16.25, "volume": 921492.0}, {"date": "2016-12-16", "close": 16.65, "volume": 5984559.0}, {"date": "2016-12-19", "close": 17.1, "volume": 1527330.0}, {"date": "2016-12-20", "close": 17.75, "volume": 1669180.0}, {"date": "2016-12-21", "close": 17.7, "volume": 890553.0}, {"date": "2016-12-22", "close": 17.75, "volume": 765069.0}, {"date": "2016-12-23", "close": 17.55, "volume": 1126403.0}, {"date": "2016-12-27", "close": 17.55, "volume": 696850.0}, {"date": "2016-12-28", "close": 17.4, "volume": 782093.0}, {"date": "2016-12-29", "close": 17.3, "volume": 556339.0}, {"date": "2016-12-30", "close": 17.35, "volume": 422405.0}, {"date": "2017-01-03", "close": 17.25, "volume": 763655.0}, {"date": "2017-01-04", "close": 17.7, "volume": 968033.0}, {"date": "2017-01-05", "close": 17.35, "volume": 1034712.0}, {"date": "2017-01-06", "close": 17.35, "volume": 681078.0}, {"date": "2017-01-09", "close": 17.3, "volume": 612181.0}, {"date": "2017-01-10", "close": 17.25, "volume": 924794.0}, {"date": "2017-01-11", "close": 17.05, "volume": 1000610.0}, {"date": "2017-01-12", "close": 16.8, "volume": 851688.0}, {"date": "2017-01-13", "close": 16.85, "volume": 1121394.0}, {"date": "2017-01-17", "close": 16.1, "volume": 910545.0}, {"date": "2017-01-18", "close": 16.3, "volume": 891566.0}, {"date": "2017-01-19", "close": 16.0, "volume": 714168.0}, {"date": "2017-01-20", "close": 16.15, "volume": 892443.0}, {"date": "2017-01-23", "close": 14.65, "volume": 6484227.0}, {"date": "2017-01-24", "close": 15.7, "volume": 2975246.0}, {"date": "2017-01-25", "close": 14.95, "volume": 3718281.0}, {"date": "2017-01-26", "close": 15.4, "volume": 6641782.0}, {"date": "2017-01-27", "close": 14.8, "volume": 2450634.0}, {"date": "2017-01-30", "close": 15.25, "volume": 3254986.0}, {"date": "2017-01-31", "close": 15.8, "volume": 2728919.0}, {"date": "2017-02-01", "close": 16.0, "volume": 2166268.0}, {"date": "2017-02-02", "close": 15.8, "volume": 1598249.0}, {"date": "2017-02-03", "close": 16.35, "volume": 2161062.0}, {"date": "2017-02-06", "close": 16.2, "volume": 1262356.0}, {"date": "2017-02-07", "close": 16.3, "volume": 1241171.0}, {"date": "2017-02-08", "close": 16.1, "volume": 1464691.0}, {"date": "2017-02-09", "close": 19.75, "volume": 7271076.0}, {"date": "2017-02-10", "close": 19.9, "volume": 2856961.0}, {"date": "2017-02-13", "close": 20.15, "volume": 1591811.0}, {"date": "2017-02-14", "close": 20.1, "volume": 1040604.0}, {"date": "2017-02-15", "close": 20.45, "volume": 909316.0}, {"date": "2017-02-16", "close": 20.3, "volume": 1079467.0}, {"date": "2017-02-17", "close": 19.85, "volume": 1272901.0}, {"date": "2017-02-21", "close": 19.8, "volume": 1293977.0}, {"date": "2017-02-22", "close": 19.5, "volume": 873237.0}, {"date": "2017-02-23", "close": 19.55, "volume": 1511459.0}, {"date": "2017-02-24", "close": 19.35, "volume": 1226081.0}, {"date": "2017-02-27", "close": 20.0, "volume": 1798346.0}, {"date": "2017-02-28", "close": 19.45, "volume": 875519.0}, {"date": "2017-03-01", "close": 20.55, "volume": 2434402.0}, {"date": "2017-03-02", "close": 20.25, "volume": 1556796.0}, {"date": "2017-03-03", "close": 20.3, "volume": 1597387.0}, {"date": "2017-03-06", "close": 19.95, "volume": 1144322.0}, {"date": "2017-03-07", "close": 20.45, "volume": 1226958.0}, {"date": "2017-03-08", "close": 20.35, "volume": 1213592.0}, {"date": "2017-03-09", "close": 20.7, "volume": 1531947.0}, {"date": "2017-03-10", "close": 20.9, "volume": 1492310.0}, {"date": "2017-03-13", "close": 20.65, "volume": 1060347.0}, {"date": "2017-03-14", "close": 20.65, "volume": 1300007.0}, {"date": "2017-03-15", "close": 20.9, "volume": 1311863.0}, {"date": "2017-03-16", "close": 20.75, "volume": 915493.0}, {"date": "2017-03-17", "close": 20.75, "volume": 1390860.0}, {"date": "2017-03-20", "close": 20.8, "volume": 1115578.0}, {"date": "2017-03-21", "close": 20.2, "volume": 1435325.0}, {"date": "2017-03-22", "close": 19.85, "volume": 1542580.0}, {"date": "2017-03-23", "close": 20.2, "volume": 727666.0}, {"date": "2017-03-24", "close": 20.3, "volume": 731629.0}, {"date": "2017-03-27", "close": 20.75, "volume": 1056788.0}, {"date": "2017-03-28", "close": 20.95, "volume": 1031941.0}, {"date": "2017-03-29", "close": 20.7, "volume": 1230492.0}, {"date": "2017-03-30", "close": 20.9, "volume": 1235347.0}, {"date": "2017-03-31", "close": 20.7, "volume": 597167.0}, {"date": "2017-04-03", "close": 20.2, "volume": 825336.0}, {"date": "2017-04-04", "close": 19.95, "volume": 790169.0}, {"date": "2017-04-05", "close": 19.9, "volume": 673030.0}, {"date": "2017-04-06", "close": 20.55, "volume": 1333989.0}, {"date": "2017-04-07", "close": 20.25, "volume": 838158.0}, {"date": "2017-04-10", "close": 20.3, "volume": 854554.0}, {"date": "2017-04-11", "close": 21.6, "volume": 2928966.0}, {"date": "2017-04-12", "close": 21.4, "volume": 1187022.0}, {"date": "2017-04-13", "close": 21.05, "volume": 1171486.0}, {"date": "2017-04-17", "close": 21.7, "volume": 815185.0}, {"date": "2017-04-18", "close": 21.45, "volume": 1449440.0}, {"date": "2017-04-19", "close": 21.3, "volume": 895775.0}, {"date": "2017-04-20", "close": 21.95, "volume": 1243443.0}, {"date": "2017-04-21", "close": 22.1, "volume": 1423333.0}, {"date": "2017-04-24", "close": 22.15, "volume": 1975037.0}, {"date": "2017-04-25", "close": 22.6, "volume": 2627970.0}, {"date": "2017-04-26", "close": 22.45, "volume": 877060.0}, {"date": "2017-04-27", "close": 22.0, "volume": 1119781.0}, {"date": "2017-04-28", "close": 21.7, "volume": 907958.0}, {"date": "2017-05-01", "close": 21.85, "volume": 873395.0}, {"date": "2017-05-02", "close": 21.5, "volume": 1608386.0}, {"date": "2017-05-03", "close": 20.8, "volume": 2042623.0}, {"date": "2017-05-04", "close": 20.1, "volume": 2301271.0}, {"date": "2017-05-05", "close": 20.75, "volume": 1771249.0}, {"date": "2017-05-08", "close": 21.05, "volume": 802153.0}, {"date": "2017-05-09", "close": 20.9, "volume": 822980.0}, {"date": "2017-05-10", "close": 20.85, "volume": 1423761.0}, {"date": "2017-05-11", "close": 20.25, "volume": 867056.0}, {"date": "2017-05-12", "close": 20.15, "volume": 957755.0}, {"date": "2017-05-15", "close": 20.7, "volume": 1060475.0}, {"date": "2017-05-16", "close": 20.8, "volume": 1253514.0}, {"date": "2017-05-17", "close": 20.1, "volume": 1283189.0}, {"date": "2017-05-18", "close": 20.2, "volume": 931556.0}, {"date": "2017-05-19", "close": 20.2, "volume": 876069.0}, {"date": "2017-05-22", "close": 20.4, "volume": 510388.0}, {"date": "2017-05-23", "close": 20.5, "volume": 452316.0}, {"date": "2017-05-24", "close": 20.35, "volume": 844651.0}, {"date": "2017-05-25", "close": 20.45, "volume": 593048.0}, {"date": "2017-05-26", "close": 20.25, "volume": 646638.0}, {"date": "2017-05-30", "close": 20.25, "volume": 736869.0}, {"date": "2017-05-31", "close": 20.3, "volume": 1122655.0}, {"date": "2017-06-01", "close": 20.9, "volume": 1091574.0}, {"date": "2017-06-02", "close": 21.3, "volume": 1042521.0}, {"date": "2017-06-05", "close": 21.1, "volume": 708540.0}, {"date": "2017-06-06", "close": 21.15, "volume": 752024.0}, {"date": "2017-06-07", "close": 21.35, "volume": 795532.0}, {"date": "2017-06-08", "close": 22.15, "volume": 1260323.0}, {"date": "2017-06-09", "close": 22.6, "volume": 1217518.0}, {"date": "2017-06-12", "close": 22.1, "volume": 1286085.0}, {"date": "2017-06-13", "close": 22.3, "volume": 897230.0}, {"date": "2017-06-14", "close": 22.4, "volume": 880099.0}, {"date": "2017-06-15", "close": 21.95, "volume": 550770.0}, {"date": "2017-06-16", "close": 21.75, "volume": 1007361.0}, {"date": "2017-06-19", "close": 21.65, "volume": 636451.0}, {"date": "2017-06-20", "close": 21.35, "volume": 548312.0}, {"date": "2017-06-21", "close": 21.0, "volume": 621698.0}, {"date": "2017-06-22", "close": 20.85, "volume": 662229.0}, {"date": "2017-06-23", "close": 20.95, "volume": 1734043.0}, {"date": "2017-06-26", "close": 21.15, "volume": 625752.0}, {"date": "2017-06-27", "close": 20.95, "volume": 718158.0}, {"date": "2017-06-28", "close": 21.15, "volume": 855632.0}, {"date": "2017-06-29", "close": 21.6, "volume": 1040270.0}, {"date": "2017-06-30", "close": 21.5, "volume": 1091067.0}, {"date": "2017-07-03", "close": 22.1, "volume": 713012.0}, {"date": "2017-07-05", "close": 21.85, "volume": 884655.0}, {"date": "2017-07-06", "close": 21.65, "volume": 670625.0}, {"date": "2017-07-07", "close": 21.55, "volume": 668816.0}, {"date": "2017-07-10", "close": 21.25, "volume": 915576.0}, {"date": "2017-07-11", "close": 20.7, "volume": 838831.0}, {"date": "2017-07-12", "close": 20.85, "volume": 647100.0}, {"date": "2017-07-13", "close": 20.8, "volume": 634844.0}, {"date": "2017-07-14", "close": 20.75, "volume": 652933.0}, {"date": "2017-07-17", "close": 20.8, "volume": 421498.0}, {"date": "2017-07-18", "close": 20.45, "volume": 665091.0}, {"date": "2017-07-19", "close": 20.55, "volume": 924701.0}, {"date": "2017-07-20", "close": 20.2, "volume": 1032244.0}, {"date": "2017-07-21", "close": 20.0, "volume": 794812.0}, {"date": "2017-07-24", "close": 20.2, "volume": 940377.0}, {"date": "2017-07-25", "close": 20.5, "volume": 1701093.0}, {"date": "2017-07-26", "close": 20.0, "volume": 1738124.0}, {"date": "2017-07-27", "close": 19.9, "volume": 1212852.0}, {"date": "2017-07-28", "close": 20.25, "volume": 1510589.0}, {"date": "2017-07-31", "close": 20.55, "volume": 1698653.0}, {"date": "2017-08-01", "close": 20.9, "volume": 1078836.0}, {"date": "2017-08-02", "close": 20.7, "volume": 856682.0}, {"date": "2017-08-03", "close": 20.25, "volume": 649546.0}, {"date": "2017-08-04", "close": 20.45, "volume": 543078.0}, {"date": "2017-08-07", "close": 20.5, "volume": 691364.0}, {"date": "2017-08-08", "close": 20.0, "volume": 1393782.0}, {"date": "2017-08-09", "close": 19.85, "volume": 614269.0}, {"date": "2017-08-10", "close": 19.4, "volume": 704515.0}, {"date": "2017-08-11", "close": 19.35, "volume": 546751.0}, {"date": "2017-08-14", "close": 19.8, "volume": 787756.0}, {"date": "2017-08-15", "close": 19.45, "volume": 913840.0}, {"date": "2017-08-16", "close": 19.4, "volume": 849813.0}, {"date": "2017-08-17", "close": 18.55, "volume": 1617610.0}, {"date": "2017-08-18", "close": 18.5, "volume": 868436.0}, {"date": "2017-08-21", "close": 18.55, "volume": 560350.0}, {"date": "2017-08-22", "close": 18.6, "volume": 649563.0}, {"date": "2017-08-23", "close": 18.65, "volume": 513295.0}, {"date": "2017-08-24", "close": 18.8, "volume": 482040.0}, {"date": "2017-08-25", "close": 18.8, "volume": 389323.0}, {"date": "2017-08-28", "close": 18.85, "volume": 418893.0}, {"date": "2017-08-29", "close": 18.6, "volume": 428670.0}, {"date": "2017-08-30", "close": 18.65, "volume": 448246.0}, {"date": "2017-08-31", "close": 18.55, "volume": 481271.0}, {"date": "2017-09-01", "close": 18.8, "volume": 536121.0}, {"date": "2017-09-05", "close": 18.1, "volume": 911416.0}, {"date": "2017-09-06", "close": 18.0, "volume": 932884.0}, {"date": "2017-09-07", "close": 17.5, "volume": 1446607.0}, {"date": "2017-09-08", "close": 17.15, "volume": 1010325.0}, {"date": "2017-09-11", "close": 17.6, "volume": 624311.0}, {"date": "2017-09-12", "close": 18.9, "volume": 2333665.0}, {"date": "2017-09-13", "close": 19.2, "volume": 1023360.0}, {"date": "2017-09-14", "close": 18.85, "volume": 1267792.0}, {"date": "2017-09-15", "close": 19.15, "volume": 2444392.0}, {"date": "2017-09-18", "close": 19.15, "volume": 828856.0}, {"date": "2017-09-19", "close": 19.15, "volume": 728198.0}, {"date": "2017-09-20", "close": 19.3, "volume": 1441673.0}, {"date": "2017-09-21", "close": 19.6, "volume": 577871.0}, {"date": "2017-09-22", "close": 19.75, "volume": 633707.0}, {"date": "2017-09-25", "close": 19.85, "volume": 1011516.0}, {"date": "2017-09-26", "close": 20.2, "volume": 633802.0}, {"date": "2017-09-27", "close": 20.6, "volume": 2165006.0}, {"date": "2017-09-28", "close": 20.6, "volume": 754356.0}, {"date": "2017-09-29", "close": 20.75, "volume": 585939.0}, {"date": "2017-10-02", "close": 21.0, "volume": 798043.0}, {"date": "2017-10-03", "close": 20.7, "volume": 512001.0}, {"date": "2017-10-04", "close": 20.3, "volume": 411666.0}, {"date": "2017-10-05", "close": 20.7, "volume": 566214.0}, {"date": "2017-10-06", "close": 20.75, "volume": 629163.0}, {"date": "2017-10-09", "close": 20.55, "volume": 349723.0}, {"date": "2017-10-10", "close": 20.6, "volume": 482779.0}, {"date": "2017-10-11", "close": 20.65, "volume": 395176.0}, {"date": "2017-10-12", "close": 20.5, "volume": 328271.0}, {"date": "2017-10-13", "close": 20.35, "volume": 361769.0}, {"date": "2017-10-16", "close": 20.6, "volume": 353747.0}, {"date": "2017-10-17", "close": 20.4, "volume": 279757.0}, {"date": "2017-10-18", "close": 20.55, "volume": 537313.0}, {"date": "2017-10-19", "close": 20.35, "volume": 738715.0}, {"date": "2017-10-20", "close": 20.45, "volume": 554607.0}, {"date": "2017-10-23", "close": 20.5, "volume": 432627.0}, {"date": "2017-10-24", "close": 20.5, "volume": 662201.0}, {"date": "2017-10-25", "close": 20.5, "volume": 883381.0}, {"date": "2017-10-26", "close": 21.3, "volume": 1405376.0}, {"date": "2017-10-27", "close": 21.7, "volume": 1039946.0}, {"date": "2017-10-30", "close": 21.15, "volume": 747403.0}, {"date": "2017-10-31", "close": 21.05, "volume": 597410.0}, {"date": "2017-11-01", "close": 20.7, "volume": 493356.0}, {"date": "2017-11-02", "close": 21.15, "volume": 702795.0}, {"date": "2017-11-03", "close": 20.85, "volume": 518267.0}, {"date": "2017-11-06", "close": 20.55, "volume": 454427.0}, {"date": "2017-11-07", "close": 19.8, "volume": 892207.0}, {"date": "2017-11-08", "close": 19.8, "volume": 522079.0}, {"date": "2017-11-09", "close": 19.65, "volume": 478740.0}, {"date": "2017-11-10", "close": 19.7, "volume": 367046.0}, {"date": "2017-11-13", "close": 19.8, "volume": 521744.0}, {"date": "2017-11-14", "close": 20.05, "volume": 365497.0}, {"date": "2017-11-15", "close": 20.3, "volume": 436748.0}, {"date": "2017-11-16", "close": 20.55, "volume": 429277.0}, {"date": "2017-11-17", "close": 20.55, "volume": 336597.0}, {"date": "2017-11-20", "close": 20.8, "volume": 460935.0}, {"date": "2017-11-21", "close": 20.95, "volume": 387954.0}, {"date": "2017-11-22", "close": 21.0, "volume": 513728.0}, {"date": "2017-11-24", "close": 20.95, "volume": 230747.0}, {"date": "2017-11-27", "close": 21.05, "volume": 715749.0}, {"date": "2017-11-28", "close": 22.0, "volume": 1257087.0}, {"date": "2017-11-29", "close": 23.05, "volume": 2295265.0}, {"date": "2017-11-30", "close": 22.55, "volume": 1430523.0}, {"date": "2017-12-01", "close": 22.3, "volume": 797291.0}, {"date": "2017-12-04", "close": 22.55, "volume": 635874.0}, {"date": "2017-12-05", "close": 22.0, "volume": 628018.0}, {"date": "2017-12-06", "close": 21.55, "volume": 804114.0}, {"date": "2017-12-07", "close": 21.75, "volume": 508190.0}, {"date": "2017-12-08", "close": 21.15, "volume": 2990693.0}, {"date": "2017-12-11", "close": 20.95, "volume": 1004789.0}, {"date": "2017-12-12", "close": 21.1, "volume": 679329.0}, {"date": "2017-12-13", "close": 20.95, "volume": 669690.0}, {"date": "2017-12-14", "close": 20.4, "volume": 756626.0}, {"date": "2017-12-15", "close": 20.7, "volume": 2423877.0}, {"date": "2017-12-18", "close": 21.4, "volume": 479911.0}, {"date": "2017-12-19", "close": 21.25, "volume": 600994.0}, {"date": "2017-12-20", "close": 21.05, "volume": 480967.0}, {"date": "2017-12-21", "close": 21.35, "volume": 531311.0}, {"date": "2017-12-22", "close": 21.25, "volume": 632981.0}, {"date": "2017-12-26", "close": 21.1, "volume": 499577.0}, {"date": "2017-12-27", "close": 21.0, "volume": 401095.0}, {"date": "2017-12-28", "close": 21.0, "volume": 560708.0}, {"date": "2017-12-29", "close": 20.65, "volume": 476882.0}, {"date": "2018-01-02", "close": 20.7, "volume": 559329.0}, {"date": "2018-01-03", "close": 20.55, "volume": 407053.0}, {"date": "2018-01-04", "close": 20.7, "volume": 458962.0}, {"date": "2018-01-05", "close": 20.95, "volume": 460167.0}, {"date": "2018-01-08", "close": 20.85, "volume": 291449.0}, {"date": "2018-01-09", "close": 21.0, "volume": 841454.0}, {"date": "2018-01-10", "close": 21.15, "volume": 403731.0}, {"date": "2018-01-11", "close": 21.5, "volume": 422480.0}, {"date": "2018-01-12", "close": 21.45, "volume": 707794.0}, {"date": "2018-01-16", "close": 21.15, "volume": 401173.0}, {"date": "2018-01-17", "close": 21.5, "volume": 509888.0}, {"date": "2018-01-18", "close": 21.6, "volume": 312648.0}, {"date": "2018-01-19", "close": 21.7, "volume": 379178.0}, {"date": "2018-01-22", "close": 21.7, "volume": 520628.0}, {"date": "2018-01-23", "close": 21.65, "volume": 348596.0}, {"date": "2018-01-24", "close": 21.7, "volume": 799332.0}, {"date": "2018-01-25", "close": 21.15, "volume": 1584757.0}, {"date": "2018-01-26", "close": 20.65, "volume": 1758809.0}, {"date": "2018-01-29", "close": 19.95, "volume": 1173350.0}, {"date": "2018-01-30", "close": 19.7, "volume": 843126.0}, {"date": "2018-01-31", "close": 19.7, "volume": 569383.0}, {"date": "2018-02-01", "close": 19.6, "volume": 649077.0}, {"date": "2018-02-02", "close": 19.3, "volume": 649789.0}, {"date": "2018-02-05", "close": 18.75, "volume": 1013608.0}, {"date": "2018-02-06", "close": 19.05, "volume": 917093.0}, {"date": "2018-02-07", "close": 19.4, "volume": 587593.0}, {"date": "2018-02-08", "close": 19.35, "volume": 1771037.0}, {"date": "2018-02-09", "close": 19.1, "volume": 1214486.0}, {"date": "2018-02-12", "close": 19.65, "volume": 1000718.0}, {"date": "2018-02-13", "close": 19.85, "volume": 454480.0}, {"date": "2018-02-14", "close": 20.3, "volume": 777258.0}, {"date": "2018-02-15", "close": 20.4, "volume": 570948.0}, {"date": "2018-02-16", "close": 20.4, "volume": 672187.0}, {"date": "2018-02-20", "close": 20.0, "volume": 513733.0}, {"date": "2018-02-21", "close": 20.5, "volume": 703092.0}, {"date": "2018-02-22", "close": 20.25, "volume": 499336.0}, {"date": "2018-02-23", "close": 20.5, "volume": 465029.0}, {"date": "2018-02-26", "close": 20.8, "volume": 547628.0}, {"date": "2018-02-27", "close": 20.35, "volume": 431806.0}, {"date": "2018-02-28", "close": 19.95, "volume": 357268.0}, {"date": "2018-03-01", "close": 19.8, "volume": 350494.0}, {"date": "2018-03-02", "close": 20.15, "volume": 325740.0}, {"date": "2018-03-05", "close": 20.4, "volume": 377685.0}, {"date": "2018-03-06", "close": 20.5, "volume": 385325.0}, {"date": "2018-03-07", "close": 20.6, "volume": 487459.0}, {"date": "2018-03-08", "close": 20.35, "volume": 292308.0}, {"date": "2018-03-09", "close": 20.55, "volume": 369410.0}, {"date": "2018-03-12", "close": 20.75, "volume": 358051.0}, {"date": "2018-03-13", "close": 21.3, "volume": 955657.0}, {"date": "2018-03-14", "close": 20.95, "volume": 602554.0}, {"date": "2018-03-15", "close": 21.05, "volume": 339033.0}, {"date": "2018-03-16", "close": 20.35, "volume": 2019326.0}, {"date": "2018-03-19", "close": 20.15, "volume": 439103.0}, {"date": "2018-03-20", "close": 19.75, "volume": 956066.0}, {"date": "2018-03-21", "close": 19.7, "volume": 994845.0}, {"date": "2018-03-22", "close": 19.15, "volume": 578505.0}, {"date": "2018-03-23", "close": 18.7, "volume": 1009703.0}, {"date": "2018-03-26", "close": 19.2, "volume": 619503.0}, {"date": "2018-03-27", "close": 18.85, "volume": 526983.0}, {"date": "2018-03-28", "close": 18.8, "volume": 605186.0}, {"date": "2018-03-29", "close": 19.3, "volume": 645033.0}, {"date": "2018-04-02", "close": 19.15, "volume": 363406.0}, {"date": "2018-04-03", "close": 19.25, "volume": 320252.0}, {"date": "2018-04-04", "close": 19.5, "volume": 370776.0}, {"date": "2018-04-05", "close": 19.35, "volume": 521731.0}, {"date": "2018-04-06", "close": 18.15, "volume": 2087878.0}, {"date": "2018-04-09", "close": 18.25, "volume": 647361.0}, {"date": "2018-04-10", "close": 18.85, "volume": 383559.0}, {"date": "2018-04-11", "close": 18.75, "volume": 362917.0}, {"date": "2018-04-12", "close": 18.8, "volume": 629220.0}, {"date": "2018-04-13", "close": 18.45, "volume": 957678.0}, {"date": "2018-04-16", "close": 18.45, "volume": 521642.0}, {"date": "2018-04-17", "close": 18.25, "volume": 463364.0}, {"date": "2018-04-18", "close": 18.25, "volume": 332263.0}, {"date": "2018-04-19", "close": 18.5, "volume": 332129.0}, {"date": "2018-04-20", "close": 18.75, "volume": 330096.0}, {"date": "2018-04-23", "close": 19.05, "volume": 433170.0}, {"date": "2018-04-24", "close": 18.95, "volume": 377794.0}, {"date": "2018-04-25", "close": 18.85, "volume": 308834.0}, {"date": "2018-04-26", "close": 18.5, "volume": 756835.0}, {"date": "2018-04-27", "close": 19.1, "volume": 1493168.0}, {"date": "2018-04-30", "close": 19.2, "volume": 1955558.0}, {"date": "2018-05-01", "close": 18.8, "volume": 762698.0}, {"date": "2018-05-02", "close": 18.75, "volume": 695296.0}, {"date": "2018-05-03", "close": 18.6, "volume": 673063.0}, {"date": "2018-05-04", "close": 18.75, "volume": 458467.0}, {"date": "2018-05-07", "close": 18.7, "volume": 309088.0}, {"date": "2018-05-08", "close": 18.7, "volume": 556959.0}, {"date": "2018-05-09", "close": 18.75, "volume": 491569.0}, {"date": "2018-05-10", "close": 18.8, "volume": 279474.0}, {"date": "2018-05-11", "close": 18.75, "volume": 343702.0}, {"date": "2018-05-14", "close": 18.7, "volume": 325574.0}, {"date": "2018-05-15", "close": 18.7, "volume": 399379.0}, {"date": "2018-05-16", "close": 18.75, "volume": 611717.0}, {"date": "2018-05-17", "close": 18.8, "volume": 604428.0}, {"date": "2018-05-18", "close": 18.75, "volume": 402570.0}, {"date": "2018-05-21", "close": 19.1, "volume": 1821984.0}, {"date": "2018-05-22", "close": 19.5, "volume": 559465.0}, {"date": "2018-05-23", "close": 19.5, "volume": 353338.0}, {"date": "2018-05-24", "close": 19.5, "volume": 457165.0}, {"date": "2018-05-25", "close": 19.7, "volume": 371411.0}, {"date": "2018-05-29", "close": 19.2, "volume": 426155.0}, {"date": "2018-05-30", "close": 19.45, "volume": 377861.0}, {"date": "2018-05-31", "close": 19.4, "volume": 299212.0}, {"date": "2018-06-01", "close": 19.8, "volume": 553466.0}, {"date": "2018-06-04", "close": 20.1, "volume": 428872.0}, {"date": "2018-06-05", "close": 19.95, "volume": 359032.0}, {"date": "2018-06-06", "close": 20.15, "volume": 417203.0}, {"date": "2018-06-07", "close": 20.15, "volume": 346097.0}, {"date": "2018-06-08", "close": 20.3, "volume": 293589.0}, {"date": "2018-06-11", "close": 19.9, "volume": 358866.0}, {"date": "2018-06-12", "close": 19.85, "volume": 295625.0}, {"date": "2018-06-13", "close": 19.75, "volume": 351575.0}, {"date": "2018-06-14", "close": 19.75, "volume": 468298.0}, {"date": "2018-06-15", "close": 19.75, "volume": 1325992.0}, {"date": "2018-06-18", "close": 19.6, "volume": 575110.0}, {"date": "2018-06-19", "close": 19.6, "volume": 552029.0}, {"date": "2018-06-20", "close": 19.6, "volume": 525086.0}, {"date": "2018-06-21", "close": 19.4, "volume": 355817.0}, {"date": "2018-06-22", "close": 19.4, "volume": 563991.0}, {"date": "2018-06-25", "close": 19.45, "volume": 340207.0}, {"date": "2018-06-26", "close": 19.4, "volume": 280113.0}, {"date": "2018-06-27", "close": 19.05, "volume": 397769.0}, {"date": "2018-06-28", "close": 19.05, "volume": 288843.0}, {"date": "2018-06-29", "close": 19.55, "volume": 836531.0}, {"date": "2018-07-02", "close": 20.1, "volume": 723254.0}, {"date": "2018-07-03", "close": 19.8, "volume": 537793.0}, {"date": "2018-07-05", "close": 19.9, "volume": 365492.0}, {"date": "2018-07-06", "close": 19.95, "volume": 533063.0}, {"date": "2018-07-09", "close": 20.2, "volume": 506374.0}, {"date": "2018-07-10", "close": 19.95, "volume": 285337.0}, {"date": "2018-07-11", "close": 19.65, "volume": 434673.0}, {"date": "2018-07-12", "close": 19.25, "volume": 794277.0}, {"date": "2018-07-13", "close": 19.05, "volume": 631003.0}, {"date": "2018-07-16", "close": 19.25, "volume": 261642.0}, {"date": "2018-07-17", "close": 19.05, "volume": 394531.0}, {"date": "2018-07-18", "close": 19.35, "volume": 292694.0}, {"date": "2018-07-19", "close": 19.25, "volume": 305609.0}, {"date": "2018-07-20", "close": 19.3, "volume": 417739.0}, {"date": "2018-07-23", "close": 19.4, "volume": 462784.0}, {"date": "2018-07-24", "close": 19.1, "volume": 495604.0}, {"date": "2018-07-25", "close": 18.7, "volume": 529166.0}, {"date": "2018-07-26", "close": 20.15, "volume": 1509558.0}, {"date": "2018-07-27", "close": 20.0, "volume": 701711.0}, {"date": "2018-07-30", "close": 19.65, "volume": 373232.0}, {"date": "2018-07-31", "close": 20.0, "volume": 509910.0}, {"date": "2018-08-01", "close": 20.2, "volume": 826247.0}, {"date": "2018-08-02", "close": 20.25, "volume": 309696.0}, {"date": "2018-08-03", "close": 20.0, "volume": 293116.0}, {"date": "2018-08-06", "close": 19.95, "volume": 203220.0}, {"date": "2018-08-07", "close": 19.9, "volume": 141954.0}, {"date": "2018-08-08", "close": 20.05, "volume": 250355.0}, {"date": "2018-08-09", "close": 20.2, "volume": 234256.0}, {"date": "2018-08-10", "close": 20.05, "volume": 175777.0}, {"date": "2018-08-13", "close": 19.7, "volume": 341828.0}, {"date": "2018-08-14", "close": 20.0, "volume": 255732.0}, {"date": "2018-08-15", "close": 19.85, "volume": 264454.0}, {"date": "2018-08-16", "close": 19.85, "volume": 377250.0}, {"date": "2018-08-17", "close": 19.85, "volume": 245570.0}, {"date": "2018-08-20", "close": 20.0, "volume": 226092.0}, {"date": "2018-08-21", "close": 20.0, "volume": 477331.0}, {"date": "2018-08-22", "close": 20.0, "volume": 272578.0}, {"date": "2018-08-23", "close": 19.9, "volume": 244356.0}, {"date": "2018-08-24", "close": 19.9, "volume": 230640.0}, {"date": "2018-08-27", "close": 19.95, "volume": 300341.0}, {"date": "2018-08-28", "close": 19.9, "volume": 366604.0}, {"date": "2018-08-29", "close": 20.0, "volume": 162267.0}, {"date": "2018-08-30", "close": 20.05, "volume": 418756.0}, {"date": "2018-08-31", "close": 20.15, "volume": 266717.0}, {"date": "2018-09-04", "close": 20.2, "volume": 355810.0}, {"date": "2018-09-05", "close": 20.0, "volume": 225627.0}, {"date": "2018-09-06", "close": 19.9, "volume": 281122.0}, {"date": "2018-09-07", "close": 20.05, "volume": 250137.0}, {"date": "2018-09-10", "close": 19.95, "volume": 285157.0}, {"date": "2018-09-11", "close": 19.75, "volume": 329074.0}, {"date": "2018-09-12", "close": 19.45, "volume": 366267.0}, {"date": "2018-09-13", "close": 18.9, "volume": 380141.0}, {"date": "2018-09-14", "close": 19.25, "volume": 358288.0}, {"date": "2018-09-17", "close": 19.4, "volume": 360305.0}, {"date": "2018-09-18", "close": 19.25, "volume": 304012.0}, {"date": "2018-09-19", "close": 19.4, "volume": 306168.0}, {"date": "2018-09-20", "close": 19.7, "volume": 301470.0}, {"date": "2018-09-21", "close": 19.5, "volume": 1042760.0}, {"date": "2018-09-24", "close": 19.25, "volume": 221837.0}, {"date": "2018-09-25", "close": 19.3, "volume": 158618.0}, {"date": "2018-09-26", "close": 18.8, "volume": 485662.0}, {"date": "2018-09-27", "close": 18.8, "volume": 256027.0}, {"date": "2018-09-28", "close": 18.9, "volume": 276490.0}, {"date": "2018-10-01", "close": 18.7, "volume": 458687.0}, {"date": "2018-10-02", "close": 18.38, "volume": 656224.0}, {"date": "2018-10-03", "close": 18.76, "volume": 736346.0}, {"date": "2018-10-04", "close": 18.7, "volume": 475084.0}, {"date": "2018-10-05", "close": 18.56, "volume": 492273.0}, {"date": "2018-10-08", "close": 18.76, "volume": 344053.0}, {"date": "2018-10-09", "close": 18.75, "volume": 394763.0}, {"date": "2018-10-10", "close": 18.65, "volume": 412082.0}, {"date": "2018-10-11", "close": 18.21, "volume": 484790.0}, {"date": "2018-10-12", "close": 18.0, "volume": 675598.0}, {"date": "2018-10-15", "close": 18.25, "volume": 405787.0}, {"date": "2018-10-16", "close": 18.34, "volume": 471991.0}, {"date": "2018-10-17", "close": 18.37, "volume": 269744.0}, {"date": "2018-10-18", "close": 17.9, "volume": 368190.0}, {"date": "2018-10-19", "close": 17.58, "volume": 346445.0}, {"date": "2018-10-22", "close": 16.41, "volume": 785594.0}, {"date": "2018-10-23", "close": 16.41, "volume": 1237887.0}, {"date": "2018-10-24", "close": 15.76, "volume": 1463802.0}, {"date": "2018-10-25", "close": 15.08, "volume": 2244749.0}, {"date": "2018-10-26", "close": 15.12, "volume": 888172.0}, {"date": "2018-10-29", "close": 15.4, "volume": 637008.0}, {"date": "2018-10-30", "close": 15.74, "volume": 484340.0}, {"date": "2018-10-31", "close": 15.95, "volume": 651840.0}, {"date": "2018-11-01", "close": 16.39, "volume": 543844.0}, {"date": "2018-11-02", "close": 16.36, "volume": 411136.0}, {"date": "2018-11-05", "close": 16.49, "volume": 472705.0}, {"date": "2018-11-06", "close": 16.47, "volume": 460704.0}, {"date": "2018-11-07", "close": 16.89, "volume": 618498.0}, {"date": "2018-11-08", "close": 17.08, "volume": 220775.0}, {"date": "2018-11-09", "close": 16.85, "volume": 541216.0}, {"date": "2018-11-12", "close": 16.75, "volume": 369390.0}, {"date": "2018-11-13", "close": 16.83, "volume": 431957.0}, {"date": "2018-11-14", "close": 16.25, "volume": 317177.0}, {"date": "2018-11-15", "close": 16.59, "volume": 429742.0}, {"date": "2018-11-16", "close": 16.7, "volume": 284904.0}, {"date": "2018-11-19", "close": 17.11, "volume": 348778.0}, {"date": "2018-11-20", "close": 16.92, "volume": 248481.0}, {"date": "2018-11-21", "close": 16.92, "volume": 172099.0}, {"date": "2018-11-23", "close": 16.94, "volume": 69772.0}, {"date": "2018-11-26", "close": 17.18, "volume": 237947.0}, {"date": "2018-11-27", "close": 17.0, "volume": 350803.0}, {"date": "2018-11-28", "close": 17.46, "volume": 459718.0}, {"date": "2018-11-29", "close": 17.14, "volume": 298237.0}, {"date": "2018-11-30", "close": 17.2, "volume": 461526.0}, {"date": "2018-12-03", "close": 16.85, "volume": 483318.0}, {"date": "2018-12-04", "close": 15.96, "volume": 439268.0}, {"date": "2018-12-06", "close": 15.72, "volume": 401900.0}, {"date": "2018-12-07", "close": 15.49, "volume": 302838.0}, {"date": "2018-12-10", "close": 15.22, "volume": 339236.0}, {"date": "2018-12-11", "close": 14.87, "volume": 457385.0}, {"date": "2018-12-12", "close": 15.05, "volume": 533307.0}, {"date": "2018-12-13", "close": 14.34, "volume": 606314.0}, {"date": "2018-12-14", "close": 13.92, "volume": 505664.0}, {"date": "2018-12-17", "close": 14.02, "volume": 448362.0}, {"date": "2018-12-18", "close": 13.04, "volume": 1327714.0}, {"date": "2018-12-19", "close": 12.98, "volume": 1104850.0}, {"date": "2018-12-20", "close": 12.69, "volume": 1039354.0}, {"date": "2018-12-21", "close": 12.48, "volume": 2030196.0}, {"date": "2018-12-24", "close": 12.45, "volume": 487008.0}, {"date": "2018-12-26", "close": 13.15, "volume": 725074.0}, {"date": "2018-12-27", "close": 12.97, "volume": 638571.0}, {"date": "2018-12-28", "close": 13.22, "volume": 373212.0}, {"date": "2018-12-31", "close": 13.31, "volume": 674809.0}, {"date": "2019-01-02", "close": 13.59, "volume": 520643.0}, {"date": "2019-01-03", "close": 13.57, "volume": 604988.0}, {"date": "2019-01-04", "close": 14.1, "volume": 764949.0}, {"date": "2019-01-07", "close": 14.14, "volume": 582637.0}, {"date": "2019-01-08", "close": 14.22, "volume": 412815.0}, {"date": "2019-01-09", "close": 14.5, "volume": 573954.0}, {"date": "2019-01-10", "close": 14.3, "volume": 316001.0}, {"date": "2019-01-11", "close": 14.42, "volume": 212159.0}, {"date": "2019-01-14", "close": 14.57, "volume": 222556.0}, {"date": "2019-01-15", "close": 14.5, "volume": 423699.0}, {"date": "2019-01-16", "close": 14.73, "volume": 377886.0}, {"date": "2019-01-17", "close": 14.85, "volume": 406107.0}, {"date": "2019-01-18", "close": 15.04, "volume": 361720.0}, {"date": "2019-01-22", "close": 14.9, "volume": 292764.0}, {"date": "2019-01-23", "close": 14.94, "volume": 440389.0}, {"date": "2019-01-24", "close": 14.52, "volume": 935233.0}, {"date": "2019-01-25", "close": 14.79, "volume": 592665.0}, {"date": "2019-01-28", "close": 14.95, "volume": 443388.0}, {"date": "2019-01-29", "close": 14.94, "volume": 338514.0}, {"date": "2019-01-30", "close": 14.89, "volume": 326734.0}, {"date": "2019-01-31", "close": 14.58, "volume": 348829.0}, {"date": "2019-02-01", "close": 14.8, "volume": 399047.0}, {"date": "2019-02-04", "close": 14.88, "volume": 208545.0}, {"date": "2019-02-05", "close": 14.78, "volume": 255919.0}, {"date": "2019-02-06", "close": 14.73, "volume": 236308.0}, {"date": "2019-02-07", "close": 15.06, "volume": 307033.0}, {"date": "2019-02-08", "close": 14.95, "volume": 171546.0}, {"date": "2019-02-11", "close": 15.0, "volume": 241825.0}, {"date": "2019-02-12", "close": 15.49, "volume": 536121.0}, {"date": "2019-02-13", "close": 15.44, "volume": 345326.0}, {"date": "2019-02-14", "close": 15.21, "volume": 187794.0}, {"date": "2019-02-15", "close": 15.69, "volume": 237441.0}, {"date": "2019-02-19", "close": 15.91, "volume": 185934.0}, {"date": "2019-02-20", "close": 16.25, "volume": 373996.0}, {"date": "2019-02-21", "close": 16.19, "volume": 367838.0}, {"date": "2019-02-22", "close": 16.27, "volume": 329313.0}, {"date": "2019-02-25", "close": 16.27, "volume": 230935.0}, {"date": "2019-02-26", "close": 16.78, "volume": 1326674.0}, {"date": "2019-02-27", "close": 17.39, "volume": 905806.0}, {"date": "2019-02-28", "close": 17.32, "volume": 1207762.0}, {"date": "2019-03-01", "close": 17.5, "volume": 518117.0}, {"date": "2019-03-04", "close": 17.25, "volume": 480071.0}, {"date": "2019-03-05", "close": 15.83, "volume": 1694722.0}, {"date": "2019-03-06", "close": 15.06, "volume": 1888614.0}, {"date": "2019-03-07", "close": 14.98, "volume": 701670.0}, {"date": "2019-03-08", "close": 15.06, "volume": 449171.0}, {"date": "2019-03-11", "close": 14.98, "volume": 348843.0}, {"date": "2019-03-12", "close": 14.77, "volume": 273860.0}, {"date": "2019-03-13", "close": 14.72, "volume": 516278.0}, {"date": "2019-03-14", "close": 14.64, "volume": 342752.0}, {"date": "2019-03-15", "close": 14.43, "volume": 890632.0}, {"date": "2019-03-18", "close": 14.75, "volume": 1032082.0}, {"date": "2019-03-19", "close": 14.37, "volume": 535402.0}, {"date": "2019-03-20", "close": 13.81, "volume": 541051.0}, {"date": "2019-03-21", "close": 13.81, "volume": 439192.0}, {"date": "2019-03-22", "close": 13.25, "volume": 541161.0}, {"date": "2019-03-25", "close": 13.32, "volume": 341865.0}, {"date": "2019-03-26", "close": 13.58, "volume": 436296.0}, {"date": "2019-03-27", "close": 13.72, "volume": 280745.0}, {"date": "2019-03-28", "close": 13.83, "volume": 413202.0}, {"date": "2019-03-29", "close": 13.84, "volume": 426700.0}, {"date": "2019-04-01", "close": 14.06, "volume": 574318.0}, {"date": "2019-04-02", "close": 14.12, "volume": 351135.0}, {"date": "2019-04-03", "close": 14.16, "volume": 282577.0}, {"date": "2019-04-04", "close": 14.36, "volume": 263362.0}, {"date": "2019-04-05", "close": 14.55, "volume": 223504.0}, {"date": "2019-04-08", "close": 14.49, "volume": 195558.0}, {"date": "2019-04-09", "close": 14.29, "volume": 247802.0}, {"date": "2019-04-10", "close": 14.55, "volume": 267595.0}, {"date": "2019-04-11", "close": 14.72, "volume": 209259.0}, {"date": "2019-04-12", "close": 15.01, "volume": 283220.0}, {"date": "2019-04-15", "close": 14.64, "volume": 172732.0}, {"date": "2019-04-16", "close": 14.97, "volume": 282100.0}, {"date": "2019-04-17", "close": 15.07, "volume": 214964.0}, {"date": "2019-04-18", "close": 14.83, "volume": 206230.0}, {"date": "2019-04-22", "close": 14.58, "volume": 321827.0}, {"date": "2019-04-23", "close": 14.64, "volume": 886747.0}, {"date": "2019-04-24", "close": 14.42, "volume": 575460.0}, {"date": "2019-04-25", "close": 14.23, "volume": 266770.0}, {"date": "2019-04-26", "close": 14.47, "volume": 292884.0}, {"date": "2019-04-29", "close": 14.69, "volume": 274003.0}, {"date": "2019-04-30", "close": 14.51, "volume": 276238.0}, {"date": "2019-05-01", "close": 14.34, "volume": 428094.0}, {"date": "2019-05-02", "close": 14.44, "volume": 192032.0}, {"date": "2019-05-03", "close": 14.84, "volume": 292598.0}, {"date": "2019-05-06", "close": 14.8, "volume": 178766.0}, {"date": "2019-05-07", "close": 14.44, "volume": 216077.0}, {"date": "2019-05-08", "close": 14.15, "volume": 333098.0}, {"date": "2019-05-09", "close": 14.22, "volume": 179781.0}, {"date": "2019-05-10", "close": 14.32, "volume": 175686.0}, {"date": "2019-05-13", "close": 13.81, "volume": 352419.0}, {"date": "2019-05-14", "close": 14.16, "volume": 247565.0}, {"date": "2019-05-15", "close": 13.89, "volume": 214155.0}, {"date": "2019-05-16", "close": 14.05, "volume": 161449.0}, {"date": "2019-05-17", "close": 13.88, "volume": 297578.0}, {"date": "2019-05-20", "close": 13.85, "volume": 195004.0}, {"date": "2019-05-21", "close": 13.84, "volume": 215938.0}, {"date": "2019-05-22", "close": 13.67, "volume": 213167.0}, {"date": "2019-05-23", "close": 13.27, "volume": 292692.0}, {"date": "2019-05-24", "close": 13.45, "volume": 332916.0}, {"date": "2019-05-28", "close": 13.41, "volume": 343092.0}, {"date": "2019-05-29", "close": 13.65, "volume": 368229.0}, {"date": "2019-05-30", "close": 13.5, "volume": 385301.0}, {"date": "2019-05-31", "close": 13.23, "volume": 364729.0}, {"date": "2019-06-03", "close": 13.46, "volume": 307019.0}, {"date": "2019-06-04", "close": 14.46, "volume": 961314.0}, {"date": "2019-06-05", "close": 14.39, "volume": 554379.0}, {"date": "2019-06-06", "close": 13.94, "volume": 366085.0}, {"date": "2019-06-07", "close": 13.72, "volume": 300541.0}, {"date": "2019-06-10", "close": 13.89, "volume": 270987.0}, {"date": "2019-06-11", "close": 13.9, "volume": 231021.0}, {"date": "2019-06-12", "close": 13.75, "volume": 184983.0}, {"date": "2019-06-13", "close": 13.95, "volume": 178029.0}, {"date": "2019-06-14", "close": 13.88, "volume": 255473.0}, {"date": "2019-06-17", "close": 13.78, "volume": 273933.0}, {"date": "2019-06-18", "close": 14.19, "volume": 301863.0}, {"date": "2019-06-19", "close": 14.02, "volume": 251106.0}, {"date": "2019-06-20", "close": 13.86, "volume": 374206.0}, {"date": "2019-06-21", "close": 13.67, "volume": 458470.0}, {"date": "2019-06-24", "close": 13.44, "volume": 261726.0}, {"date": "2019-06-25", "close": 13.48, "volume": 342550.0}, {"date": "2019-06-26", "close": 13.53, "volume": 213001.0}, {"date": "2019-06-27", "close": 13.72, "volume": 390717.0}, {"date": "2019-06-28", "close": 13.97, "volume": 891189.0}, {"date": "2019-07-01", "close": 14.0, "volume": 232703.0}, {"date": "2019-07-02", "close": 13.75, "volume": 218847.0}, {"date": "2019-07-03", "close": 13.89, "volume": 95154.0}, {"date": "2019-07-05", "close": 14.26, "volume": 210377.0}, {"date": "2019-07-08", "close": 14.02, "volume": 153840.0}, {"date": "2019-07-09", "close": 13.97, "volume": 262160.0}, {"date": "2019-07-10", "close": 13.84, "volume": 153559.0}, {"date": "2019-07-11", "close": 13.82, "volume": 193159.0}, {"date": "2019-07-12", "close": 13.98, "volume": 276000.0}, {"date": "2019-07-15", "close": 13.68, "volume": 223119.0}, {"date": "2019-07-16", "close": 13.8, "volume": 716709.0}, {"date": "2019-07-17", "close": 13.7, "volume": 210032.0}, {"date": "2019-07-18", "close": 13.78, "volume": 268621.0}, {"date": "2019-07-19", "close": 13.75, "volume": 351651.0}, {"date": "2019-07-22", "close": 13.7, "volume": 219056.0}, {"date": "2019-07-23", "close": 13.92, "volume": 880972.0}, {"date": "2019-07-24", "close": 14.6, "volume": 374686.0}, {"date": "2019-07-25", "close": 15.48, "volume": 1148249.0}, {"date": "2019-07-26", "close": 15.21, "volume": 496081.0}, {"date": "2019-07-29", "close": 15.4, "volume": 461597.0}, {"date": "2019-07-30", "close": 15.58, "volume": 282471.0}, {"date": "2019-07-31", "close": 15.63, "volume": 682601.0}, {"date": "2019-08-01", "close": 14.93, "volume": 477527.0}, {"date": "2019-08-02", "close": 14.8, "volume": 476525.0}, {"date": "2019-08-05", "close": 14.2, "volume": 342663.0}, {"date": "2019-08-06", "close": 14.25, "volume": 298932.0}, {"date": "2019-08-07", "close": 14.21, "volume": 326646.0}, {"date": "2019-08-08", "close": 14.67, "volume": 342015.0}, {"date": "2019-08-09", "close": 14.65, "volume": 228150.0}, {"date": "2019-08-12", "close": 14.66, "volume": 183853.0}, {"date": "2019-08-13", "close": 14.67, "volume": 236582.0}, {"date": "2019-08-14", "close": 14.44, "volume": 340794.0}, {"date": "2019-08-15", "close": 14.27, "volume": 215863.0}, {"date": "2019-08-16", "close": 14.77, "volume": 271196.0}, {"date": "2019-08-19", "close": 15.0, "volume": 206031.0}, {"date": "2019-08-20", "close": 14.92, "volume": 202807.0}, {"date": "2019-08-21", "close": 14.99, "volume": 219311.0}, {"date": "2019-08-22", "close": 14.81, "volume": 240422.0}, {"date": "2019-08-23", "close": 14.04, "volume": 321369.0}, {"date": "2019-08-26", "close": 14.36, "volume": 245895.0}, {"date": "2019-08-27", "close": 14.08, "volume": 247136.0}, {"date": "2019-08-28", "close": 14.41, "volume": 176969.0}, {"date": "2019-08-29", "close": 14.62, "volume": 200540.0}, {"date": "2019-08-30", "close": 14.57, "volume": 161988.0}, {"date": "2019-09-03", "close": 14.34, "volume": 326845.0}, {"date": "2019-09-04", "close": 14.48, "volume": 144838.0}, {"date": "2019-09-05", "close": 14.86, "volume": 235967.0}, {"date": "2019-09-06", "close": 14.85, "volume": 145392.0}, {"date": "2019-09-09", "close": 15.24, "volume": 418380.0}, {"date": "2019-09-10", "close": 15.14, "volume": 355641.0}, {"date": "2019-09-11", "close": 14.68, "volume": 2145548.0}, {"date": "2019-09-12", "close": 14.8, "volume": 442652.0}, {"date": "2019-09-13", "close": 14.7, "volume": 398318.0}, {"date": "2019-09-16", "close": 14.6, "volume": 363558.0}, {"date": "2019-09-17", "close": 14.3, "volume": 284282.0}, {"date": "2019-09-18", "close": 14.44, "volume": 286349.0}, {"date": "2019-09-19", "close": 14.33, "volume": 310217.0}, {"date": "2019-09-20", "close": 14.34, "volume": 1139880.0}, {"date": "2019-09-23", "close": 14.23, "volume": 226935.0}, {"date": "2019-09-24", "close": 13.88, "volume": 405733.0}, {"date": "2019-09-25", "close": 14.26, "volume": 329224.0}, {"date": "2019-09-26", "close": 14.06, "volume": 192956.0}, {"date": "2019-09-27", "close": 14.08, "volume": 197851.0}, {"date": "2019-09-30", "close": 14.14, "volume": 281445.0}, {"date": "2019-10-01", "close": 14.01, "volume": 358851.0}, {"date": "2019-10-02", "close": 13.82, "volume": 248132.0}, {"date": "2019-10-03", "close": 13.85, "volume": 278342.0}, {"date": "2019-10-04", "close": 14.04, "volume": 260302.0}, {"date": "2019-10-07", "close": 13.91, "volume": 234698.0}, {"date": "2019-10-08", "close": 13.48, "volume": 290490.0}, {"date": "2019-10-09", "close": 13.61, "volume": 159727.0}, {"date": "2019-10-10", "close": 13.81, "volume": 150478.0}, {"date": "2019-10-11", "close": 14.26, "volume": 245602.0}, {"date": "2019-10-14", "close": 14.22, "volume": 173450.0}, {"date": "2019-10-15", "close": 14.66, "volume": 234285.0}, {"date": "2019-10-16", "close": 14.72, "volume": 237437.0}, {"date": "2019-10-17", "close": 14.81, "volume": 164500.0}, {"date": "2019-10-18", "close": 14.8, "volume": 305255.0}, {"date": "2019-10-21", "close": 15.02, "volume": 292046.0}, {"date": "2019-10-22", "close": 15.01, "volume": 285828.0}, {"date": "2019-10-23", "close": 14.17, "volume": 810586.0}, {"date": "2019-10-24", "close": 13.87, "volume": 628601.0}, {"date": "2019-10-25", "close": 13.88, "volume": 421825.0}, {"date": "2019-10-28", "close": 13.92, "volume": 379197.0}, {"date": "2019-10-29", "close": 13.79, "volume": 362890.0}, {"date": "2019-10-30", "close": 13.67, "volume": 384057.0}, {"date": "2019-10-31", "close": 13.77, "volume": 328511.0}, {"date": "2019-11-01", "close": 14.0, "volume": 471316.0}, {"date": "2019-11-04", "close": 14.39, "volume": 421333.0}, {"date": "2019-11-05", "close": 14.39, "volume": 407430.0}, {"date": "2019-11-06", "close": 14.47, "volume": 228439.0}, {"date": "2019-11-07", "close": 14.47, "volume": 235265.0}, {"date": "2019-11-08", "close": 14.38, "volume": 426462.0}, {"date": "2019-11-11", "close": 14.73, "volume": 425245.0}, {"date": "2019-11-12", "close": 14.81, "volume": 160833.0}, {"date": "2019-11-13", "close": 14.88, "volume": 470147.0}, {"date": "2019-11-14", "close": 14.73, "volume": 254541.0}, {"date": "2019-11-15", "close": 14.66, "volume": 200581.0}, {"date": "2019-11-18", "close": 14.66, "volume": 222132.0}, {"date": "2019-11-19", "close": 14.91, "volume": 172055.0}, {"date": "2019-11-20", "close": 14.89, "volume": 553830.0}, {"date": "2019-11-21", "close": 14.96, "volume": 216513.0}, {"date": "2019-11-22", "close": 14.98, "volume": 172827.0}, {"date": "2019-11-25", "close": 15.34, "volume": 225297.0}, {"date": "2019-11-26", "close": 15.14, "volume": 221663.0}, {"date": "2019-11-27", "close": 15.4, "volume": 333151.0}, {"date": "2019-11-29", "close": 15.36, "volume": 138365.0}, {"date": "2019-12-02", "close": 15.35, "volume": 281308.0}, {"date": "2019-12-03", "close": 15.24, "volume": 243859.0}, {"date": "2019-12-04", "close": 15.88, "volume": 399915.0}, {"date": "2019-12-05", "close": 15.91, "volume": 576721.0}, {"date": "2019-12-06", "close": 16.17, "volume": 440112.0}, {"date": "2019-12-09", "close": 16.12, "volume": 349048.0}, {"date": "2019-12-10", "close": 15.99, "volume": 298863.0}, {"date": "2019-12-11", "close": 15.98, "volume": 161101.0}, {"date": "2019-12-12", "close": 16.26, "volume": 513760.0}, {"date": "2019-12-13", "close": 16.3, "volume": 275296.0}, {"date": "2019-12-16", "close": 16.27, "volume": 1010229.0}, {"date": "2019-12-17", "close": 16.9, "volume": 393770.0}, {"date": "2019-12-18", "close": 17.14, "volume": 338760.0}, {"date": "2019-12-19", "close": 17.0, "volume": 413582.0}, {"date": "2019-12-20", "close": 17.09, "volume": 905272.0}, {"date": "2019-12-23", "close": 17.02, "volume": 343932.0}, {"date": "2019-12-24", "close": 17.36, "volume": 131366.0}, {"date": "2019-12-26", "close": 17.17, "volume": 133665.0}, {"date": "2019-12-27", "close": 17.01, "volume": 148640.0}, {"date": "2019-12-30", "close": 17.06, "volume": 277458.0}, {"date": "2019-12-31", "close": 17.18, "volume": 243877.0}, {"date": "2020-01-02", "close": 17.07, "volume": 290426.0}, {"date": "2020-01-03", "close": 16.93, "volume": 332847.0}, {"date": "2020-01-06", "close": 16.85, "volume": 281545.0}, {"date": "2020-01-07", "close": 16.69, "volume": 218709.0}, {"date": "2020-01-08", "close": 16.78, "volume": 201348.0}, {"date": "2020-01-09", "close": 16.91, "volume": 150061.0}, {"date": "2020-01-10", "close": 16.96, "volume": 232421.0}, {"date": "2020-01-13", "close": 17.04, "volume": 229433.0}, {"date": "2020-01-14", "close": 17.1, "volume": 286317.0}, {"date": "2020-01-15", "close": 17.03, "volume": 318843.0}, {"date": "2020-01-16", "close": 17.34, "volume": 413946.0}, {"date": "2020-01-17", "close": 17.45, "volume": 217364.0}, {"date": "2020-01-21", "close": 17.16, "volume": 327722.0}, {"date": "2020-01-22", "close": 17.36, "volume": 365188.0}, {"date": "2020-01-23", "close": 17.6, "volume": 762065.0}, {"date": "2020-01-24", "close": 16.69, "volume": 677976.0}, {"date": "2020-01-27", "close": 16.79, "volume": 321068.0}, {"date": "2020-01-28", "close": 16.8, "volume": 255522.0}, {"date": "2020-01-29", "close": 16.39, "volume": 247941.0}, {"date": "2020-01-30", "close": 16.36, "volume": 256740.0}, {"date": "2020-01-31", "close": 15.96, "volume": 378101.0}, {"date": "2020-02-03", "close": 16.38, "volume": 406382.0}, {"date": "2020-02-04", "close": 16.69, "volume": 339823.0}, {"date": "2020-02-05", "close": 16.9, "volume": 300562.0}, {"date": "2020-02-06", "close": 16.71, "volume": 177211.0}, {"date": "2020-02-07", "close": 16.43, "volume": 286893.0}, {"date": "2020-02-10", "close": 16.53, "volume": 133569.0}, {"date": "2020-02-11", "close": 17.02, "volume": 446086.0}, {"date": "2020-02-12", "close": 16.99, "volume": 223349.0}, {"date": "2020-02-13", "close": 16.92, "volume": 132848.0}, {"date": "2020-02-14", "close": 16.96, "volume": 205847.0}, {"date": "2020-02-18", "close": 17.01, "volume": 208397.0}, {"date": "2020-02-19", "close": 17.02, "volume": 125779.0}, {"date": "2020-02-20", "close": 17.16, "volume": 181817.0}, {"date": "2020-02-21", "close": 17.0, "volume": 175818.0}, {"date": "2020-02-24", "close": 16.95, "volume": 332128.0}, {"date": "2020-02-25", "close": 16.85, "volume": 741362.0}, {"date": "2020-02-26", "close": 16.88, "volume": 832184.0}, {"date": "2020-02-27", "close": 16.14, "volume": 965829.0}, {"date": "2020-02-28", "close": 15.33, "volume": 685293.0}, {"date": "2020-03-02", "close": 15.68, "volume": 494906.0}, {"date": "2020-03-03", "close": 14.96, "volume": 573420.0}, {"date": "2020-03-04", "close": 15.34, "volume": 299001.0}, {"date": "2020-03-05", "close": 14.56, "volume": 600258.0}, {"date": "2020-03-06", "close": 13.9, "volume": 423356.0}, {"date": "2020-03-09", "close": 12.09, "volume": 682857.0}, {"date": "2020-03-10", "close": 12.15, "volume": 752712.0}, {"date": "2020-03-11", "close": 11.9, "volume": 571222.0}, {"date": "2020-03-12", "close": 11.22, "volume": 615463.0}, {"date": "2020-03-13", "close": 12.35, "volume": 558724.0}, {"date": "2020-03-16", "close": 10.4, "volume": 491051.0}, {"date": "2020-03-17", "close": 10.38, "volume": 749395.0}, {"date": "2020-03-18", "close": 7.81, "volume": 721165.0}, {"date": "2020-03-19", "close": 9.24, "volume": 842649.0}, {"date": "2020-03-20", "close": 8.52, "volume": 733128.0}, {"date": "2020-03-23", "close": 7.53, "volume": 579943.0}, {"date": "2020-03-24", "close": 8.09, "volume": 506420.0}, {"date": "2020-03-25", "close": 8.63, "volume": 759401.0}, {"date": "2020-03-26", "close": 8.92, "volume": 668919.0}, {"date": "2020-03-27", "close": 7.93, "volume": 570107.0}, {"date": "2020-03-30", "close": 7.72, "volume": 361298.0}, {"date": "2020-03-31", "close": 8.0, "volume": 493421.0}, {"date": "2020-04-01", "close": 6.91, "volume": 450430.0}, {"date": "2020-04-02", "close": 7.16, "volume": 397747.0}, {"date": "2020-04-03", "close": 6.55, "volume": 416141.0}, {"date": "2020-04-06", "close": 7.15, "volume": 383786.0}, {"date": "2020-04-07", "close": 7.64, "volume": 435410.0}, {"date": "2020-04-08", "close": 8.07, "volume": 365029.0}, {"date": "2020-04-09", "close": 9.39, "volume": 500177.0}, {"date": "2020-04-13", "close": 9.3, "volume": 442130.0}, {"date": "2020-04-14", "close": 9.32, "volume": 363738.0}, {"date": "2020-04-15", "close": 8.54, "volume": 372582.0}, {"date": "2020-04-16", "close": 8.36, "volume": 427191.0}, {"date": "2020-04-17", "close": 8.98, "volume": 365926.0}, {"date": "2020-04-20", "close": 9.08, "volume": 266593.0}, {"date": "2020-04-21", "close": 8.92, "volume": 194702.0}, {"date": "2020-04-22", "close": 8.8, "volume": 194169.0}, {"date": "2020-04-23", "close": 9.11, "volume": 177108.0}, {"date": "2020-04-24", "close": 9.48, "volume": 202259.0}, {"date": "2020-04-27", "close": 10.24, "volume": 181316.0}, {"date": "2020-04-28", "close": 10.78, "volume": 240454.0}, {"date": "2020-04-29", "close": 10.91, "volume": 501516.0}, {"date": "2020-04-30", "close": 10.42, "volume": 628271.0}, {"date": "2020-05-01", "close": 10.23, "volume": 294856.0}, {"date": "2020-05-04", "close": 9.73, "volume": 243207.0}, {"date": "2020-05-05", "close": 9.68, "volume": 220712.0}, {"date": "2020-05-06", "close": 9.53, "volume": 270521.0}, {"date": "2020-05-07", "close": 9.88, "volume": 256443.0}, {"date": "2020-05-08", "close": 10.63, "volume": 238785.0}, {"date": "2020-05-11", "close": 9.89, "volume": 244523.0}, {"date": "2020-05-12", "close": 8.98, "volume": 234053.0}, {"date": "2020-05-13", "close": 8.76, "volume": 334455.0}, {"date": "2020-05-14", "close": 8.4, "volume": 542877.0}, {"date": "2020-05-15", "close": 8.39, "volume": 462417.0}, {"date": "2020-05-18", "close": 10.4, "volume": 505081.0}, {"date": "2020-05-19", "close": 10.0, "volume": 404389.0}, {"date": "2020-05-20", "close": 10.75, "volume": 267174.0}, {"date": "2020-05-21", "close": 10.59, "volume": 162511.0}, {"date": "2020-05-22", "close": 10.65, "volume": 107592.0}, {"date": "2020-05-26", "close": 11.61, "volume": 314090.0}, {"date": "2020-05-27", "close": 12.32, "volume": 414904.0}, {"date": "2020-05-28", "close": 11.4, "volume": 354535.0}, {"date": "2020-05-29", "close": 10.95, "volume": 406408.0}, {"date": "2020-06-01", "close": 10.82, "volume": 313856.0}, {"date": "2020-06-02", "close": 10.84, "volume": 261400.0}, {"date": "2020-06-03", "close": 11.4, "volume": 338928.0}, {"date": "2020-06-04", "close": 12.29, "volume": 565315.0}, {"date": "2020-06-05", "close": 12.79, "volume": 552272.0}, {"date": "2020-06-08", "close": 13.1, "volume": 292761.0}, {"date": "2020-06-09", "close": 13.17, "volume": 331980.0}, {"date": "2020-06-10", "close": 12.09, "volume": 281317.0}, {"date": "2020-06-11", "close": 10.5, "volume": 279088.0}, {"date": "2020-06-12", "close": 10.73, "volume": 379060.0}, {"date": "2020-06-15", "close": 10.73, "volume": 349710.0}, {"date": "2020-06-16", "close": 11.15, "volume": 261051.0}, {"date": "2020-06-17", "close": 10.64, "volume": 480405.0}, {"date": "2020-06-18", "close": 11.12, "volume": 424910.0}, {"date": "2020-06-19", "close": 10.91, "volume": 606384.0}, {"date": "2020-06-22", "close": 10.85, "volume": 219346.0}, {"date": "2020-06-23", "close": 10.71, "volume": 240486.0}, {"date": "2020-06-24", "close": 10.11, "volume": 368510.0}, {"date": "2020-06-25", "close": 10.6, "volume": 234810.0}, {"date": "2020-06-26", "close": 9.57, "volume": 577751.0}, {"date": "2020-06-29", "close": 10.44, "volume": 253669.0}, {"date": "2020-06-30", "close": 10.83, "volume": 278238.0}, {"date": "2020-07-01", "close": 10.05, "volume": 287518.0}, {"date": "2020-07-02", "close": 10.11, "volume": 270989.0}, {"date": "2020-07-06", "close": 10.23, "volume": 215809.0}, {"date": "2020-07-07", "close": 9.86, "volume": 218549.0}, {"date": "2020-07-08", "close": 9.86, "volume": 215792.0}, {"date": "2020-07-09", "close": 9.31, "volume": 271278.0}, {"date": "2020-07-10", "close": 10.08, "volume": 399985.0}, {"date": "2020-07-13", "close": 10.14, "volume": 318824.0}, {"date": "2020-07-14", "close": 9.72, "volume": 291107.0}, {"date": "2020-07-15", "close": 10.53, "volume": 356243.0}, {"date": "2020-07-16", "close": 10.33, "volume": 204046.0}, {"date": "2020-07-17", "close": 10.0, "volume": 390792.0}, {"date": "2020-07-20", "close": 9.6, "volume": 320108.0}, {"date": "2020-07-21", "close": 10.35, "volume": 308931.0}, {"date": "2020-07-22", "close": 10.2, "volume": 231760.0}, {"date": "2020-07-23", "close": 10.96, "volume": 389015.0}, {"date": "2020-07-24", "close": 10.99, "volume": 268361.0}, {"date": "2020-07-27", "close": 10.96, "volume": 229017.0}, {"date": "2020-07-28", "close": 10.99, "volume": 184161.0}, {"date": "2020-07-29", "close": 11.28, "volume": 155282.0}, {"date": "2020-07-30", "close": 10.94, "volume": 209933.0}, {"date": "2020-07-31", "close": 10.72, "volume": 250575.0}, {"date": "2020-08-03", "close": 10.85, "volume": 226135.0}, {"date": "2020-08-04", "close": 10.79, "volume": 201947.0}, {"date": "2020-08-05", "close": 11.22, "volume": 165339.0}, {"date": "2020-08-06", "close": 11.12, "volume": 150516.0}, {"date": "2020-08-07", "close": 11.6, "volume": 213799.0}, {"date": "2020-08-10", "close": 11.88, "volume": 230709.0}, {"date": "2020-08-11", "close": 12.02, "volume": 234547.0}, {"date": "2020-08-12", "close": 12.02, "volume": 152280.0}, {"date": "2020-08-13", "close": 11.78, "volume": 128914.0}, {"date": "2020-08-14", "close": 11.96, "volume": 162119.0}, {"date": "2020-08-17", "close": 11.66, "volume": 161444.0}, {"date": "2020-08-18", "close": 11.33, "volume": 140529.0}, {"date": "2020-08-19", "close": 11.48, "volume": 153844.0}, {"date": "2020-08-20", "close": 11.27, "volume": 98665.0}, {"date": "2020-08-21", "close": 11.21, "volume": 150573.0}, {"date": "2020-08-24", "close": 11.8, "volume": 122820.0}, {"date": "2020-08-25", "close": 11.95, "volume": 143235.0}, {"date": "2020-08-26", "close": 11.26, "volume": 191098.0}, {"date": "2020-08-27", "close": 11.31, "volume": 178965.0}, {"date": "2020-08-28", "close": 11.27, "volume": 184360.0}, {"date": "2020-08-31", "close": 10.99, "volume": 230279.0}, {"date": "2020-09-01", "close": 11.15, "volume": 206622.0}, {"date": "2020-09-02", "close": 11.54, "volume": 289121.0}, {"date": "2020-09-03", "close": 12.25, "volume": 379017.0}, {"date": "2020-09-04", "close": 12.44, "volume": 298121.0}, {"date": "2020-09-08", "close": 11.47, "volume": 223626.0}, {"date": "2020-09-09", "close": 11.18, "volume": 164882.0}, {"date": "2020-09-10", "close": 10.88, "volume": 160535.0}, {"date": "2020-09-11", "close": 10.69, "volume": 185618.0}, {"date": "2020-09-14", "close": 11.1, "volume": 175606.0}, {"date": "2020-09-15", "close": 10.95, "volume": 165064.0}, {"date": "2020-09-16", "close": 10.84, "volume": 279955.0}, {"date": "2020-09-17", "close": 10.69, "volume": 182200.0}, {"date": "2020-09-18", "close": 10.59, "volume": 679801.0}, {"date": "2020-09-21", "close": 9.85, "volume": 215929.0}, {"date": "2020-09-22", "close": 9.52, "volume": 190964.0}, {"date": "2020-09-23", "close": 9.12, "volume": 214886.0}, {"date": "2020-09-24", "close": 9.63, "volume": 262895.0}, {"date": "2020-09-25", "close": 9.69, "volume": 135014.0}, {"date": "2020-09-28", "close": 10.02, "volume": 153814.0}, {"date": "2020-09-29", "close": 10.15, "volume": 238513.0}, {"date": "2020-09-30", "close": 10.12, "volume": 198577.0}, {"date": "2020-10-01", "close": 10.29, "volume": 199657.0}, {"date": "2020-10-02", "close": 10.61, "volume": 160350.0}, {"date": "2020-10-05", "close": 11.07, "volume": 149252.0}, {"date": "2020-10-06", "close": 10.78, "volume": 253129.0}, {"date": "2020-10-07", "close": 11.16, "volume": 275857.0}, {"date": "2020-10-08", "close": 11.6, "volume": 153199.0}, {"date": "2020-10-09", "close": 11.43, "volume": 132032.0}, {"date": "2020-10-12", "close": 11.59, "volume": 83318.0}, {"date": "2020-10-13", "close": 11.17, "volume": 158012.0}, {"date": "2020-10-14", "close": 10.66, "volume": 149099.0}, {"date": "2020-10-15", "close": 11.02, "volume": 129555.0}, {"date": "2020-10-16", "close": 11.05, "volume": 160897.0}, {"date": "2020-10-19", "close": 11.1, "volume": 116057.0}, {"date": "2020-10-20", "close": 11.35, "volume": 90544.0}, {"date": "2020-10-21", "close": 11.42, "volume": 82224.0}, {"date": "2020-10-22", "close": 11.74, "volume": 241690.0}, {"date": "2020-10-23", "close": 12.24, "volume": 229990.0}, {"date": "2020-10-26", "close": 12.13, "volume": 306858.0}, {"date": "2020-10-27", "close": 11.68, "volume": 185905.0}, {"date": "2020-10-28", "close": 11.42, "volume": 232021.0}, {"date": "2020-10-29", "close": 11.87, "volume": 203737.0}, {"date": "2020-10-30", "close": 12.0, "volume": 280287.0}, {"date": "2020-11-02", "close": 12.55, "volume": 263167.0}, {"date": "2020-11-03", "close": 12.81, "volume": 160641.0}, {"date": "2020-11-04", "close": 11.68, "volume": 284602.0}, {"date": "2020-11-05", "close": 12.49, "volume": 239655.0}, {"date": "2020-11-06", "close": 12.13, "volume": 103127.0}, {"date": "2020-11-09", "close": 13.76, "volume": 386732.0}, {"date": "2020-11-10", "close": 13.84, "volume": 317258.0}, {"date": "2020-11-11", "close": 13.24, "volume": 155767.0}, {"date": "2020-11-12", "close": 12.66, "volume": 429011.0}, {"date": "2020-11-13", "close": 13.06, "volume": 252896.0}, {"date": "2020-11-16", "close": 13.8, "volume": 166899.0}, {"date": "2020-11-17", "close": 13.47, "volume": 222953.0}, {"date": "2020-11-18", "close": 13.43, "volume": 340141.0}, {"date": "2020-11-19", "close": 13.51, "volume": 152193.0}, {"date": "2020-11-20", "close": 13.2, "volume": 103695.0}, {"date": "2020-11-23", "close": 13.77, "volume": 295444.0}, {"date": "2020-11-24", "close": 14.37, "volume": 180953.0}, {"date": "2020-11-25", "close": 14.24, "volume": 113647.0}, {"date": "2020-11-27", "close": 14.03, "volume": 114905.0}, {"date": "2020-11-30", "close": 13.3, "volume": 364990.0}, {"date": "2020-12-01", "close": 13.76, "volume": 169918.0}, {"date": "2020-12-02", "close": 14.11, "volume": 133829.0}, {"date": "2020-12-03", "close": 14.0, "volume": 88356.0}, {"date": "2020-12-04", "close": 14.64, "volume": 155801.0}, {"date": "2020-12-07", "close": 14.63, "volume": 101570.0}, {"date": "2020-12-08", "close": 14.68, "volume": 87166.0}, {"date": "2020-12-09", "close": 14.71, "volume": 292784.0}, {"date": "2020-12-10", "close": 14.56, "volume": 195253.0}, {"date": "2020-12-11", "close": 14.49, "volume": 142458.0}, {"date": "2020-12-14", "close": 14.45, "volume": 114762.0}, {"date": "2020-12-15", "close": 14.93, "volume": 155661.0}, {"date": "2020-12-16", "close": 14.81, "volume": 150770.0}, {"date": "2020-12-17", "close": 14.73, "volume": 160209.0}, {"date": "2020-12-18", "close": 14.75, "volume": 682605.0}, {"date": "2020-12-21", "close": 14.8, "volume": 276816.0}, {"date": "2020-12-22", "close": 14.65, "volume": 121074.0}, {"date": "2020-12-23", "close": 14.97, "volume": 120408.0}, {"date": "2020-12-24", "close": 14.96, "volume": 55494.0}, {"date": "2020-12-28", "close": 15.03, "volume": 149459.0}, {"date": "2020-12-29", "close": 14.74, "volume": 93081.0}, {"date": "2020-12-30", "close": 14.67, "volume": 155370.0}, {"date": "2020-12-31", "close": 14.71, "volume": 204321.0}, {"date": "2021-01-04", "close": 15.01, "volume": 232182.0}, {"date": "2021-01-05", "close": 15.42, "volume": 248711.0}, {"date": "2021-01-06", "close": 17.0, "volume": 389652.0}, {"date": "2021-01-07", "close": 17.35, "volume": 270602.0}, {"date": "2021-01-08", "close": 17.0, "volume": 251411.0}, {"date": "2021-01-11", "close": 17.18, "volume": 140645.0}, {"date": "2021-01-12", "close": 17.39, "volume": 95515.0}, {"date": "2021-01-13", "close": 17.32, "volume": 194644.0}, {"date": "2021-01-14", "close": 17.75, "volume": 232745.0}, {"date": "2021-01-15", "close": 17.42, "volume": 195231.0}, {"date": "2021-01-19", "close": 17.76, "volume": 273522.0}, {"date": "2021-01-20", "close": 17.95, "volume": 212869.0}, {"date": "2021-01-21", "close": 17.64, "volume": 376692.0}, {"date": "2021-01-22", "close": 17.9, "volume": 237250.0}, {"date": "2021-01-25", "close": 17.95, "volume": 255568.0}, {"date": "2021-01-26", "close": 17.76, "volume": 197077.0}, {"date": "2021-01-27", "close": 17.0, "volume": 248166.0}, {"date": "2021-01-28", "close": 17.56, "volume": 252081.0}, {"date": "2021-01-29", "close": 16.85, "volume": 195797.0}, {"date": "2021-02-01", "close": 17.28, "volume": 118840.0}, {"date": "2021-02-02", "close": 17.92, "volume": 142536.0}, {"date": "2021-02-03", "close": 17.66, "volume": 107189.0}, {"date": "2021-02-04", "close": 18.09, "volume": 153224.0}, {"date": "2021-02-05", "close": 18.02, "volume": 94270.0}, {"date": "2021-02-08", "close": 18.72, "volume": 122494.0}, {"date": "2021-02-09", "close": 19.24, "volume": 223216.0}, {"date": "2021-02-10", "close": 19.3, "volume": 170425.0}, {"date": "2021-02-11", "close": 19.16, "volume": 197821.0}, {"date": "2021-02-12", "close": 19.07, "volume": 163523.0}, {"date": "2021-02-16", "close": 19.44, "volume": 128584.0}, {"date": "2021-02-17", "close": 18.94, "volume": 158390.0}, {"date": "2021-02-18", "close": 18.63, "volume": 90832.0}, {"date": "2021-02-19", "close": 19.09, "volume": 156090.0}, {"date": "2021-02-22", "close": 19.32, "volume": 240455.0}, {"date": "2021-02-23", "close": 18.92, "volume": 224740.0}, {"date": "2021-02-24", "close": 19.21, "volume": 314155.0}, {"date": "2021-02-25", "close": 18.92, "volume": 239213.0}, {"date": "2021-02-26", "close": 18.56, "volume": 308563.0}, {"date": "2021-03-01", "close": 19.25, "volume": 365218.0}, {"date": "2021-03-02", "close": 18.99, "volume": 211820.0}, {"date": "2021-03-03", "close": 19.14, "volume": 277803.0}, {"date": "2021-03-04", "close": 19.15, "volume": 191622.0}, {"date": "2021-03-05", "close": 19.42, "volume": 270475.0}, {"date": "2021-03-08", "close": 20.8, "volume": 445657.0}, {"date": "2021-03-09", "close": 20.51, "volume": 271601.0}, {"date": "2021-03-10", "close": 20.94, "volume": 299584.0}, {"date": "2021-03-11", "close": 20.96, "volume": 248501.0}, {"date": "2021-03-12", "close": 21.32, "volume": 217900.0}, {"date": "2021-03-15", "close": 20.61, "volume": 190535.0}, {"date": "2021-03-16", "close": 20.41, "volume": 166331.0}, {"date": "2021-03-17", "close": 20.29, "volume": 179746.0}, {"date": "2021-03-18", "close": 20.43, "volume": 216117.0}, {"date": "2021-03-19", "close": 20.45, "volume": 563425.0}, {"date": "2021-03-22", "close": 19.54, "volume": 178414.0}, {"date": "2021-03-23", "close": 18.41, "volume": 1062871.0}, {"date": "2021-03-24", "close": 18.34, "volume": 898019.0}, {"date": "2021-03-25", "close": 18.69, "volume": 560739.0}, {"date": "2021-03-26", "close": 18.66, "volume": 333380.0}, {"date": "2021-03-29", "close": 18.11, "volume": 323639.0}, {"date": "2021-03-30", "close": 18.29, "volume": 285420.0}, {"date": "2021-03-31", "close": 18.08, "volume": 328890.0}, {"date": "2021-04-01", "close": 18.24, "volume": 281611.0}, {"date": "2021-04-05", "close": 18.29, "volume": 245627.0}, {"date": "2021-04-06", "close": 18.4, "volume": 229302.0}, {"date": "2021-04-07", "close": 18.06, "volume": 205372.0}, {"date": "2021-04-08", "close": 18.13, "volume": 184763.0}, {"date": "2021-04-09", "close": 18.55, "volume": 249093.0}, {"date": "2021-04-12", "close": 18.71, "volume": 318312.0}, {"date": "2021-04-13", "close": 18.33, "volume": 267786.0}, {"date": "2021-04-14", "close": 18.59, "volume": 227591.0}, {"date": "2021-04-15", "close": 18.27, "volume": 198733.0}, {"date": "2021-04-16", "close": 18.24, "volume": 183051.0}, {"date": "2021-04-19", "close": 18.18, "volume": 216254.0}, {"date": "2021-04-20", "close": 17.35, "volume": 344859.0}, {"date": "2021-04-21", "close": 17.84, "volume": 513920.0}, {"date": "2021-04-22", "close": 17.26, "volume": 309529.0}, {"date": "2021-04-23", "close": 17.54, "volume": 202174.0}, {"date": "2021-04-26", "close": 17.59, "volume": 249670.0}, {"date": "2021-04-27", "close": 17.58, "volume": 182331.0}, {"date": "2021-04-28", "close": 17.83, "volume": 210909.0}, {"date": "2021-04-29", "close": 18.3, "volume": 416556.0}, {"date": "2021-04-30", "close": 17.9, "volume": 284414.0}, {"date": "2021-05-03", "close": 18.0, "volume": 378212.0}, {"date": "2021-05-04", "close": 18.14, "volume": 207097.0}, {"date": "2021-05-05", "close": 18.24, "volume": 432584.0}, {"date": "2021-05-06", "close": 18.34, "volume": 219225.0}, {"date": "2021-05-07", "close": 18.19, "volume": 191945.0}, {"date": "2021-05-10", "close": 17.72, "volume": 225120.0}, {"date": "2021-05-11", "close": 17.4, "volume": 226215.0}, {"date": "2021-05-12", "close": 17.15, "volume": 218985.0}, {"date": "2021-05-13", "close": 17.65, "volume": 237413.0}, {"date": "2021-05-14", "close": 17.87, "volume": 189999.0}, {"date": "2021-05-17", "close": 17.66, "volume": 142350.0}, {"date": "2021-05-18", "close": 17.7, "volume": 332584.0}, {"date": "2021-05-19", "close": 17.51, "volume": 166967.0}, {"date": "2021-05-20", "close": 17.49, "volume": 142925.0}, {"date": "2021-05-21", "close": 17.82, "volume": 244701.0}, {"date": "2021-05-24", "close": 17.73, "volume": 165344.0}, {"date": "2021-05-25", "close": 17.2, "volume": 283157.0}, {"date": "2021-05-26", "close": 17.37, "volume": 152669.0}, {"date": "2021-05-27", "close": 17.52, "volume": 334106.0}, {"date": "2021-05-28", "close": 17.51, "volume": 212453.0}, {"date": "2021-06-01", "close": 17.67, "volume": 230083.0}, {"date": "2021-06-02", "close": 17.65, "volume": 433640.0}, {"date": "2021-06-03", "close": 18.0, "volume": 368547.0}, {"date": "2021-06-04", "close": 18.05, "volume": 293472.0}, {"date": "2021-06-07", "close": 18.22, "volume": 606366.0}, {"date": "2021-06-08", "close": 18.38, "volume": 361177.0}, {"date": "2021-06-09", "close": 18.25, "volume": 276071.0}, {"date": "2021-06-10", "close": 18.25, "volume": 313468.0}, {"date": "2021-06-11", "close": 18.36, "volume": 187360.0}, {"date": "2021-06-14", "close": 17.98, "volume": 271119.0}, {"date": "2021-06-15", "close": 18.06, "volume": 171843.0}, {"date": "2021-06-16", "close": 18.3, "volume": 225697.0}, {"date": "2021-06-17", "close": 17.5, "volume": 344637.0}, {"date": "2021-06-18", "close": 16.92, "volume": 1002389.0}, {"date": "2021-06-21", "close": 17.28, "volume": 353937.0}, {"date": "2021-06-22", "close": 17.36, "volume": 254626.0}, {"date": "2021-06-23", "close": 17.44, "volume": 193987.0}, {"date": "2021-06-24", "close": 17.44, "volume": 217429.0}, {"date": "2021-06-25", "close": 17.68, "volume": 692034.0}, {"date": "2021-06-28", "close": 17.3, "volume": 308390.0}, {"date": "2021-06-29", "close": 17.32, "volume": 161468.0}, {"date": "2021-06-30", "close": 17.54, "volume": 384987.0}, {"date": "2021-07-01", "close": 17.61, "volume": 160257.0}, {"date": "2021-07-02", "close": 17.39, "volume": 231065.0}, {"date": "2021-07-06", "close": 16.9, "volume": 286428.0}, {"date": "2021-07-07", "close": 16.7, "volume": 274005.0}, {"date": "2021-07-08", "close": 16.43, "volume": 382254.0}, {"date": "2021-07-09", "close": 17.01, "volume": 284051.0}, {"date": "2021-07-12", "close": 17.04, "volume": 194777.0}, {"date": "2021-07-13", "close": 16.55, "volume": 240348.0}, {"date": "2021-07-14", "close": 16.36, "volume": 214280.0}, {"date": "2021-07-15", "close": 16.57, "volume": 313824.0}, {"date": "2021-07-16", "close": 16.2, "volume": 182382.0}, {"date": "2021-07-19", "close": 15.64, "volume": 318819.0}, {"date": "2021-07-20", "close": 16.24, "volume": 384733.0}, {"date": "2021-07-21", "close": 16.5, "volume": 160362.0}, {"date": "2021-07-22", "close": 16.94, "volume": 405061.0}, {"date": "2021-07-23", "close": 17.36, "volume": 394078.0}, {"date": "2021-07-26", "close": 17.83, "volume": 386934.0}, {"date": "2021-07-27", "close": 17.41, "volume": 245471.0}, {"date": "2021-07-28", "close": 17.29, "volume": 214669.0}, {"date": "2021-07-29", "close": 17.35, "volume": 183155.0}, {"date": "2021-07-30", "close": 17.12, "volume": 233375.0}, {"date": "2021-08-02", "close": 16.9, "volume": 207037.0}, {"date": "2021-08-03", "close": 17.25, "volume": 239014.0}, {"date": "2021-08-04", "close": 16.92, "volume": 190117.0}, {"date": "2021-08-05", "close": 17.2, "volume": 209378.0}, {"date": "2021-08-06", "close": 17.84, "volume": 195132.0}, {"date": "2021-08-09", "close": 17.47, "volume": 119562.0}, {"date": "2021-08-10", "close": 17.94, "volume": 171587.0}, {"date": "2021-08-11", "close": 18.38, "volume": 141081.0}, {"date": "2021-08-12", "close": 18.23, "volume": 123996.0}, {"date": "2021-08-13", "close": 18.05, "volume": 99823.0}, {"date": "2021-08-16", "close": 18.04, "volume": 135272.0}, {"date": "2021-08-17", "close": 17.81, "volume": 254546.0}, {"date": "2021-08-18", "close": 17.62, "volume": 193150.0}, {"date": "2021-08-19", "close": 17.39, "volume": 140231.0}, {"date": "2021-08-20", "close": 17.74, "volume": 256743.0}, {"date": "2021-08-23", "close": 18.05, "volume": 167148.0}, {"date": "2021-08-24", "close": 18.03, "volume": 174398.0}, {"date": "2021-08-25", "close": 17.93, "volume": 156590.0}, {"date": "2021-08-26", "close": 17.57, "volume": 111456.0}, {"date": "2021-08-27", "close": 18.24, "volume": 273361.0}, {"date": "2021-08-30", "close": 17.8, "volume": 158256.0}, {"date": "2021-08-31", "close": 17.97, "volume": 199134.0}, {"date": "2021-09-01", "close": 17.75, "volume": 109163.0}, {"date": "2021-09-02", "close": 17.81, "volume": 129689.0}, {"date": "2021-09-03", "close": 17.76, "volume": 119447.0}, {"date": "2021-09-07", "close": 17.54, "volume": 121043.0}, {"date": "2021-09-08", "close": 17.48, "volume": 184054.0}, {"date": "2021-09-09", "close": 17.5, "volume": 354434.0}, {"date": "2021-09-10", "close": 17.26, "volume": 183202.0}, {"date": "2021-09-13", "close": 17.37, "volume": 196566.0}, {"date": "2021-09-14", "close": 16.82, "volume": 203848.0}, {"date": "2021-09-15", "close": 17.07, "volume": 201889.0}, {"date": "2021-09-16", "close": 17.52, "volume": 277137.0}, {"date": "2021-09-17", "close": 17.85, "volume": 796837.0}, {"date": "2021-09-20", "close": 17.43, "volume": 270247.0}, {"date": "2021-09-21", "close": 17.34, "volume": 199578.0}, {"date": "2021-09-22", "close": 17.87, "volume": 208780.0}, {"date": "2021-09-23", "close": 18.62, "volume": 220207.0}, {"date": "2021-09-24", "close": 18.7, "volume": 241829.0}, {"date": "2021-09-27", "close": 19.07, "volume": 248419.0}, {"date": "2021-09-28", "close": 18.62, "volume": 162977.0}, {"date": "2021-09-29", "close": 18.83, "volume": 121414.0}, {"date": "2021-09-30", "close": 18.49, "volume": 157647.0}, {"date": "2021-10-01", "close": 19.19, "volume": 286893.0}, {"date": "2021-10-04", "close": 19.61, "volume": 274646.0}, {"date": "2021-10-05", "close": 19.51, "volume": 380438.0}, {"date": "2021-10-06", "close": 19.36, "volume": 131482.0}, {"date": "2021-10-07", "close": 19.65, "volume": 132634.0}, {"date": "2021-10-08", "close": 19.63, "volume": 155624.0}, {"date": "2021-10-11", "close": 20.19, "volume": 649168.0}, {"date": "2021-10-12", "close": 20.16, "volume": 577433.0}, {"date": "2021-10-13", "close": 19.99, "volume": 346955.0}, {"date": "2021-10-14", "close": 19.6, "volume": 745855.0}, {"date": "2021-10-15", "close": 19.05, "volume": 859599.0}, {"date": "2021-10-18", "close": 18.74, "volume": 3994687.0}, {"date": "2021-10-19", "close": 18.55, "volume": 451746.0}, {"date": "2021-10-20", "close": 19.09, "volume": 500066.0}, {"date": "2021-10-21", "close": 19.75, "volume": 593022.0}, {"date": "2021-10-22", "close": 20.05, "volume": 365521.0}, {"date": "2021-10-25", "close": 20.72, "volume": 366549.0}, {"date": "2021-10-26", "close": 20.86, "volume": 420649.0}, {"date": "2021-10-27", "close": 20.04, "volume": 268725.0}, {"date": "2021-10-28", "close": 20.49, "volume": 255165.0}, {"date": "2021-10-29", "close": 20.33, "volume": 266187.0}, {"date": "2021-11-01", "close": 21.05, "volume": 342215.0}, {"date": "2021-11-02", "close": 20.79, "volume": 150912.0}, {"date": "2021-11-03", "close": 21.21, "volume": 327557.0}, {"date": "2021-11-04", "close": 21.18, "volume": 211431.0}, {"date": "2021-11-05", "close": 21.49, "volume": 250811.0}, {"date": "2021-11-08", "close": 21.66, "volume": 178122.0}, {"date": "2021-11-09", "close": 21.48, "volume": 265912.0}, {"date": "2021-11-10", "close": 21.6, "volume": 228784.0}, {"date": "2021-11-11", "close": 21.77, "volume": 209533.0}, {"date": "2021-11-12", "close": 21.37, "volume": 84971.0}, {"date": "2021-11-15", "close": 21.65, "volume": 234889.0}, {"date": "2021-11-16", "close": 21.81, "volume": 208977.0}, {"date": "2021-11-17", "close": 21.71, "volume": 242112.0}, {"date": "2021-11-18", "close": 21.48, "volume": 257781.0}, {"date": "2021-11-19", "close": 21.36, "volume": 363991.0}, {"date": "2021-11-22", "close": 21.39, "volume": 221702.0}, {"date": "2021-11-23", "close": 21.51, "volume": 131556.0}, {"date": "2021-11-24", "close": 21.28, "volume": 97657.0}, {"date": "2021-11-26", "close": 20.22, "volume": 173083.0}, {"date": "2021-11-29", "close": 20.05, "volume": 236287.0}, {"date": "2021-11-30", "close": 19.59, "volume": 306920.0}, {"date": "2021-12-01", "close": 19.3, "volume": 256760.0}, {"date": "2021-12-02", "close": 20.14, "volume": 217707.0}, {"date": "2021-12-03", "close": 19.64, "volume": 191603.0}, {"date": "2021-12-06", "close": 20.6, "volume": 364970.0}, {"date": "2021-12-07", "close": 20.52, "volume": 236545.0}, {"date": "2021-12-08", "close": 20.5, "volume": 192416.0}, {"date": "2021-12-09", "close": 20.21, "volume": 184961.0}, {"date": "2021-12-10", "close": 20.27, "volume": 162428.0}, {"date": "2021-12-13", "close": 19.76, "volume": 192255.0}, {"date": "2021-12-14", "close": 19.79, "volume": 246722.0}, {"date": "2021-12-15", "close": 19.81, "volume": 382147.0}, {"date": "2021-12-16", "close": 19.5, "volume": 447432.0}, {"date": "2021-12-17", "close": 18.9, "volume": 1348508.0}, {"date": "2021-12-20", "close": 18.92, "volume": 302267.0}, {"date": "2021-12-21", "close": 19.42, "volume": 204387.0}, {"date": "2021-12-22", "close": 19.5, "volume": 205177.0}, {"date": "2021-12-23", "close": 19.53, "volume": 125570.0}, {"date": "2021-12-27", "close": 19.72, "volume": 86558.0}, {"date": "2021-12-28", "close": 19.87, "volume": 106089.0}, {"date": "2021-12-29", "close": 19.82, "volume": 93280.0}, {"date": "2021-12-30", "close": 19.64, "volume": 192587.0}, {"date": "2021-12-31", "close": 19.62, "volume": 136528.0}, {"date": "2022-01-03", "close": 20.01, "volume": 203571.0}, {"date": "2022-01-04", "close": 19.98, "volume": 177850.0}, {"date": "2022-01-05", "close": 20.12, "volume": 216307.0}, {"date": "2022-01-06", "close": 21.26, "volume": 213990.0}, {"date": "2022-01-07", "close": 21.21, "volume": 140821.0}, {"date": "2022-01-10", "close": 21.08, "volume": 176357.0}, {"date": "2022-01-11", "close": 21.01, "volume": 111855.0}, {"date": "2022-01-12", "close": 20.97, "volume": 123286.0}, {"date": "2022-01-13", "close": 21.4, "volume": 112177.0}, {"date": "2022-01-14", "close": 21.86, "volume": 158275.0}, {"date": "2022-01-18", "close": 21.73, "volume": 202715.0}, {"date": "2022-01-19", "close": 21.16, "volume": 181561.0}, {"date": "2022-01-20", "close": 20.07, "volume": 437307.0}, {"date": "2022-01-21", "close": 20.18, "volume": 368661.0}, {"date": "2022-01-24", "close": 20.72, "volume": 250470.0}, {"date": "2022-01-25", "close": 19.43, "volume": 457175.0}, {"date": "2022-01-26", "close": 19.48, "volume": 328114.0}, {"date": "2022-01-27", "close": 18.8, "volume": 260130.0}, {"date": "2022-01-28", "close": 19.22, "volume": 319120.0}, {"date": "2022-01-31", "close": 19.32, "volume": 385004.0}, {"date": "2022-02-01", "close": 19.53, "volume": 273316.0}, {"date": "2022-02-02", "close": 19.55, "volume": 367885.0}, {"date": "2022-02-03", "close": 19.59, "volume": 228329.0}, {"date": "2022-02-04", "close": 19.85, "volume": 218275.0}, {"date": "2022-02-07", "close": 19.65, "volume": 217998.0}, {"date": "2022-02-08", "close": 20.18, "volume": 259516.0}, {"date": "2022-02-09", "close": 19.68, "volume": 218704.0}, {"date": "2022-02-10", "close": 19.84, "volume": 417748.0}, {"date": "2022-02-11", "close": 19.71, "volume": 191598.0}, {"date": "2022-02-14", "close": 19.45, "volume": 302992.0}, {"date": "2022-02-15", "close": 19.95, "volume": 212067.0}, {"date": "2022-02-16", "close": 19.83, "volume": 314814.0}, {"date": "2022-02-17", "close": 19.4, "volume": 230258.0}, {"date": "2022-02-18", "close": 19.54, "volume": 202398.0}, {"date": "2022-02-22", "close": 19.67, "volume": 346715.0}, {"date": "2022-02-23", "close": 19.57, "volume": 202985.0}, {"date": "2022-02-24", "close": 19.21, "volume": 379798.0}, {"date": "2022-02-25", "close": 20.03, "volume": 212700.0}, {"date": "2022-02-28", "close": 19.65, "volume": 381549.0}, {"date": "2022-03-01", "close": 18.91, "volume": 331278.0}, {"date": "2022-03-02", "close": 19.87, "volume": 194895.0}, {"date": "2022-03-03", "close": 19.68, "volume": 153576.0}, {"date": "2022-03-04", "close": 18.85, "volume": 185295.0}, {"date": "2022-03-07", "close": 18.18, "volume": 147372.0}, {"date": "2022-03-08", "close": 18.59, "volume": 552138.0}, {"date": "2022-03-09", "close": 19.19, "volume": 326319.0}, {"date": "2022-03-10", "close": 19.17, "volume": 113869.0}, {"date": "2022-03-11", "close": 19.24, "volume": 143174.0}, {"date": "2022-03-14", "close": 19.23, "volume": 207254.0}, {"date": "2022-03-15", "close": 19.14, "volume": 213394.0}, {"date": "2022-03-16", "close": 20.42, "volume": 302953.0}, {"date": "2022-03-17", "close": 19.86, "volume": 157888.0}, {"date": "2022-03-18", "close": 20.07, "volume": 464267.0}, {"date": "2022-03-21", "close": 20.04, "volume": 328138.0}, {"date": "2022-03-22", "close": 20.21, "volume": 156764.0}, {"date": "2022-03-23", "close": 19.72, "volume": 181507.0}, {"date": "2022-03-24", "close": 19.88, "volume": 146282.0}, {"date": "2022-03-25", "close": 20.2, "volume": 184031.0}, {"date": "2022-03-28", "close": 19.97, "volume": 194108.0}, {"date": "2022-03-29", "close": 20.22, "volume": 293796.0}, {"date": "2022-03-30", "close": 19.59, "volume": 239106.0}, {"date": "2022-03-31", "close": 19.36, "volume": 473959.0}, {"date": "2022-04-01", "close": 19.42, "volume": 587101.0}, {"date": "2022-04-04", "close": 19.55, "volume": 311436.0}, {"date": "2022-04-05", "close": 19.17, "volume": 327618.0}, {"date": "2022-04-06", "close": 18.35, "volume": 645329.0}, {"date": "2022-04-07", "close": 18.17, "volume": 464344.0}, {"date": "2022-04-08", "close": 18.14, "volume": 415700.0}, {"date": "2022-04-11", "close": 18.27, "volume": 339278.0}, {"date": "2022-04-12", "close": 18.14, "volume": 444889.0}, {"date": "2022-04-13", "close": 18.42, "volume": 333619.0}, {"date": "2022-04-14", "close": 18.09, "volume": 399183.0}, {"date": "2022-04-18", "close": 18.39, "volume": 561166.0}, {"date": "2022-04-19", "close": 18.97, "volume": 377544.0}, {"date": "2022-04-20", "close": 18.9, "volume": 425985.0}, {"date": "2022-04-21", "close": 18.93, "volume": 504229.0}, {"date": "2022-04-22", "close": 18.5, "volume": 442037.0}, {"date": "2022-04-25", "close": 18.8, "volume": 446719.0}, {"date": "2022-04-26", "close": 18.42, "volume": 504761.0}, {"date": "2022-04-27", "close": 18.23, "volume": 274374.0}, {"date": "2022-04-28", "close": 18.49, "volume": 152472.0}, {"date": "2022-04-29", "close": 18.04, "volume": 325283.0}, {"date": "2022-05-02", "close": 18.15, "volume": 351624.0}, {"date": "2022-05-03", "close": 18.27, "volume": 291327.0}, {"date": "2022-05-04", "close": 18.8, "volume": 252629.0}, {"date": "2022-05-05", "close": 18.24, "volume": 243140.0}, {"date": "2022-05-06", "close": 18.09, "volume": 190042.0}, {"date": "2022-05-09", "close": 18.05, "volume": 256840.0}, {"date": "2022-05-10", "close": 17.81, "volume": 206672.0}, {"date": "2022-05-11", "close": 17.83, "volume": 246425.0}, {"date": "2022-05-12", "close": 17.92, "volume": 370770.0}, {"date": "2022-05-13", "close": 18.13, "volume": 283367.0}, {"date": "2022-05-16", "close": 17.91, "volume": 226187.0}, {"date": "2022-05-17", "close": 18.51, "volume": 257556.0}, {"date": "2022-05-18", "close": 18.05, "volume": 336388.0}, {"date": "2022-05-19", "close": 17.79, "volume": 305782.0}, {"date": "2022-05-20", "close": 17.64, "volume": 334897.0}, {"date": "2022-05-23", "close": 18.46, "volume": 404307.0}, {"date": "2022-05-24", "close": 18.36, "volume": 298090.0}, {"date": "2022-05-25", "close": 18.44, "volume": 319491.0}, {"date": "2022-05-26", "close": 18.84, "volume": 336878.0}, {"date": "2022-05-27", "close": 19.15, "volume": 257054.0}, {"date": "2022-05-31", "close": 19.24, "volume": 468749.0}, {"date": "2022-06-01", "close": 18.76, "volume": 264361.0}, {"date": "2022-06-02", "close": 19.2, "volume": 169219.0}, {"date": "2022-06-03", "close": 18.96, "volume": 291440.0}, {"date": "2022-06-06", "close": 18.96, "volume": 163411.0}, {"date": "2022-06-07", "close": 18.96, "volume": 280540.0}, {"date": "2022-06-08", "close": 18.62, "volume": 173834.0}, {"date": "2022-06-09", "close": 18.18, "volume": 192507.0}, {"date": "2022-06-10", "close": 17.69, "volume": 184989.0}, {"date": "2022-06-13", "close": 17.21, "volume": 386297.0}, {"date": "2022-06-14", "close": 17.42, "volume": 265007.0}, {"date": "2022-06-15", "close": 17.37, "volume": 258808.0}, {"date": "2022-06-16", "close": 17.02, "volume": 296985.0}, {"date": "2022-06-17", "close": 17.21, "volume": 569556.0}, {"date": "2022-06-21", "close": 17.39, "volume": 331304.0}, {"date": "2022-06-22", "close": 17.15, "volume": 334794.0}, {"date": "2022-06-23", "close": 17.29, "volume": 607381.0}, {"date": "2022-06-24", "close": 17.75, "volume": 506963.0}, {"date": "2022-06-27", "close": 17.8, "volume": 396326.0}, {"date": "2022-06-28", "close": 17.67, "volume": 314812.0}, {"date": "2022-06-29", "close": 17.53, "volume": 291509.0}, {"date": "2022-06-30", "close": 17.62, "volume": 407059.0}, {"date": "2022-07-01", "close": 17.94, "volume": 436173.0}, {"date": "2022-07-05", "close": 18.22, "volume": 452735.0}, {"date": "2022-07-06", "close": 18.19, "volume": 315847.0}, {"date": "2022-07-07", "close": 18.3, "volume": 284738.0}, {"date": "2022-07-08", "close": 18.21, "volume": 218646.0}, {"date": "2022-07-11", "close": 18.11, "volume": 345043.0}, {"date": "2022-07-12", "close": 18.11, "volume": 187156.0}, {"date": "2022-07-13", "close": 17.32, "volume": 206967.0}, {"date": "2022-07-14", "close": 17.2, "volume": 253625.0}, {"date": "2022-07-15", "close": 17.51, "volume": 411274.0}, {"date": "2022-07-18", "close": 17.6, "volume": 454288.0}, {"date": "2022-07-19", "close": 18.1, "volume": 471095.0}, {"date": "2022-07-20", "close": 18.16, "volume": 442863.0}, {"date": "2022-07-21", "close": 17.98, "volume": 325139.0}, {"date": "2022-07-22", "close": 17.09, "volume": 411743.0}, {"date": "2022-07-25", "close": 17.5, "volume": 396122.0}, {"date": "2022-07-26", "close": 17.5, "volume": 279518.0}, {"date": "2022-07-27", "close": 17.56, "volume": 241978.0}, {"date": "2022-07-28", "close": 17.51, "volume": 152439.0}, {"date": "2022-07-29", "close": 17.51, "volume": 195515.0}, {"date": "2022-08-01", "close": 17.5, "volume": 351405.0}, {"date": "2022-08-02", "close": 17.08, "volume": 158740.0}, {"date": "2022-08-03", "close": 17.21, "volume": 267471.0}, {"date": "2022-08-04", "close": 17.09, "volume": 183599.0}, {"date": "2022-08-05", "close": 17.29, "volume": 155153.0}, {"date": "2022-08-08", "close": 17.19, "volume": 183243.0}, {"date": "2022-08-09", "close": 17.35, "volume": 234914.0}, {"date": "2022-08-10", "close": 17.65, "volume": 216494.0}, {"date": "2022-08-11", "close": 17.97, "volume": 147047.0}, {"date": "2022-08-12", "close": 18.09, "volume": 187455.0}, {"date": "2022-08-15", "close": 18.25, "volume": 166446.0}, {"date": "2022-08-16", "close": 18.28, "volume": 189193.0}, {"date": "2022-08-17", "close": 18.09, "volume": 150367.0}, {"date": "2022-08-18", "close": 18.3, "volume": 511043.0}, {"date": "2022-08-19", "close": 17.9, "volume": 486126.0}, {"date": "2022-08-22", "close": 17.55, "volume": 228315.0}, {"date": "2022-08-23", "close": 17.43, "volume": 206371.0}, {"date": "2022-08-24", "close": 17.42, "volume": 152771.0}, {"date": "2022-08-25", "close": 17.64, "volume": 185398.0}, {"date": "2022-08-26", "close": 17.37, "volume": 175037.0}, {"date": "2022-08-29", "close": 17.15, "volume": 170677.0}, {"date": "2022-08-30", "close": 17.13, "volume": 234145.0}, {"date": "2022-08-31", "close": 16.88, "volume": 357728.0}, {"date": "2022-09-01", "close": 16.89, "volume": 272058.0}, {"date": "2022-09-02", "close": 16.79, "volume": 182914.0}, {"date": "2022-09-06", "close": 16.91, "volume": 454755.0}, {"date": "2022-09-07", "close": 16.99, "volume": 323347.0}, {"date": "2022-09-08", "close": 17.23, "volume": 214171.0}, {"date": "2022-09-09", "close": 17.61, "volume": 348956.0}, {"date": "2022-09-12", "close": 17.7, "volume": 162098.0}, {"date": "2022-09-13", "close": 17.05, "volume": 214448.0}, {"date": "2022-09-14", "close": 17.01, "volume": 198805.0}, {"date": "2022-09-15", "close": 17.28, "volume": 196408.0}, {"date": "2022-09-16", "close": 17.21, "volume": 639599.0}, {"date": "2022-09-19", "close": 17.29, "volume": 379089.0}, {"date": "2022-09-20", "close": 17.25, "volume": 203392.0}, {"date": "2022-09-21", "close": 17.14, "volume": 275902.0}, {"date": "2022-09-22", "close": 16.84, "volume": 242777.0}, {"date": "2022-09-23", "close": 16.57, "volume": 306598.0}, {"date": "2022-09-26", "close": 16.41, "volume": 302648.0}, {"date": "2022-09-27", "close": 16.23, "volume": 330318.0}, {"date": "2022-09-28", "close": 16.46, "volume": 277819.0}, {"date": "2022-09-29", "close": 16.15, "volume": 284572.0}, {"date": "2022-09-30", "close": 15.97, "volume": 440409.0}, {"date": "2022-10-03", "close": 16.39, "volume": 360858.0}, {"date": "2022-10-04", "close": 16.97, "volume": 359022.0}, {"date": "2022-10-05", "close": 16.9, "volume": 260458.0}, {"date": "2022-10-06", "close": 16.74, "volume": 294438.0}, {"date": "2022-10-07", "close": 16.28, "volume": 454248.0}, {"date": "2022-10-10", "close": 16.31, "volume": 540222.0}, {"date": "2022-10-11", "close": 16.4, "volume": 568299.0}, {"date": "2022-10-12", "close": 16.43, "volume": 311530.0}, {"date": "2022-10-13", "close": 17.34, "volume": 512256.0}, {"date": "2022-10-14", "close": 17.12, "volume": 330722.0}, {"date": "2022-10-17", "close": 17.46, "volume": 520923.0}, {"date": "2022-10-18", "close": 17.48, "volume": 463108.0}, {"date": "2022-10-19", "close": 17.01, "volume": 382053.0}, {"date": "2022-10-20", "close": 15.73, "volume": 805087.0}, {"date": "2022-10-21", "close": 15.61, "volume": 548122.0}, {"date": "2022-10-24", "close": 15.55, "volume": 455415.0}, {"date": "2022-10-25", "close": 16.09, "volume": 510931.0}, {"date": "2022-10-26", "close": 16.26, "volume": 306676.0}, {"date": "2022-10-27", "close": 16.35, "volume": 392186.0}, {"date": "2022-10-28", "close": 16.82, "volume": 431081.0}, {"date": "2022-10-31", "close": 16.68, "volume": 376454.0}, {"date": "2022-11-01", "close": 16.62, "volume": 392044.0}, {"date": "2022-11-02", "close": 16.29, "volume": 382559.0}, {"date": "2022-11-03", "close": 16.13, "volume": 263825.0}, {"date": "2022-11-04", "close": 16.57, "volume": 316153.0}, {"date": "2022-11-07", "close": 16.66, "volume": 255446.0}, {"date": "2022-11-08", "close": 16.45, "volume": 254802.0}, {"date": "2022-11-09", "close": 16.19, "volume": 294459.0}, {"date": "2022-11-10", "close": 17.07, "volume": 340285.0}, {"date": "2022-11-11", "close": 17.06, "volume": 223064.0}, {"date": "2022-11-14", "close": 16.74, "volume": 311705.0}, {"date": "2022-11-15", "close": 16.99, "volume": 223420.0}, {"date": "2022-11-16", "close": 16.71, "volume": 247595.0}, {"date": "2022-11-17", "close": 16.59, "volume": 229624.0}, {"date": "2022-11-18", "close": 16.51, "volume": 248370.0}, {"date": "2022-11-21", "close": 16.84, "volume": 231809.0}, {"date": "2022-11-22", "close": 16.95, "volume": 191215.0}, {"date": "2022-11-23", "close": 16.9, "volume": 132210.0}, {"date": "2022-11-25", "close": 16.96, "volume": 89266.0}, {"date": "2022-11-28", "close": 16.63, "volume": 297092.0}, {"date": "2022-11-29", "close": 16.6, "volume": 232140.0}, {"date": "2022-11-30", "close": 16.97, "volume": 426895.0}, {"date": "2022-12-01", "close": 16.89, "volume": 328941.0}, {"date": "2022-12-02", "close": 16.79, "volume": 190104.0}, {"date": "2022-12-05", "close": 16.25, "volume": 232682.0}, {"date": "2022-12-06", "close": 16.25, "volume": 340678.0}, {"date": "2022-12-07", "close": 16.1, "volume": 239104.0}, {"date": "2022-12-08", "close": 15.94, "volume": 311309.0}, {"date": "2022-12-09", "close": 15.9, "volume": 268293.0}, {"date": "2022-12-12", "close": 15.85, "volume": 288749.0}, {"date": "2022-12-13", "close": 15.83, "volume": 348297.0}, {"date": "2022-12-14", "close": 15.54, "volume": 294774.0}, {"date": "2022-12-15", "close": 15.24, "volume": 314211.0}, {"date": "2022-12-16", "close": 14.92, "volume": 1649007.0}, {"date": "2022-12-19", "close": 15.22, "volume": 252048.0}, {"date": "2022-12-20", "close": 15.26, "volume": 385310.0}, {"date": "2022-12-21", "close": 15.52, "volume": 177531.0}, {"date": "2022-12-22", "close": 15.26, "volume": 195115.0}, {"date": "2022-12-23", "close": 15.49, "volume": 163221.0}, {"date": "2022-12-27", "close": 15.55, "volume": 102360.0}, {"date": "2022-12-28", "close": 15.36, "volume": 179798.0}, {"date": "2022-12-29", "close": 15.8, "volume": 245481.0}, {"date": "2022-12-30", "close": 15.93, "volume": 295732.0}, {"date": "2023-01-03", "close": 15.83, "volume": 262635.0}, {"date": "2023-01-04", "close": 16.2, "volume": 512877.0}, {"date": "2023-01-05", "close": 16.46, "volume": 430455.0}, {"date": "2023-01-06", "close": 16.88, "volume": 499604.0}, {"date": "2023-01-09", "close": 16.79, "volume": 397560.0}, {"date": "2023-01-10", "close": 17.06, "volume": 330861.0}, {"date": "2023-01-11", "close": 17.33, "volume": 383806.0}, {"date": "2023-01-12", "close": 17.69, "volume": 453433.0}, {"date": "2023-01-13", "close": 17.33, "volume": 300971.0}, {"date": "2023-01-17", "close": 17.21, "volume": 228286.0}, {"date": "2023-01-18", "close": 16.95, "volume": 355646.0}, {"date": "2023-01-19", "close": 16.81, "volume": 528643.0}, {"date": "2023-01-20", "close": 16.91, "volume": 512099.0}, {"date": "2023-01-23", "close": 16.85, "volume": 327583.0}, {"date": "2023-01-24", "close": 16.51, "volume": 375877.0}, {"date": "2023-01-25", "close": 16.59, "volume": 363111.0}, {"date": "2023-01-26", "close": 16.71, "volume": 366399.0}, {"date": "2023-01-27", "close": 17.24, "volume": 437735.0}, {"date": "2023-01-30", "close": 17.02, "volume": 176460.0}, {"date": "2023-01-31", "close": 17.42, "volume": 410054.0}, {"date": "2023-02-01", "close": 17.58, "volume": 434476.0}, {"date": "2023-02-02", "close": 17.88, "volume": 270665.0}, {"date": "2023-02-03", "close": 17.88, "volume": 498819.0}, {"date": "2023-02-06", "close": 17.55, "volume": 324529.0}, {"date": "2023-02-07", "close": 17.78, "volume": 477549.0}, {"date": "2023-02-08", "close": 17.42, "volume": 272743.0}, {"date": "2023-02-09", "close": 17.23, "volume": 270571.0}, {"date": "2023-02-10", "close": 17.08, "volume": 342193.0}, {"date": "2023-02-13", "close": 18.11, "volume": 1076958.0}, {"date": "2023-02-14", "close": 18.04, "volume": 274514.0}, {"date": "2023-02-15", "close": 18.16, "volume": 269811.0}, {"date": "2023-02-16", "close": 18.02, "volume": 287863.0}, {"date": "2023-02-17", "close": 18.01, "volume": 724427.0}, {"date": "2023-02-21", "close": 17.91, "volume": 365736.0}, {"date": "2023-02-22", "close": 17.75, "volume": 622161.0}, {"date": "2023-02-23", "close": 17.74, "volume": 481095.0}, {"date": "2023-02-24", "close": 17.42, "volume": 265741.0}, {"date": "2023-02-27", "close": 17.6, "volume": 326086.0}, {"date": "2023-02-28", "close": 17.55, "volume": 282162.0}, {"date": "2023-03-01", "close": 17.32, "volume": 239374.0}, {"date": "2023-03-02", "close": 17.21, "volume": 309925.0}, {"date": "2023-03-03", "close": 17.45, "volume": 384157.0}, {"date": "2023-03-06", "close": 17.23, "volume": 392096.0}, {"date": "2023-03-07", "close": 16.86, "volume": 424238.0}, {"date": "2023-03-08", "close": 16.78, "volume": 421800.0}, {"date": "2023-03-09", "close": 15.41, "volume": 1005449.0}, {"date": "2023-03-10", "close": 15.1, "volume": 945512.0}, {"date": "2023-03-13", "close": 13.45, "volume": 1401070.0}, {"date": "2023-03-14", "close": 13.83, "volume": 1134923.0}, {"date": "2023-03-15", "close": 13.42, "volume": 1851012.0}, {"date": "2023-03-16", "close": 13.54, "volume": 1293028.0}, {"date": "2023-03-17", "close": 13.1, "volume": 1557193.0}, {"date": "2023-03-20", "close": 12.87, "volume": 684607.0}, {"date": "2023-03-21", "close": 13.49, "volume": 625867.0}, {"date": "2023-03-22", "close": 12.85, "volume": 586129.0}, {"date": "2023-03-23", "close": 12.17, "volume": 581565.0}, {"date": "2023-03-24", "close": 12.52, "volume": 823913.0}, {"date": "2023-03-27", "close": 12.69, "volume": 517434.0}, {"date": "2023-03-28", "close": 12.7, "volume": 388086.0}, {"date": "2023-03-29", "close": 12.69, "volume": 499791.0}, {"date": "2023-03-30", "close": 12.4, "volume": 443093.0}, {"date": "2023-03-31", "close": 12.53, "volume": 693123.0}, {"date": "2023-04-03", "close": 12.55, "volume": 543386.0}, {"date": "2023-04-04", "close": 12.3, "volume": 543841.0}, {"date": "2023-04-05", "close": 12.18, "volume": 539330.0}, {"date": "2023-04-06", "close": 12.32, "volume": 298495.0}, {"date": "2023-04-10", "close": 12.4, "volume": 353143.0}, {"date": "2023-04-11", "close": 12.26, "volume": 465561.0}, {"date": "2023-04-12", "close": 12.12, "volume": 399595.0}, {"date": "2023-04-13", "close": 12.22, "volume": 387626.0}, {"date": "2023-04-14", "close": 11.84, "volume": 599107.0}, {"date": "2023-04-17", "close": 12.02, "volume": 641260.0}, {"date": "2023-04-18", "close": 11.66, "volume": 452623.0}, {"date": "2023-04-19", "close": 12.17, "volume": 620383.0}, {"date": "2023-04-20", "close": 11.93, "volume": 726926.0}, {"date": "2023-04-21", "close": 11.99, "volume": 622234.0}, {"date": "2023-04-24", "close": 11.97, "volume": 717662.0}, {"date": "2023-04-25", "close": 11.31, "volume": 519087.0}, {"date": "2023-04-26", "close": 11.24, "volume": 345329.0}, {"date": "2023-04-27", "close": 11.25, "volume": 414309.0}, {"date": "2023-04-28", "close": 11.35, "volume": 572277.0}, {"date": "2023-05-01", "close": 11.12, "volume": 659698.0}, {"date": "2023-05-02", "close": 10.84, "volume": 936507.0}, {"date": "2023-05-03", "close": 10.75, "volume": 764702.0}, {"date": "2023-05-04", "close": 10.01, "volume": 783079.0}, {"date": "2023-05-05", "close": 10.55, "volume": 908264.0}, {"date": "2023-05-08", "close": 10.41, "volume": 1467188.0}, {"date": "2023-05-09", "close": 10.27, "volume": 635116.0}, {"date": "2023-05-10", "close": 10.2, "volume": 533646.0}, {"date": "2023-05-11", "close": 9.99, "volume": 553818.0}, {"date": "2023-05-12", "close": 10.15, "volume": 910047.0}, {"date": "2023-05-15", "close": 10.4, "volume": 551631.0}, {"date": "2023-05-16", "close": 10.16, "volume": 410579.0}, {"date": "2023-05-17", "close": 10.74, "volume": 898611.0}, {"date": "2023-05-18", "close": 10.95, "volume": 882826.0}, {"date": "2023-05-19", "close": 10.8, "volume": 1243065.0}, {"date": "2023-05-22", "close": 11.15, "volume": 727980.0}, {"date": "2023-05-23", "close": 11.52, "volume": 739165.0}, {"date": "2023-05-24", "close": 11.24, "volume": 451518.0}, {"date": "2023-05-25", "close": 11.07, "volume": 493638.0}, {"date": "2023-05-26", "close": 11.29, "volume": 508107.0}, {"date": "2023-05-30", "close": 11.16, "volume": 409976.0}, {"date": "2023-05-31", "close": 10.69, "volume": 498088.0}, {"date": "2023-06-01", "close": 10.99, "volume": 455113.0}, {"date": "2023-06-02", "close": 11.69, "volume": 696723.0}, {"date": "2023-06-05", "close": 11.46, "volume": 564257.0}, {"date": "2023-06-06", "close": 12.31, "volume": 607720.0}, {"date": "2023-06-07", "close": 12.94, "volume": 882362.0}, {"date": "2023-06-08", "close": 12.78, "volume": 585856.0}, {"date": "2023-06-09", "close": 12.62, "volume": 351896.0}, {"date": "2023-06-12", "close": 12.52, "volume": 463045.0}, {"date": "2023-06-13", "close": 12.73, "volume": 408454.0}, {"date": "2023-06-14", "close": 12.21, "volume": 466813.0}, {"date": "2023-06-15", "close": 12.55, "volume": 405134.0}, {"date": "2023-06-16", "close": 12.37, "volume": 1277944.0}, {"date": "2023-06-20", "close": 12.1, "volume": 429925.0}, {"date": "2023-06-21", "close": 11.98, "volume": 397177.0}, {"date": "2023-06-22", "close": 11.6, "volume": 530109.0}, {"date": "2023-06-23", "close": 11.67, "volume": 850414.0}, {"date": "2023-06-26", "close": 11.78, "volume": 378000.0}, {"date": "2023-06-27", "close": 11.8, "volume": 391128.0}, {"date": "2023-06-28", "close": 11.64, "volume": 295771.0}, {"date": "2023-06-29", "close": 11.83, "volume": 323319.0}, {"date": "2023-06-30", "close": 11.58, "volume": 278016.0}, {"date": "2023-07-03", "close": 11.78, "volume": 195626.0}, {"date": "2023-07-05", "close": 11.65, "volume": 404559.0}, {"date": "2023-07-06", "close": 11.59, "volume": 396526.0}, {"date": "2023-07-07", "close": 11.82, "volume": 460405.0}, {"date": "2023-07-10", "close": 11.79, "volume": 346554.0}, {"date": "2023-07-11", "close": 11.9, "volume": 284848.0}, {"date": "2023-07-12", "close": 12.2, "volume": 300048.0}, {"date": "2023-07-13", "close": 12.4, "volume": 349801.0}, {"date": "2023-07-14", "close": 12.15, "volume": 249270.0}, {"date": "2023-07-17", "close": 12.32, "volume": 295787.0}, {"date": "2023-07-18", "close": 12.73, "volume": 356264.0}, {"date": "2023-07-19", "close": 13.15, "volume": 479860.0}, {"date": "2023-07-20", "close": 12.95, "volume": 556087.0}, {"date": "2023-07-21", "close": 12.79, "volume": 403376.0}, {"date": "2023-07-24", "close": 13.15, "volume": 309650.0}, {"date": "2023-07-25", "close": 14.6192, "volume": 9804649.0}, {"date": "2023-07-26", "close": 14.71, "volume": 9358636.0}, {"date": "2023-07-27", "close": 14.24, "volume": 3880617.0}, {"date": "2023-07-28", "close": 14.47, "volume": 2348255.0}, {"date": "2023-07-31", "close": 14.21, "volume": 1345244.0}, {"date": "2023-08-01", "close": 14.02, "volume": 1718249.0}, {"date": "2023-08-02", "close": 13.89, "volume": 1059938.0}, {"date": "2023-08-03", "close": 13.8, "volume": 835753.0}, {"date": "2023-08-04", "close": 14.05, "volume": 979185.0}, {"date": "2023-08-07", "close": 13.98, "volume": 1325074.0}, {"date": "2023-08-08", "close": 14.03, "volume": 2098188.0}, {"date": "2023-08-09", "close": 13.6, "volume": 1096772.0}, {"date": "2023-08-10", "close": 13.69, "volume": 984996.0}, {"date": "2023-08-11", "close": 13.54, "volume": 528705.0}, {"date": "2023-08-14", "close": 13.09, "volume": 1188376.0}, {"date": "2023-08-15", "close": 12.71, "volume": 1345611.0}, {"date": "2023-08-16", "close": 12.38, "volume": 1456281.0}, {"date": "2023-08-17", "close": 12.37, "volume": 1163348.0}, {"date": "2023-08-18", "close": 12.33, "volume": 1118328.0}, {"date": "2023-08-21", "close": 12.34, "volume": 1931742.0}, {"date": "2023-08-22", "close": 11.84, "volume": 2003101.0}, {"date": "2023-08-23", "close": 12.04, "volume": 1112190.0}, {"date": "2023-08-24", "close": 12.21, "volume": 1118832.0}, {"date": "2023-08-25", "close": 12.09, "volume": 1130667.0}, {"date": "2023-08-28", "close": 12.33, "volume": 613874.0}, {"date": "2023-08-29", "close": 12.57, "volume": 964118.0}, {"date": "2023-08-30", "close": 12.53, "volume": 613690.0}, {"date": "2023-08-31", "close": 12.53, "volume": 813174.0}, {"date": "2023-09-01", "close": 12.87, "volume": 720050.0}, {"date": "2023-09-05", "close": 12.59, "volume": 880222.0}, {"date": "2023-09-06", "close": 12.49, "volume": 1042434.0}, {"date": "2023-09-07", "close": 12.08, "volume": 796515.0}, {"date": "2023-09-08", "close": 12.43, "volume": 2788738.0}, {"date": "2023-09-11", "close": 12.59, "volume": 981451.0}, {"date": "2023-09-12", "close": 12.68, "volume": 930696.0}, {"date": "2023-09-13", "close": 12.55, "volume": 1367365.0}, {"date": "2023-09-14", "close": 12.93, "volume": 1409274.0}, {"date": "2023-09-15", "close": 12.75, "volume": 2163619.0}, {"date": "2023-09-18", "close": 12.26, "volume": 694791.0}, {"date": "2023-09-19", "close": 12.15, "volume": 624734.0}, {"date": "2023-09-20", "close": 12.31, "volume": 649047.0}, {"date": "2023-09-21", "close": 12.0, "volume": 1429705.0}, {"date": "2023-09-22", "close": 11.91, "volume": 1056853.0}, {"date": "2023-09-25", "close": 12.15, "volume": 1341205.0}, {"date": "2023-09-26", "close": 11.99, "volume": 1267571.0}, {"date": "2023-09-27", "close": 12.1, "volume": 1887301.0}, {"date": "2023-09-28", "close": 12.11, "volume": 954261.0}, {"date": "2023-09-29", "close": 12.38, "volume": 1018759.0}, {"date": "2023-10-02", "close": 12.06, "volume": 1440313.0}, {"date": "2023-10-03", "close": 11.67, "volume": 1552125.0}, {"date": "2023-10-04", "close": 11.93, "volume": 1679691.0}, {"date": "2023-10-05", "close": 12.06, "volume": 1356828.0}, {"date": "2023-10-06", "close": 12.36, "volume": 1572026.0}, {"date": "2023-10-09", "close": 12.31, "volume": 2018695.0}, {"date": "2023-10-10", "close": 12.61, "volume": 2311469.0}, {"date": "2023-10-11", "close": 12.59, "volume": 2292557.0}, {"date": "2023-10-12", "close": 12.82, "volume": 1723000.0}, {"date": "2023-10-13", "close": 12.43, "volume": 1648718.0}, {"date": "2023-10-16", "close": 12.35, "volume": 1333290.0}, {"date": "2023-10-17", "close": 12.64, "volume": 1497113.0}, {"date": "2023-10-18", "close": 12.3, "volume": 1311620.0}, {"date": "2023-10-19", "close": 12.36, "volume": 1720992.0}, {"date": "2023-10-20", "close": 11.38, "volume": 4573642.0}, {"date": "2023-10-23", "close": 11.27, "volume": 2363658.0}, {"date": "2023-10-24", "close": 10.88, "volume": 10273970.0}, {"date": "2023-10-25", "close": 10.73, "volume": 4601120.0}, {"date": "2023-10-26", "close": 11.16, "volume": 2427229.0}, {"date": "2023-10-27", "close": 10.82, "volume": 3564148.0}, {"date": "2023-10-30", "close": 10.89, "volume": 1691999.0}, {"date": "2023-10-31", "close": 11.21, "volume": 1922801.0}, {"date": "2023-11-01", "close": 11.31, "volume": 1519270.0}, {"date": "2023-11-02", "close": 12.06, "volume": 2171831.0}, {"date": "2023-11-03", "close": 12.72, "volume": 2371747.0}, {"date": "2023-11-06", "close": 12.33, "volume": 1319573.0}, {"date": "2023-11-07", "close": 12.08, "volume": 1369435.0}, {"date": "2023-11-08", "close": 11.81, "volume": 1616635.0}, {"date": "2023-11-09", "close": 11.4, "volume": 1351090.0}, {"date": "2023-11-10", "close": 11.31, "volume": 1373529.0}, {"date": "2023-11-13", "close": 11.36, "volume": 839232.0}, {"date": "2023-11-14", "close": 12.5, "volume": 2709238.0}, {"date": "2023-11-15", "close": 12.63, "volume": 1625998.0}, {"date": "2023-11-16", "close": 12.27, "volume": 1027695.0}, {"date": "2023-11-17", "close": 12.61, "volume": 1000899.0}, {"date": "2023-11-20", "close": 12.81, "volume": 1221189.0}, {"date": "2023-11-21", "close": 12.44, "volume": 1361064.0}, {"date": "2023-11-22", "close": 12.44, "volume": 1436304.0}, {"date": "2023-11-24", "close": 12.38, "volume": 782242.0}, {"date": "2023-11-27", "close": 11.96, "volume": 2273056.0}, {"date": "2023-11-28", "close": 11.96, "volume": 2195977.0}, {"date": "2023-11-29", "close": 11.83, "volume": 9478933.0}, {"date": "2023-11-30", "close": 11.56, "volume": 8579698.0}, {"date": "2023-12-01", "close": 12.43, "volume": 5219659.0}, {"date": "2023-12-04", "close": 12.68, "volume": 5293738.0}, {"date": "2023-12-05", "close": 12.44, "volume": 5075231.0}, {"date": "2023-12-06", "close": 12.15, "volume": 2927042.0}, {"date": "2023-12-07", "close": 12.49, "volume": 3275314.0}, {"date": "2023-12-08", "close": 12.73, "volume": 2573190.0}, {"date": "2023-12-11", "close": 12.56, "volume": 2358640.0}, {"date": "2023-12-12", "close": 12.32, "volume": 1937428.0}, {"date": "2023-12-13", "close": 13.12, "volume": 3432791.0}, {"date": "2023-12-14", "close": 14.2, "volume": 4589507.0}, {"date": "2023-12-15", "close": 13.98, "volume": 6993858.0}, {"date": "2023-12-18", "close": 13.77, "volume": 2589405.0}, {"date": "2023-12-19", "close": 13.84, "volume": 3309168.0}, {"date": "2023-12-20", "close": 13.4, "volume": 2754803.0}, {"date": "2023-12-21", "close": 13.43, "volume": 1810187.0}, {"date": "2023-12-22", "close": 13.5, "volume": 2045030.0}, {"date": "2023-12-26", "close": 13.88, "volume": 2088837.0}, {"date": "2023-12-27", "close": 13.83, "volume": 1521235.0}, {"date": "2023-12-28", "close": 13.84, "volume": 1291239.0}, {"date": "2023-12-29", "close": 13.43, "volume": 1874281.0}, {"date": "2024-01-02", "close": 13.29, "volume": 1823367.0}, {"date": "2024-01-03", "close": 12.6, "volume": 2690694.0}, {"date": "2024-01-04", "close": 12.76, "volume": 2011846.0}, {"date": "2024-01-05", "close": 12.85, "volume": 3296707.0}, {"date": "2024-01-08", "close": 13.0, "volume": 2037821.0}, {"date": "2024-01-09", "close": 12.94, "volume": 2159145.0}, {"date": "2024-01-10", "close": 13.05, "volume": 1574941.0}, {"date": "2024-01-11", "close": 12.81, "volume": 1889153.0}, {"date": "2024-01-12", "close": 12.74, "volume": 2278227.0}, {"date": "2024-01-16", "close": 12.43, "volume": 2459645.0}, {"date": "2024-01-17", "close": 12.32, "volume": 2390188.0}, {"date": "2024-01-18", "close": 12.34, "volume": 1704339.0}, {"date": "2024-01-19", "close": 12.52, "volume": 1646286.0}, {"date": "2024-01-22", "close": 13.15, "volume": 2621432.0}, {"date": "2024-01-23", "close": 12.95, "volume": 2544133.0}, {"date": "2024-01-24", "close": 13.19, "volume": 3030377.0}, {"date": "2024-01-25", "close": 14.23, "volume": 7465787.0}, {"date": "2024-01-26", "close": 14.57, "volume": 4105327.0}, {"date": "2024-01-29", "close": 14.99, "volume": 4573100.0}, {"date": "2024-01-30", "close": 14.68, "volume": 1925161.0}, {"date": "2024-01-31", "close": 13.78, "volume": 3123811.0}, {"date": "2024-02-01", "close": 13.27, "volume": 5243893.0}, {"date": "2024-02-02", "close": 13.45, "volume": 3603394.0}, {"date": "2024-02-05", "close": 13.34, "volume": 2236906.0}, {"date": "2024-02-06", "close": 12.93, "volume": 3091185.0}, {"date": "2024-02-07", "close": 12.74, "volume": 3374638.0}, {"date": "2024-02-08", "close": 12.96, "volume": 1760883.0}, {"date": "2024-02-09", "close": 13.24, "volume": 1887860.0}, {"date": "2024-02-12", "close": 13.81, "volume": 2094907.0}, {"date": "2024-02-13", "close": 13.14, "volume": 2699081.0}, {"date": "2024-02-14", "close": 13.4, "volume": 1749543.0}, {"date": "2024-02-15", "close": 14.57, "volume": 3649272.0}, {"date": "2024-02-16", "close": 14.48, "volume": 2023891.0}, {"date": "2024-02-20", "close": 14.44, "volume": 1699938.0}, {"date": "2024-02-21", "close": 14.36, "volume": 2092445.0}, {"date": "2024-02-22", "close": 14.62, "volume": 1980567.0}, {"date": "2024-02-23", "close": 14.45, "volume": 1767506.0}, {"date": "2024-02-26", "close": 14.26, "volume": 2228532.0}, {"date": "2024-02-27", "close": 14.66, "volume": 1689705.0}, {"date": "2024-02-28", "close": 14.56, "volume": 1654013.0}, {"date": "2024-02-29", "close": 14.63, "volume": 2632487.0}, {"date": "2024-03-01", "close": 14.38, "volume": 1899494.0}, {"date": "2024-03-04", "close": 14.63, "volume": 2725061.0}, {"date": "2024-03-05", "close": 15.11, "volume": 2258078.0}, {"date": "2024-03-06", "close": 14.9, "volume": 3315459.0}, {"date": "2024-03-07", "close": 14.77, "volume": 2306766.0}, {"date": "2024-03-08", "close": 14.86, "volume": 1381438.0}, {"date": "2024-03-11", "close": 14.96, "volume": 2070487.0}, {"date": "2024-03-12", "close": 14.92, "volume": 1424225.0}, {"date": "2024-03-13", "close": 14.83, "volume": 1565842.0}, {"date": "2024-03-14", "close": 14.19, "volume": 2310658.0}, {"date": "2024-03-15", "close": 13.94, "volume": 9273239.0}, {"date": "2024-03-18", "close": 14.13, "volume": 2382908.0}, {"date": "2024-03-19", "close": 14.23, "volume": 1760374.0}, {"date": "2024-03-20", "close": 14.68, "volume": 2169779.0}, {"date": "2024-03-21", "close": 14.95, "volume": 2242240.0}, {"date": "2024-03-22", "close": 14.72, "volume": 1480427.0}, {"date": "2024-03-25", "close": 14.69, "volume": 842586.0}, {"date": "2024-03-26", "close": 14.47, "volume": 1209467.0}, {"date": "2024-03-27", "close": 15.17, "volume": 3283825.0}, {"date": "2024-03-28", "close": 15.21, "volume": 4672835.0}, {"date": "2024-04-01", "close": 14.58, "volume": 1690354.0}, {"date": "2024-04-02", "close": 14.38, "volume": 1810181.0}, {"date": "2024-04-03", "close": 14.52, "volume": 1978841.0}, {"date": "2024-04-04", "close": 14.6, "volume": 1476494.0}, {"date": "2024-04-05", "close": 14.63, "volume": 1313736.0}, {"date": "2024-04-08", "close": 14.93, "volume": 1365278.0}, {"date": "2024-04-09", "close": 14.99, "volume": 1834522.0}, {"date": "2024-04-10", "close": 14.21, "volume": 2672248.0}, {"date": "2024-04-11", "close": 14.19, "volume": 1663506.0}, {"date": "2024-04-12", "close": 14.16, "volume": 1762820.0}, {"date": "2024-04-15", "close": 13.93, "volume": 1593167.0}, {"date": "2024-04-16", "close": 13.82, "volume": 1894807.0}, {"date": "2024-04-17", "close": 13.81, "volume": 1507277.0}, {"date": "2024-04-18", "close": 13.8, "volume": 1237550.0}, {"date": "2024-04-19", "close": 13.86, "volume": 1728435.0}, {"date": "2024-04-22", "close": 14.2, "volume": 3502357.0}, {"date": "2024-04-23", "close": 13.95, "volume": 5838357.0}, {"date": "2024-04-24", "close": 14.09, "volume": 3730348.0}, {"date": "2024-04-25", "close": 14.1, "volume": 3182626.0}, {"date": "2024-04-26", "close": 14.32, "volume": 1815815.0}, {"date": "2024-04-29", "close": 14.07, "volume": 2245872.0}, {"date": "2024-04-30", "close": 13.69, "volume": 2574331.0}, {"date": "2024-05-01", "close": 13.91, "volume": 3109955.0}, {"date": "2024-05-02", "close": 14.22, "volume": 2449750.0}, {"date": "2024-05-03", "close": 14.63, "volume": 1791172.0}, {"date": "2024-05-06", "close": 14.79, "volume": 1538070.0}, {"date": "2024-05-07", "close": 14.84, "volume": 1524470.0}, {"date": "2024-05-08", "close": 14.91, "volume": 1462728.0}, {"date": "2024-05-09", "close": 14.95, "volume": 1869612.0}, {"date": "2024-05-10", "close": 15.08, "volume": 1321011.0}, {"date": "2024-05-13", "close": 13.52, "volume": 8558936.0}, {"date": "2024-05-14", "close": 13.99, "volume": 3555258.0}, {"date": "2024-05-15", "close": 14.21, "volume": 3142090.0}, {"date": "2024-05-16", "close": 14.09, "volume": 1715387.0}, {"date": "2024-05-17", "close": 14.59, "volume": 2232839.0}, {"date": "2024-05-20", "close": 14.53, "volume": 1927699.0}, {"date": "2024-05-21", "close": 14.55, "volume": 1459108.0}, {"date": "2024-05-22", "close": 14.35, "volume": 2257552.0}, {"date": "2024-05-23", "close": 13.77, "volume": 3190766.0}, {"date": "2024-05-24", "close": 13.72, "volume": 1961555.0}, {"date": "2024-05-28", "close": 13.66, "volume": 1304240.0}, {"date": "2024-05-29", "close": 13.3, "volume": 3069832.0}, {"date": "2024-05-30", "close": 13.68, "volume": 1705406.0}, {"date": "2024-05-31", "close": 13.86, "volume": 1638073.0}, {"date": "2024-06-03", "close": 13.45, "volume": 1230507.0}, {"date": "2024-06-04", "close": 12.83, "volume": 1869071.0}, {"date": "2024-06-05", "close": 13.08, "volume": 1930475.0}, {"date": "2024-06-06", "close": 13.17, "volume": 1702445.0}, {"date": "2024-06-07", "close": 13.04, "volume": 1250683.0}, {"date": "2024-06-10", "close": 12.86, "volume": 2072937.0}, {"date": "2024-06-11", "close": 12.9, "volume": 1352975.0}, {"date": "2024-06-12", "close": 13.53, "volume": 2230769.0}, {"date": "2024-06-13", "close": 13.1, "volume": 1419119.0}, {"date": "2024-06-14", "close": 12.84, "volume": 1089024.0}, {"date": "2024-06-17", "close": 13.07, "volume": 1176946.0}, {"date": "2024-06-18", "close": 12.9, "volume": 1318036.0}, {"date": "2024-06-20", "close": 12.82, "volume": 1307690.0}, {"date": "2024-06-21", "close": 12.7, "volume": 3167823.0}, {"date": "2024-06-24", "close": 12.79, "volume": 2103122.0}, {"date": "2024-06-25", "close": 12.28, "volume": 3016678.0}, {"date": "2024-06-26", "close": 12.18, "volume": 3033721.0}, {"date": "2024-06-27", "close": 12.38, "volume": 3909500.0}, {"date": "2024-06-28", "close": 12.78, "volume": 4918583.0}, {"date": "2024-07-01", "close": 12.83, "volume": 2326492.0}, {"date": "2024-07-02", "close": 13.19, "volume": 1487301.0}, {"date": "2024-07-03", "close": 12.99, "volume": 1411820.0}, {"date": "2024-07-05", "close": 12.75, "volume": 1905781.0}, {"date": "2024-07-08", "close": 12.5, "volume": 1403301.0}, {"date": "2024-07-09", "close": 12.53, "volume": 2347662.0}, {"date": "2024-07-10", "close": 12.8, "volume": 2986581.0}, {"date": "2024-07-11", "close": 13.53, "volume": 2811804.0}, {"date": "2024-07-12", "close": 13.61, "volume": 1719473.0}, {"date": "2024-07-15", "close": 13.96, "volume": 3160430.0}, {"date": "2024-07-16", "close": 14.67, "volume": 3564608.0}, {"date": "2024-07-17", "close": 14.51, "volume": 2847726.0}, {"date": "2024-07-18", "close": 14.27, "volume": 2663504.0}, {"date": "2024-07-19", "close": 14.39, "volume": 2055108.0}, {"date": "2024-07-22", "close": 14.68, "volume": 2513249.0}, {"date": "2024-07-23", "close": 13.83, "volume": 5115283.0}, {"date": "2024-07-24", "close": 12.95, "volume": 2894418.0}, {"date": "2024-07-25", "close": 13.48, "volume": 3085438.0}, {"date": "2024-07-26", "close": 14.4, "volume": 4492623.0}, {"date": "2024-07-29", "close": 13.96, "volume": 2919318.0}, {"date": "2024-07-30", "close": 13.96, "volume": 2393820.0}, {"date": "2024-07-31", "close": 13.98, "volume": 2248292.0}, {"date": "2024-08-01", "close": 13.19, "volume": 2568150.0}, {"date": "2024-08-02", "close": 12.88, "volume": 3412737.0}, {"date": "2024-08-05", "close": 12.57, "volume": 2471094.0}, {"date": "2024-08-06", "close": 12.67, "volume": 1895120.0}, {"date": "2024-08-07", "close": 12.81, "volume": 1483338.0}, {"date": "2024-08-08", "close": 13.13, "volume": 1538034.0}, {"date": "2024-08-09", "close": 13.08, "volume": 1327484.0}, {"date": "2024-08-12", "close": 13.04, "volume": 1205019.0}, {"date": "2024-08-13", "close": 13.23, "volume": 1063550.0}, {"date": "2024-08-14", "close": 12.95, "volume": 1514075.0}, {"date": "2024-08-15", "close": 13.45, "volume": 1389244.0}, {"date": "2024-08-16", "close": 13.91, "volume": 1502883.0}, {"date": "2024-08-19", "close": 14.32, "volume": 1557208.0}, {"date": "2024-08-20", "close": 13.94, "volume": 1180691.0}, {"date": "2024-08-21", "close": 14.01, "volume": 963405.0}, {"date": "2024-08-22", "close": 13.93, "volume": 906709.0}, {"date": "2024-08-23", "close": 14.64, "volume": 2702541.0}, {"date": "2024-08-26", "close": 14.48, "volume": 1141808.0}, {"date": "2024-08-27", "close": 14.46, "volume": 1138713.0}, {"date": "2024-08-28", "close": 14.31, "volume": 978509.0}, {"date": "2024-08-29", "close": 14.36, "volume": 954880.0}, {"date": "2024-08-30", "close": 14.22, "volume": 1404660.0}, {"date": "2024-09-03", "close": 14.02, "volume": 1268736.0}, {"date": "2024-09-04", "close": 14.09, "volume": 1609870.0}, {"date": "2024-09-05", "close": 14.13, "volume": 2888148.0}, {"date": "2024-09-06", "close": 13.81, "volume": 2295323.0}, {"date": "2024-09-09", "close": 13.85, "volume": 2246834.0}, {"date": "2024-09-10", "close": 13.88, "volume": 2055984.0}, {"date": "2024-09-11", "close": 13.9, "volume": 2704379.0}, {"date": "2024-09-12", "close": 13.85, "volume": 1328003.0}, {"date": "2024-09-13", "close": 14.31, "volume": 2094010.0}, {"date": "2024-09-16", "close": 14.24, "volume": 2274842.0}, {"date": "2024-09-17", "close": 14.69, "volume": 4325336.0}, {"date": "2024-09-18", "close": 14.72, "volume": 3662785.0}, {"date": "2024-09-19", "close": 15.38, "volume": 2378514.0}, {"date": "2024-09-20", "close": 15.05, "volume": 6665796.0}, {"date": "2024-09-23", "close": 14.84, "volume": 2579947.0}, {"date": "2024-09-24", "close": 15.03, "volume": 2217432.0}, {"date": "2024-09-25", "close": 14.75, "volume": 1932168.0}, {"date": "2024-09-26", "close": 14.82, "volume": 1379094.0}, {"date": "2024-09-27", "close": 14.79, "volume": 1585110.0}, {"date": "2024-09-30", "close": 14.73, "volume": 2346717.0}, {"date": "2024-10-01", "close": 14.05, "volume": 2640674.0}, {"date": "2024-10-02", "close": 13.89, "volume": 1260778.0}, {"date": "2024-10-03", "close": 13.87, "volume": 1579440.0}, {"date": "2024-10-04", "close": 13.92, "volume": 1658283.0}, {"date": "2024-10-07", "close": 13.66, "volume": 2266725.0}, {"date": "2024-10-08", "close": 13.82, "volume": 1738317.0}, {"date": "2024-10-09", "close": 14.07, "volume": 1800981.0}, {"date": "2024-10-10", "close": 14.01, "volume": 2156598.0}, {"date": "2024-10-11", "close": 14.49, "volume": 2138594.0}, {"date": "2024-10-14", "close": 14.79, "volume": 1237968.0}, {"date": "2024-10-15", "close": 14.99, "volume": 2401389.0}, {"date": "2024-10-16", "close": 15.35, "volume": 1626449.0}, {"date": "2024-10-17", "close": 15.28, "volume": 2310062.0}, {"date": "2024-10-18", "close": 15.18, "volume": 1252737.0}, {"date": "2024-10-21", "close": 14.8, "volume": 3550618.0}, {"date": "2024-10-22", "close": 15.42, "volume": 4618296.0}, {"date": "2024-10-23", "close": 15.29, "volume": 2990644.0}, {"date": "2024-10-24", "close": 15.45, "volume": 2971236.0}, {"date": "2024-10-25", "close": 15.22, "volume": 2037161.0}, {"date": "2024-10-28", "close": 15.84, "volume": 2344195.0}, {"date": "2024-10-29", "close": 15.76, "volume": 1945032.0}, {"date": "2024-10-30", "close": 15.57, "volume": 1621586.0}, {"date": "2024-10-31", "close": 15.36, "volume": 2411622.0}, {"date": "2024-11-01", "close": 15.3, "volume": 1511799.0}, {"date": "2024-11-04", "close": 14.94, "volume": 2136164.0}, {"date": "2024-11-05", "close": 15.26, "volume": 1808938.0}, {"date": "2024-11-06", "close": 16.78, "volume": 7749764.0}, {"date": "2024-11-07", "close": 16.15, "volume": 3883342.0}, {"date": "2024-11-08", "close": 16.31, "volume": 2554962.0}, {"date": "2024-11-11", "close": 16.67, "volume": 3543594.0}, {"date": "2024-11-12", "close": 16.62, "volume": 2186151.0}, {"date": "2024-11-13", "close": 16.4, "volume": 2111397.0}, {"date": "2024-11-14", "close": 16.3, "volume": 1710196.0}, {"date": "2024-11-15", "close": 16.23, "volume": 1533328.0}, {"date": "2024-11-18", "close": 16.03, "volume": 3649461.0}, {"date": "2024-11-19", "close": 16.04, "volume": 1653865.0}, {"date": "2024-11-20", "close": 16.07, "volume": 1060422.0}, {"date": "2024-11-21", "close": 16.36, "volume": 2344613.0}, {"date": "2024-11-22", "close": 16.95, "volume": 3111870.0}, {"date": "2024-11-25", "close": 17.77, "volume": 4482332.0}, {"date": "2024-11-26", "close": 17.45, "volume": 2020285.0}, {"date": "2024-11-27", "close": 17.3, "volume": 1629060.0}, {"date": "2024-11-29", "close": 17.23, "volume": 625954.0}, {"date": "2024-12-02", "close": 17.0, "volume": 1815836.0}, {"date": "2024-12-03", "close": 16.98, "volume": 1312227.0}, {"date": "2024-12-04", "close": 17.09, "volume": 1222139.0}, {"date": "2024-12-05", "close": 16.93, "volume": 3335285.0}, {"date": "2024-12-06", "close": 17.06, "volume": 1337063.0}, {"date": "2024-12-09", "close": 16.81, "volume": 1494098.0}, {"date": "2024-12-10", "close": 16.79, "volume": 1200207.0}, {"date": "2024-12-11", "close": 16.99, "volume": 2062155.0}, {"date": "2024-12-12", "close": 16.74, "volume": 1248113.0}, {"date": "2024-12-13", "close": 16.72, "volume": 1113154.0}, {"date": "2024-12-16", "close": 16.88, "volume": 2267386.0}, {"date": "2024-12-17", "close": 16.3, "volume": 1836020.0}, {"date": "2024-12-18", "close": 15.32, "volume": 2428420.0}, {"date": "2024-12-19", "close": 15.36, "volume": 2450299.0}, {"date": "2024-12-20", "close": 15.42, "volume": 4362322.0}, {"date": "2024-12-23", "close": 15.55, "volume": 1759032.0}, {"date": "2024-12-24", "close": 15.56, "volume": 648787.0}, {"date": "2024-12-26", "close": 15.68, "volume": 1238408.0}, {"date": "2024-12-27", "close": 15.51, "volume": 1916276.0}, {"date": "2024-12-30", "close": 15.57, "volume": 1164818.0}, {"date": "2024-12-31", "close": 15.46, "volume": 1013943.0}, {"date": "2025-01-02", "close": 15.25, "volume": 1304950.0}, {"date": "2025-01-03", "close": 15.51, "volume": 1363694.0}, {"date": "2025-01-06", "close": 15.82, "volume": 2462282.0}, {"date": "2025-01-07", "close": 15.69, "volume": 1931412.0}, {"date": "2025-01-08", "close": 15.54, "volume": 1583259.0}, {"date": "2025-01-10", "close": 14.86, "volume": 1863618.0}, {"date": "2025-01-13", "close": 14.82, "volume": 2116543.0}, {"date": "2025-01-14", "close": 15.76, "volume": 2321040.0}, {"date": "2025-01-15", "close": 16.07, "volume": 1818072.0}, {"date": "2025-01-16", "close": 15.86, "volume": 1465170.0}, {"date": "2025-01-17", "close": 16.18, "volume": 1701920.0}, {"date": "2025-01-21", "close": 16.28, "volume": 1857276.0}, {"date": "2025-01-22", "close": 16.07, "volume": 2078742.0}, {"date": "2025-01-23", "close": 15.7, "volume": 3624168.0}, {"date": "2025-01-24", "close": 15.99, "volume": 2694003.0}, {"date": "2025-01-27", "close": 16.01, "volume": 2227187.0}, {"date": "2025-01-28", "close": 16.05, "volume": 1932043.0}, {"date": "2025-01-29", "close": 16.05, "volume": 1728667.0}, {"date": "2025-01-30", "close": 16.22, "volume": 1192889.0}, {"date": "2025-01-31", "close": 16.02, "volume": 1602537.0}, {"date": "2025-02-03", "close": 15.75, "volume": 1664246.0}, {"date": "2025-02-04", "close": 16.11, "volume": 1028709.0}, {"date": "2025-02-05", "close": 16.51, "volume": 1905114.0}, {"date": "2025-02-06", "close": 16.52, "volume": 1828110.0}, {"date": "2025-02-07", "close": 16.28, "volume": 1699983.0}, {"date": "2025-02-10", "close": 16.15, "volume": 1248395.0}, {"date": "2025-02-11", "close": 16.47, "volume": 932686.0}, {"date": "2025-02-12", "close": 15.85, "volume": 2082827.0}, {"date": "2025-02-13", "close": 15.87, "volume": 1087996.0}, {"date": "2025-02-14", "close": 15.61, "volume": 2990506.0}, {"date": "2025-02-18", "close": 15.93, "volume": 2062099.0}, {"date": "2025-02-19", "close": 15.82, "volume": 1693864.0}, {"date": "2025-02-20", "close": 15.44, "volume": 1963860.0}, {"date": "2025-02-21", "close": 14.99, "volume": 2012776.0}, {"date": "2025-02-24", "close": 14.65, "volume": 2799684.0}, {"date": "2025-02-25", "close": 14.74, "volume": 1515326.0}, {"date": "2025-02-26", "close": 14.69, "volume": 1316501.0}, {"date": "2025-02-27", "close": 14.69, "volume": 2700456.0}, {"date": "2025-02-28", "close": 14.87, "volume": 1490247.0}, {"date": "2025-03-03", "close": 14.66, "volume": 2008182.0}, {"date": "2025-03-04", "close": 14.22, "volume": 3454590.0}, {"date": "2025-03-05", "close": 14.14, "volume": 1675321.0}, {"date": "2025-03-06", "close": 13.82, "volume": 3053087.0}, {"date": "2025-03-07", "close": 13.8, "volume": 2742510.0}, {"date": "2025-03-10", "close": 12.94, "volume": 2889488.0}, {"date": "2025-03-11", "close": 13.3, "volume": 3279927.0}, {"date": "2025-03-12", "close": 13.7, "volume": 3554852.0}, {"date": "2025-03-13", "close": 13.42, "volume": 2252032.0}, {"date": "2025-03-14", "close": 13.96, "volume": 3065536.0}, {"date": "2025-03-17", "close": 14.2, "volume": 2433130.0}, {"date": "2025-03-18", "close": 14.01, "volume": 1936878.0}, {"date": "2025-03-19", "close": 14.14, "volume": 2382365.0}, {"date": "2025-03-20", "close": 14.09, "volume": 2231512.0}, {"date": "2025-03-21", "close": 14.09, "volume": 5918683.0}, {"date": "2025-03-24", "close": 14.73, "volume": 3414687.0}, {"date": "2025-03-25", "close": 14.52, "volume": 3041043.0}, {"date": "2025-03-26", "close": 14.65, "volume": 2107517.0}, {"date": "2025-03-27", "close": 14.5, "volume": 2860829.0}, {"date": "2025-03-28", "close": 14.16, "volume": 2424620.0}, {"date": "2025-03-31", "close": 14.19, "volume": 1796853.0}, {"date": "2025-04-01", "close": 14.14, "volume": 3389347.0}, {"date": "2025-04-02", "close": 14.15, "volume": 2662883.0}, {"date": "2025-04-03", "close": 12.96, "volume": 4392517.0}, {"date": "2025-04-04", "close": 12.37, "volume": 6223525.0}, {"date": "2025-04-07", "close": 12.11, "volume": 5607184.0}, {"date": "2025-04-08", "close": 12.06, "volume": 3980355.0}, {"date": "2025-04-09", "close": 13.03, "volume": 6856403.0}, {"date": "2025-04-10", "close": 12.1, "volume": 6235255.0}, {"date": "2025-04-11", "close": 12.29, "volume": 3629491.0}, {"date": "2025-04-14", "close": 12.63, "volume": 5652233.0}, {"date": "2025-04-15", "close": 12.9, "volume": 3157371.0}, {"date": "2025-04-16", "close": 12.97, "volume": 4015811.0}, {"date": "2025-04-17", "close": 13.21, "volume": 2775006.0}, {"date": "2025-04-21", "close": 12.89, "volume": 2193301.0}, {"date": "2025-04-22", "close": 13.36, "volume": 2311252.0}, {"date": "2025-04-23", "close": 13.74, "volume": 3592769.0}, {"date": "2025-04-24", "close": 13.47, "volume": 5439035.0}, {"date": "2025-04-25", "close": 13.2, "volume": 3050930.0}, {"date": "2025-04-28", "close": 13.12, "volume": 2652597.0}, {"date": "2025-04-29", "close": 13.54, "volume": 3622861.0}, {"date": "2025-04-30", "close": 13.48, "volume": 2552578.0}, {"date": "2025-05-01", "close": 13.39, "volume": 2458670.0}, {"date": "2025-05-02", "close": 13.74, "volume": 1640069.0}, {"date": "2025-05-05", "close": 13.77, "volume": 1411351.0}, {"date": "2025-05-06", "close": 13.6, "volume": 1146642.0}, {"date": "2025-05-07", "close": 13.64, "volume": 1187613.0}, {"date": "2025-05-08", "close": 13.91, "volume": 1193878.0}, {"date": "2025-05-09", "close": 13.76, "volume": 1849996.0}, {"date": "2025-05-12", "close": 14.59, "volume": 2982849.0}, {"date": "2025-05-13", "close": 14.62, "volume": 1249792.0}, {"date": "2025-05-14", "close": 14.58, "volume": 1420312.0}, {"date": "2025-05-15", "close": 14.42, "volume": 1579070.0}, {"date": "2025-05-16", "close": 14.46, "volume": 1926018.0}, {"date": "2025-05-19", "close": 14.39, "volume": 1243665.0}, {"date": "2025-05-20", "close": 14.31, "volume": 1669484.0}, {"date": "2025-05-21", "close": 13.82, "volume": 1601875.0}, {"date": "2025-05-22", "close": 13.85, "volume": 1071938.0}, {"date": "2025-05-23", "close": 13.76, "volume": 1360989.0}, {"date": "2025-05-27", "close": 14.0, "volume": 1270814.0}, {"date": "2025-05-28", "close": 13.78, "volume": 1503975.0}, {"date": "2025-05-29", "close": 13.87, "volume": 2437528.0}, {"date": "2025-05-30", "close": 13.72, "volume": 1313689.0}, {"date": "2025-06-02", "close": 13.62, "volume": 1694136.0}, {"date": "2025-06-03", "close": 13.86, "volume": 1397603.0}, {"date": "2025-06-04", "close": 13.68, "volume": 1261021.0}, {"date": "2025-06-05", "close": 13.67, "volume": 1697616.0}, {"date": "2025-06-06", "close": 13.99, "volume": 1293340.0}, {"date": "2025-06-09", "close": 13.97, "volume": 2807698.0}, {"date": "2025-06-10", "close": 14.28, "volume": 1492227.0}, {"date": "2025-06-11", "close": 14.11, "volume": 2498976.0}, {"date": "2025-06-12", "close": 14.06, "volume": 1602253.0}, {"date": "2025-06-13", "close": 13.64, "volume": 1338251.0}, {"date": "2025-06-16", "close": 13.48, "volume": 1682311.0}, {"date": "2025-06-17", "close": 13.34, "volume": 2113097.0}, {"date": "2025-06-18", "close": 13.65, "volume": 2275175.0}, {"date": "2025-06-20", "close": 13.8, "volume": 5225689.0}, {"date": "2025-06-23", "close": 13.91, "volume": 2216033.0}, {"date": "2025-06-24", "close": 13.9, "volume": 3344480.0}, {"date": "2025-06-25", "close": 13.86, "volume": 1779906.0}, {"date": "2025-06-26", "close": 14.1, "volume": 2162239.0}, {"date": "2025-06-27", "close": 14.07, "volume": 2265402.0}, {"date": "2025-06-30", "close": 14.05, "volume": 2451490.0}, {"date": "2025-07-01", "close": 14.32, "volume": 2900654.0}, {"date": "2025-07-02", "close": 14.6, "volume": 2342995.0}, {"date": "2025-07-03", "close": 14.76, "volume": 1269010.0}, {"date": "2025-07-07", "close": 14.55, "volume": 1800794.0}, {"date": "2025-07-08", "close": 14.81, "volume": 2949503.0}, {"date": "2025-07-09", "close": 14.96, "volume": 1977433.0}, {"date": "2025-07-10", "close": 15.13, "volume": 2449938.0}, {"date": "2025-07-11", "close": 14.97, "volume": 1527609.0}, {"date": "2025-07-14", "close": 14.95, "volume": 2067411.0}, {"date": "2025-07-15", "close": 14.37, "volume": 2458450.0}, {"date": "2025-07-16", "close": 14.44, "volume": 4793305.0}, {"date": "2025-07-17", "close": 14.75, "volume": 4700322.0}, {"date": "2025-07-18", "close": 15.03, "volume": 2714644.0}, {"date": "2025-07-21", "close": 15.0, "volume": 2702948.0}, {"date": "2025-07-22", "close": 15.07, "volume": 2745832.0}, {"date": "2025-07-23", "close": 15.26, "volume": 2674114.0}, {"date": "2025-07-24", "close": 14.59, "volume": 4071157.0}, {"date": "2025-07-25", "close": 15.11, "volume": 3855176.0}, {"date": "2025-07-28", "close": 15.13, "volume": 3010327.0}, {"date": "2025-07-29", "close": 15.06, "volume": 1615232.0}, {"date": "2025-07-30", "close": 14.85, "volume": 2615799.0}, {"date": "2025-07-31", "close": 14.52, "volume": 2038745.0}, {"date": "2025-08-01", "close": 14.16, "volume": 2112924.0}, {"date": "2025-08-04", "close": 14.38, "volume": 1427572.0}, {"date": "2025-08-05", "close": 14.56, "volume": 2512623.0}, {"date": "2025-08-06", "close": 14.39, "volume": 2481958.0}, {"date": "2025-08-07", "close": 14.42, "volume": 1775780.0}, {"date": "2025-08-08", "close": 14.54, "volume": 1151887.0}, {"date": "2025-08-11", "close": 14.48, "volume": 1408396.0}, {"date": "2025-08-12", "close": 15.18, "volume": 2217630.0}, {"date": "2025-08-13", "close": 15.64, "volume": 2754036.0}, {"date": "2025-08-14", "close": 15.79, "volume": 1946605.0}, {"date": "2025-08-15", "close": 15.55, "volume": 1689401.0}, {"date": "2025-08-18", "close": 15.62, "volume": 1356340.0}, {"date": "2025-08-19", "close": 15.56, "volume": 1496252.0}, {"date": "2025-08-20", "close": 15.72, "volume": 1699144.0}, {"date": "2025-08-21", "close": 15.56, "volume": 1231617.0}, {"date": "2025-08-22", "close": 16.29, "volume": 4376082.0}, {"date": "2025-08-25", "close": 16.4, "volume": 1598092.0}, {"date": "2025-08-26", "close": 16.6, "volume": 2154569.0}, {"date": "2025-08-27", "close": 16.74, "volume": 1574298.0}, {"date": "2025-08-28", "close": 16.83, "volume": 2429970.0}, {"date": "2025-08-29", "close": 16.92, "volume": 2072957.0}, {"date": "2025-09-02", "close": 16.71, "volume": 1667597.0}, {"date": "2025-09-03", "close": 16.76, "volume": 1609091.0}, {"date": "2025-09-04", "close": 16.99, "volume": 1741804.0}, {"date": "2025-09-05", "close": 16.84, "volume": 2177861.0}, {"date": "2025-09-08", "close": 16.78, "volume": 1921985.0}, {"date": "2025-09-09", "close": 16.79, "volume": 2676887.0}, {"date": "2025-09-10", "close": 16.82, "volume": 1592442.0}, {"date": "2025-09-11", "close": 16.81, "volume": 2377447.0}, {"date": "2025-09-12", "close": 16.65, "volume": 3331948.0}, {"date": "2025-09-15", "close": 16.58, "volume": 2938832.0}, {"date": "2025-09-16", "close": 16.41, "volume": 1898894.0}, {"date": "2025-09-17", "close": 16.44, "volume": 2351327.0}, {"date": "2025-09-18", "close": 17.05, "volume": 1942790.0}, {"date": "2025-09-19", "close": 16.86, "volume": 4279427.0}, {"date": "2025-09-22", "close": 16.5, "volume": 1555079.0}, {"date": "2025-09-23", "close": 16.51, "volume": 1588752.0}, {"date": "2025-09-24", "close": 16.71, "volume": 2050199.0}, {"date": "2025-09-25", "close": 16.61, "volume": 1651237.0}, {"date": "2025-09-26", "close": 16.68, "volume": 1435507.0}, {"date": "2025-09-29", "close": 16.67, "volume": 1923798.0}, {"date": "2025-09-30", "close": 16.55, "volume": 3386489.0}, {"date": "2025-10-01", "close": 16.61, "volume": 3071260.0}, {"date": "2025-10-02", "close": 16.92, "volume": 3314409.0}, {"date": "2025-10-03", "close": 17.1, "volume": 6110685.0}, {"date": "2025-10-06", "close": 17.81, "volume": 8144415.0}, {"date": "2025-10-07", "close": 17.61, "volume": 4784728.0}, {"date": "2025-10-08", "close": 17.71, "volume": 4873020.0}, {"date": "2025-10-09", "close": 17.6, "volume": 4289409.0}, {"date": "2025-10-10", "close": 16.48, "volume": 5424598.0}, {"date": "2025-10-13", "close": 16.98, "volume": 4447699.0}, {"date": "2025-10-14", "close": 17.49, "volume": 5626228.0}, {"date": "2025-10-15", "close": 16.87, "volume": 6096413.0}, {"date": "2025-10-16", "close": 15.56, "volume": 8653405.0}, {"date": "2025-10-17", "close": 16.05, "volume": 4714035.0}, {"date": "2025-10-20", "close": 16.68, "volume": 3592365.0}, {"date": "2025-10-21", "close": 16.78, "volume": 4249554.0}, {"date": "2025-10-22", "close": 16.88, "volume": 5881856.0}, {"date": "2025-10-23", "close": 16.54, "volume": 6774180.0}, {"date": "2025-10-24", "close": 16.98, "volume": 4553680.0}, {"date": "2025-10-27", "close": 17.2, "volume": 4019670.0}, {"date": "2025-10-28", "close": 17.15, "volume": 3062771.0}, {"date": "2025-10-29", "close": 16.95, "volume": 3348155.0}, {"date": "2025-10-30", "close": 17.01, "volume": 2595775.0}, {"date": "2025-10-31", "close": 16.97, "volume": 2269844.0}, {"date": "2025-11-03", "close": 16.93, "volume": 3198692.0}, {"date": "2025-11-04", "close": 16.76, "volume": 2130542.0}, {"date": "2025-11-05", "close": 17.06, "volume": 1593279.0}, {"date": "2025-11-06", "close": 17.1, "volume": 1901926.0}, {"date": "2025-11-07", "close": 17.09, "volume": 1666209.0}, {"date": "2025-11-10", "close": 17.34, "volume": 1739828.0}, {"date": "2025-11-11", "close": 17.51, "volume": 2161780.0}, {"date": "2025-11-12", "close": 17.31, "volume": 2669739.0}, {"date": "2025-11-13", "close": 17.01, "volume": 2261266.0}, {"date": "2025-11-14", "close": 17.06, "volume": 1318748.0}, {"date": "2025-11-17", "close": 16.2, "volume": 1878351.0}, {"date": "2025-11-18", "close": 16.51, "volume": 3316412.0}, {"date": "2025-11-19", "close": 16.9, "volume": 2061917.0}, {"date": "2025-11-20", "close": 17.0, "volume": 2534480.0}, {"date": "2025-11-21", "close": 17.75, "volume": 3159117.0}, {"date": "2025-11-24", "close": 17.81, "volume": 2502054.0}, {"date": "2025-11-25", "close": 18.6, "volume": 3583237.0}, {"date": "2025-11-26", "close": 18.43, "volume": 2412788.0}, {"date": "2025-11-28", "close": 18.44, "volume": 726164.0}, {"date": "2025-12-01", "close": 18.87, "volume": 2319084.0}, {"date": "2025-12-02", "close": 18.71, "volume": 2494951.0}, {"date": "2025-12-03", "close": 18.9, "volume": 2027716.0}, {"date": "2025-12-04", "close": 18.92, "volume": 1021229.0}, {"date": "2025-12-05", "close": 19.1, "volume": 1413168.0}, {"date": "2025-12-08", "close": 19.16, "volume": 1602127.0}, {"date": "2025-12-09", "close": 19.08, "volume": 1075367.0}, {"date": "2025-12-10", "close": 19.91, "volume": 2371927.0}, {"date": "2025-12-11", "close": 19.83, "volume": 2535786.0}, {"date": "2025-12-12", "close": 19.83, "volume": 2378770.0}, {"date": "2025-12-15", "close": 19.71, "volume": 1924571.0}, {"date": "2025-12-16", "close": 19.65, "volume": 1290158.0}, {"date": "2025-12-17", "close": 19.69, "volume": 1334284.0}, {"date": "2025-12-18", "close": 19.78, "volume": 1226923.0}, {"date": "2025-12-19", "close": 19.71, "volume": 3691229.0}, {"date": "2025-12-22", "close": 19.9, "volume": 1888517.0}, {"date": "2025-12-23", "close": 19.69, "volume": 1850193.0}, {"date": "2025-12-24", "close": 19.67, "volume": 699307.0}, {"date": "2025-12-26", "close": 19.7, "volume": 884935.0}, {"date": "2025-12-29", "close": 19.63, "volume": 1254215.0}, {"date": "2025-12-30", "close": 19.44, "volume": 1551854.0}, {"date": "2025-12-31", "close": 19.29, "volume": 1096041.0}, {"date": "2026-01-02", "close": 19.45, "volume": 1709939.0}, {"date": "2026-01-05", "close": 19.84, "volume": 2053979.0}, {"date": "2026-01-06", "close": 20.12, "volume": 1541366.0}, {"date": "2026-01-07", "close": 20.11, "volume": 1916158.0}, {"date": "2026-01-08", "close": 20.47, "volume": 2301699.0}, {"date": "2026-01-09", "close": 20.07, "volume": 2613859.0}, {"date": "2026-01-12", "close": 20.22, "volume": 3173174.0}, {"date": "2026-01-13", "close": 20.25, "volume": 2018333.0}, {"date": "2026-01-14", "close": 20.31, "volume": 1461956.0}, {"date": "2026-01-15", "close": 20.87, "volume": 2200538.0}, {"date": "2026-01-16", "close": 20.8, "volume": 1830417.0}, {"date": "2026-01-20", "close": 20.22, "volume": 2423154.0}, {"date": "2026-01-21", "close": 21.1, "volume": 3171244.0}, {"date": "2026-01-22", "close": 20.73, "volume": 4974144.0}, {"date": "2026-01-23", "close": 19.92, "volume": 2320919.0}, {"date": "2026-01-26", "close": 20.19, "volume": 1846887.0}, {"date": "2026-01-27", "close": 20.16, "volume": 1708709.0}, {"date": "2026-01-28", "close": 20.06, "volume": 1793281.0}, {"date": "2026-01-29", "close": 20.25, "volume": 2101775.0}, {"date": "2026-01-30", "close": 19.98, "volume": 2143188.0}, {"date": "2026-02-02", "close": 20.38, "volume": 2132623.0}, {"date": "2026-02-03", "close": 19.88, "volume": 12348140.0}, {"date": "2026-02-04", "close": 20.13, "volume": 5271385.0}, {"date": "2026-02-05", "close": 20.17, "volume": 4118548.0}, {"date": "2026-02-06", "close": 20.85, "volume": 3501859.0}, {"date": "2026-02-09", "close": 21.0, "volume": 2742356.0}, {"date": "2026-02-10", "close": 20.66, "volume": 1604521.0}, {"date": "2026-02-11", "close": 20.41, "volume": 1865759.0}, {"date": "2026-02-12", "close": 20.21, "volume": 2420988.0}, {"date": "2026-02-13", "close": 20.0, "volume": 2405471.0}, {"date": "2026-02-17", "close": 20.1, "volume": 2449788.0}, {"date": "2026-02-18", "close": 19.98, "volume": 3331961.0}, {"date": "2026-02-19", "close": 19.81, "volume": 2052597.0}, {"date": "2026-02-20", "close": 20.07, "volume": 3188003.0}, {"date": "2026-02-23", "close": 19.06, "volume": 2736280.0}, {"date": "2026-02-24", "close": 19.2, "volume": 1801911.0}, {"date": "2026-02-25", "close": 19.62, "volume": 3008137.0}, {"date": "2026-02-26", "close": 19.78, "volume": 2209179.0}, {"date": "2026-02-27", "close": 18.47, "volume": 3306744.0}, {"date": "2026-03-02", "close": 18.29, "volume": 3226291.0}, {"date": "2026-03-03", "close": 18.02, "volume": 3985646.0}, {"date": "2026-03-04", "close": 18.28, "volume": 3037883.0}, {"date": "2026-03-05", "close": 17.87, "volume": 3035877.0}, {"date": "2026-03-06", "close": 17.11, "volume": 2763642.0}, {"date": "2026-03-09", "close": 17.16, "volume": 3487300.0}, {"date": "2026-03-10", "close": 17.18, "volume": 2980930.0}, {"date": "2026-03-11", "close": 16.78, "volume": 1734914.0}, {"date": "2026-03-12", "close": 16.8, "volume": 2867085.0}, {"date": "2026-03-13", "close": 16.78, "volume": 2798892.0}, {"date": "2026-03-16", "close": 16.97, "volume": 2173014.0}, {"date": "2026-03-17", "close": 16.93, "volume": 3334546.0}, {"date": "2026-03-18", "close": 16.76, "volume": 2353198.0}, {"date": "2026-03-19", "close": 16.82, "volume": 4199021.0}, {"date": "2026-03-20", "close": 16.83, "volume": 5586368.0}, {"date": "2026-03-23", "close": 17.2, "volume": 4498308.0}, {"date": "2026-03-24", "close": 17.36, "volume": 3517329.0}, {"date": "2026-03-25", "close": 17.45, "volume": 2766771.0}, {"date": "2026-03-26", "close": 17.35, "volume": 2114525.0}, {"date": "2026-03-27", "close": 16.89, "volume": 2396617.0}, {"date": "2026-03-30", "close": 16.98, "volume": 2439093.0}, {"date": "2026-03-31", "close": 17.58, "volume": 5986210.0}, {"date": "2026-04-01", "close": 17.71, "volume": 4021063.0}, {"date": "2026-04-02", "close": 17.63, "volume": 2424597.0}, {"date": "2026-04-06", "close": 17.93, "volume": 4197454.0}, {"date": "2026-04-07", "close": 18.04, "volume": 3607470.0}, {"date": "2026-04-08", "close": 18.49, "volume": 3038213.0}, {"date": "2026-04-09", "close": 18.69, "volume": 2675173.0}, {"date": "2026-04-10", "close": 18.44, "volume": 1812758.0}, {"date": "2026-04-13", "close": 18.57, "volume": 1898197.0}, {"date": "2026-04-14", "close": 18.52, "volume": 2298136.0}, {"date": "2026-04-15", "close": 18.57, "volume": 2420616.0}, {"date": "2026-04-16", "close": 18.48, "volume": 2614497.0}, {"date": "2026-04-17", "close": 18.9, "volume": 2676610.0}, {"date": "2026-04-20", "close": 18.75, "volume": 3406500.0}, {"date": "2026-04-21", "close": 18.55, "volume": 3046301.0}, {"date": "2026-04-22", "close": 18.39, "volume": 4343569.0}, {"date": "2026-04-23", "close": 18.9, "volume": 4803951.0}, {"date": "2026-04-24", "close": 18.75, "volume": 4741475.0}, {"date": "2026-04-27", "close": 18.78, "volume": 2581927.0}, {"date": "2026-04-28", "close": 18.88, "volume": 2174939.0}, {"date": "2026-04-29", "close": 18.28, "volume": 1982907.0}, {"date": "2026-04-30", "close": 18.73, "volume": 2678804.0}, {"date": "2026-05-01", "close": 18.58, "volume": 2533829.0}, {"date": "2026-05-04", "close": 18.59, "volume": 2592932.0}, {"date": "2026-05-05", "close": 18.83, "volume": 1704733.0}, {"date": "2026-05-06", "close": 19.39, "volume": 3143800.0}, {"date": "2026-05-07", "close": 19.17, "volume": 2825800.0}, {"date": "2026-05-08", "close": 19.04, "volume": 3187956.0}, {"date": "2026-05-11", "close": 18.85, "volume": 2879276.0}, {"date": "2026-05-12", "close": 18.62, "volume": 2498472.0}, {"date": "2026-05-13", "close": 18.41, "volume": 1827003.0}, {"date": "2026-05-14", "close": 18.68, "volume": 2342420.0}, {"date": "2026-05-15", "close": 18.3, "volume": 3286604.0}, {"date": "2026-05-18", "close": 18.64, "volume": 3319582.0}, {"date": "2026-05-19", "close": 18.46, "volume": 4171814.0}, {"date": "2026-05-20", "close": 18.8, "volume": 2839391.0}, {"date": "2026-05-21", "close": 18.81, "volume": 1975168.0}, {"date": "2026-05-22", "close": 18.81, "volume": 1863263.0}, {"date": "2026-05-26", "close": 19.15, "volume": 2512779.0}, {"date": "2026-05-27", "close": 19.01, "volume": 3864769.0}, {"date": "2026-05-28", "close": 18.93, "volume": 3378921.0}, {"date": "2026-05-29", "close": 19.22, "volume": 3454529.0}, {"date": "2026-06-01", "close": 18.82, "volume": 2577075.0}, {"date": "2026-06-02", "close": 19.1, "volume": 2632960.0}, {"date": "2026-06-03", "close": 18.64, "volume": 2649716.0}, {"date": "2026-06-04", "close": 19.34, "volume": 3515722.0}, {"date": "2026-06-05", "close": 19.27, "volume": 2307019.0}, {"date": "2026-06-08", "close": 19.24, "volume": 1564570.0}, {"date": "2026-06-09", "close": 19.54, "volume": 1961565.0}, {"date": "2026-06-10", "close": 19.65, "volume": 2541632.0}, {"date": "2026-06-11", "close": 19.87, "volume": 2935741.0}, {"date": "2026-06-12", "close": 20.17, "volume": 1943819.0}, {"date": "2026-06-15", "close": 19.74, "volume": 2099674.0}, {"date": "2026-06-16", "close": 19.99, "volume": 2707415.0}, {"date": "2026-06-17", "close": 19.83, "volume": 3286039.0}, {"date": "2026-06-18", "close": 20.09, "volume": 4536174.0}, {"date": "2026-06-22", "close": 20.21, "volume": 2600419.0}, {"date": "2026-06-23", "close": 20.51, "volume": 1982488.0}, {"date": "2026-06-24", "close": 20.74, "volume": 3311314.0}, {"date": "2026-06-25", "close": 21.05, "volume": 5302941.0}, {"date": "2026-06-26", "close": 20.81, "volume": 7703707.0}, {"date": "2026-06-29", "close": 20.44, "volume": 2864463.0}, {"date": "2026-06-30", "close": 20.43, "volume": 2702106.0}, {"date": "2026-07-01", "close": 20.56, "volume": 2515847.0}, {"date": "2026-07-02", "close": 20.3, "volume": 2413386.0}, {"date": "2026-07-06", "close": 20.56, "volume": 2059101.0}, {"date": "2026-07-07", "close": 20.57, "volume": 2001168.0}, {"date": "2026-07-08", "close": 20.12, "volume": 1782204.0}, {"date": "2026-07-09", "close": 20.47, "volume": 1598876.0}, {"date": "2026-07-10", "close": 20.5, "volume": 2126003.0}, {"date": "2026-07-13", "close": 20.49, "volume": 2401119.0}, {"date": "2026-07-14", "close": 20.59, "volume": 1789133.0}, {"date": "2026-07-15", "close": 20.84, "volume": 1904295.0}, {"date": "2026-07-16", "close": 21.48, "volume": 2062760.0}, {"date": "2026-07-17", "close": 21.21, "volume": 2387106.0}, {"date": "2026-07-20", "close": 20.81, "volume": 2026984.0}, {"date": "2026-07-21", "close": 21.83, "volume": 8504256.0}, {"date": "2026-07-22", "close": 21.33, "volume": 2812239.0}, {"date": "2026-07-23", "close": 21.38, "volume": 3084783.0}, {"date": "2026-07-24", "close": 21.28, "volume": 3401754.0}, {"date": "2026-07-27", "close": 20.79, "volume": 2766211.0}, {"date": "2026-07-28", "close": 21.18, "volume": 7292503.0}, {"date": "2026-07-29", "close": 18.59, "volume": 9926446.0}, {"date": "2026-07-30", "close": 18.84, "volume": 7475827.0}, {"date": "2026-07-31", "close": 19.15, "volume": 4663345.0}, {"date": "2026-08-03", "close": 19.24, "volume": 2981423.0}, {"date": "2026-08-04", "close": 19.52, "volume": 3663275.0}, {"date": "2026-08-05", "close": 19.36, "volume": 3815901.0}, {"date": "2026-08-06", "close": 19.0, "volume": 3774610.0}, {"date": "2026-08-07", "close": 18.73, "volume": 2076244.0}], "refreshing": true}