{"ticker": "CWEN", "overview": {"cik": "1567683", "ticker": "CWEN", "name": "Clearway Energy, Inc.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117127", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115546", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115524", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "Initial insider holdings", "accession": "0002145067-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114388", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113725", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113714", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0002026637-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111423", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111024", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111002", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001743122-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105930", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002137919-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001829270-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002026637-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001182337-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001639398-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001748373-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001458874-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094121", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092696", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092109", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092083", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CWEN", "has_prices": true, "as_of": "2026-08-07", "last": 32.65, "prev_close": 32.85, "change": -0.20000000000000284, "change_pct": -0.006088280060882887, "session_volume": 1227681.0, "vwap_5": 32.15809811557302, "vwap_20": 32.5858226666436, "vwap_60": 35.75666030931346, "vwap_250": 34.879691540778, "high_52w": 41.26, "low_52w": 30.78, "avg_volume_20": 1176681.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-117443", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "SE TotalEnergies", "who_key": "TotalEnergies SE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942500/000110465926117443/0001104659-26-117443-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001104659-26-117431", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10% owner files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/000110465926117431/0001104659-26-117431-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25425}, {"id": "0001104659-26-115546", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "SE TotalEnergies", "who_key": "TotalEnergies SE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942500/000110465926115546/0001104659-26-115546-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0001104659-26-115524", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10% owner files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/000110465926115524/0001104659-26-115524-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0001104659-26-111024", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "SE TotalEnergies", "who_key": "TotalEnergies SE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7831.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942500/000110465926111024/0001104659-26-111024-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58545}, {"id": "0001182337-26-000008", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "E. Stanley Oneal", "who_key": "ONEAL E STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/000118233726000008/0001182337-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002026637-26-000012", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Craig Cornelius", "who_key": "Cornelius Craig", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026637/000202663726000012/0002026637-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001829270-26-000012", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Sarah Rubenstein", "who_key": "Rubenstein Sarah", "role": "EVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1829270/000182927026000012/0001829270-26-000012-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0002137919-26-000008", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Michael August Brown", "who_key": "Brown Michael August", "role": "SVP, GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137919/000213791926000008/0002137919-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001458874-26-000009", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Brian R. Ford", "who_key": "Ford Brian R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/000145887426000009/0001458874-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001748373-26-000006", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Jennifer Elaine Lowry", "who_key": "Lowry Jennifer Elaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748373/000174837326000006/0001748373-26-000006-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001104659-26-094121", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "SE TotalEnergies", "who_key": "TotalEnergies SE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942500/000110465926094121/0001104659-26-094121-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001104659-26-094086", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "10% owner files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/000110465926094086/0001104659-26-094086-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126225}, {"id": "0001104659-26-090447", "src": "INSIDERS", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "SE TotalEnergies", "who_key": "TotalEnergies SE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on CWEN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942500/000110465926090447/0001104659-26-090447-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0002100119-26-001321", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. takes a 5.27% passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100119-26-001321-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001104659-26-092696", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, 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": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. raises a passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001104659-26-092696-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001348883-26-000016", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearbridge Investments, LLC", "who_key": "Clearbridge Investments, LLC", "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": "Electric Services", "country": "United States", "headline": "Clearbridge Investments, LLC raises a passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1348883/0001348883-26-000016-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001465109-26-000046", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, 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": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. moves to a 3.8% passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001465109-26-000046-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224145}, {"id": "13DG-0001465109-26-000026", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. takes a 5.2% passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001465109-26-000026-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0001104659-26-054174", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 41.5% activist stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001104659-26-054174-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0001104659-26-054215", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. moves to a 41% activist stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001104659-26-054215-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002100119-26-000330", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. crosses 5% of CWEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100119-26-000330-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000187", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. crosses 5% of CWEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100121-26-000187-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000191", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. crosses 5% of CWEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100121-26-000191-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001769", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CWEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001769-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "13DG-0002012383-26-001440", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CWEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001440-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}, {"id": "13DG-0001104659-26-039637", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in CWEN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001104659-26-039637-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307665}, {"id": "13DG-0001104659-26-039667", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. adjusts its stake in CWEN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001104659-26-039667-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307665}, {"id": "HOUSE-2024-20026184-T1", "src": "CONGRESS", "ticker": "CWEN", "cik": "", "company": "Clearway Energy, Inc.", "company_raw": ",001 - $15,000\nF S: New\nSP Clearway Energy, Inc. Class C\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CWEN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026184.pdf", "trade_date": "2024-10-25", "timestamp": "2024-10-25", "mins": 1063665}, {"id": "HOUSE-2024-20025014-T1", "src": "CONGRESS", "ticker": "CWEN", "cik": "", "company": "Clearway Energy, Inc.", "company_raw": "F S: New\nS O: Neuberger\nSP Clearway Energy, Inc. Class C\nCommon Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar files a buy in CWEN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025014.pdf", "trade_date": "2024-04-26", "timestamp": "2024-04-26", "mins": 1325745}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-092696", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, 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": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. raises a passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001104659-26-092696-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-001321", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. takes a 5.27% passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100119-26-001321-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "13DG-0001348883-26-000016", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearbridge Investments, LLC", "who_key": "Clearbridge Investments, LLC", "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": "Electric Services", "country": "United States", "headline": "Clearbridge Investments, LLC raises a passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1348883/0001348883-26-000016-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0001465109-26-000046", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, 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": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. moves to a 3.8% passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001465109-26-000046-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224145}, {"id": "13DG-0001465109-26-000026", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. takes a 5.2% passive stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001465109-26-000026-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258705}, {"id": "13DG-0001104659-26-054174", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 41.5% activist stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0001104659-26-054174-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0001104659-26-054215", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. moves to a 41% activist stake in CWEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0001104659-26-054215-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267345}, {"id": "13DG-0002100119-26-000330", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. crosses 5% of CWEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100119-26-000330-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000187", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. crosses 5% of CWEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100121-26-000187-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000191", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "Clearway Energy, Inc.", "who_key": "Clearway Energy, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Clearway Energy, Inc. crosses 5% of CWEN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1567683/0002100121-26-000191-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001769", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CWEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001769-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271665}, {"id": "13DG-0002012383-26-001440", "src": "13DG", "ticker": "CWEN", "cik": "1567683", "company": "Clearway Energy, Inc.", "company_raw": "Clearway Energy, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Electric Services", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CWEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001440-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277425}], "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": "Clearway Energy, Inc. Class C Common Stock", "new_value": "Clearway Energy, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001567683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001567683", "applied": 1, "detected_at": "2026-09-11T07:46:54.334378"}]}, "key_people": [{"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026184.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-04-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025014.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026184.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50c0a1b2-4fe2-468b-8084-36832c976a95/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2021-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50c0a1b2-4fe2-468b-8084-36832c976a95/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "FORM 8-K", "accession": "0001104659-26-117127", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115546", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115524", "price_sensitive": false}, {"form": "3", "date": "2026-10-08", "title": "Initial insider holdings", "accession": "0002145067-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114388", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113725", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-113714", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0002026637-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001104659-26-111423", "price_sensitive": true}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111024", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111002", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001743122-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105930", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002137919-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001829270-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0002026637-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001182337-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001639398-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001748373-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001458874-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094121", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094086", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-092696", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001104659-26-092109", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-06", "title": "Prospectus", "accession": "0001104659-26-092083", "price_sensitive": false}], "performance": {"ticker": "CWEN", "has_prices": true, "summary": {"n": 2, "avg": 0.28459439787367047, "win_rate": 1.0, "best": 0.41097666378565245, "worst": 0.15821213196168843, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2024-04-26", "score": 0.0, "ref_price": 23.14, "return": 0.41097666378565245}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-04-05", "score": 0.0, "ref_price": 28.19, "return": 0.15821213196168843}]}, "price_series": [{"date": "2016-08-08", "close": 17.77, "volume": 477373.0}, {"date": "2016-08-09", "close": 17.18, "volume": 1258328.0}, {"date": "2016-08-10", "close": 17.09, "volume": 912557.0}, {"date": "2016-08-11", "close": 17.66, "volume": 640080.0}, {"date": "2016-08-12", "close": 17.55, "volume": 365460.0}, {"date": "2016-08-15", "close": 17.56, "volume": 687595.0}, {"date": "2016-08-16", "close": 17.07, "volume": 619895.0}, {"date": "2016-08-17", "close": 16.8, "volume": 859875.0}, {"date": "2016-08-18", "close": 16.75, "volume": 558669.0}, {"date": "2016-08-19", "close": 16.89, "volume": 714916.0}, {"date": "2016-08-22", "close": 16.91, "volume": 367869.0}, {"date": "2016-08-23", "close": 17.3, "volume": 905856.0}, {"date": "2016-08-24", "close": 17.29, "volume": 806087.0}, {"date": "2016-08-25", "close": 17.44, "volume": 588658.0}, {"date": "2016-08-26", "close": 17.52, "volume": 580120.0}, {"date": "2016-08-29", "close": 17.64, "volume": 652360.0}, {"date": "2016-08-30", "close": 17.05, "volume": 431839.0}, {"date": "2016-08-31", "close": 16.84, "volume": 625099.0}, {"date": "2016-09-01", "close": 17.1, "volume": 689826.0}, {"date": "2016-09-02", "close": 17.46, "volume": 358666.0}, {"date": "2016-09-06", "close": 17.67, "volume": 444285.0}, {"date": "2016-09-07", "close": 18.11, "volume": 483840.0}, {"date": "2016-09-08", "close": 18.21, "volume": 956087.0}, {"date": "2016-09-09", "close": 17.25, "volume": 764528.0}, {"date": "2016-09-12", "close": 17.51, "volume": 532202.0}, {"date": "2016-09-13", "close": 16.5, "volume": 686881.0}, {"date": "2016-09-14", "close": 17.06, "volume": 933776.0}, {"date": "2016-09-15", "close": 17.28, "volume": 570255.0}, {"date": "2016-09-16", "close": 16.7, "volume": 898345.0}, {"date": "2016-09-19", "close": 17.18, "volume": 620824.0}, {"date": "2016-09-20", "close": 17.13, "volume": 416238.0}, {"date": "2016-09-21", "close": 17.72, "volume": 622774.0}, {"date": "2016-09-22", "close": 17.64, "volume": 584784.0}, {"date": "2016-09-23", "close": 17.48, "volume": 414860.0}, {"date": "2016-09-26", "close": 17.12, "volume": 385586.0}, {"date": "2016-09-27", "close": 17.14, "volume": 520285.0}, {"date": "2016-09-28", "close": 17.24, "volume": 400554.0}, {"date": "2016-09-29", "close": 17.16, "volume": 758590.0}, {"date": "2016-09-30", "close": 16.96, "volume": 713094.0}, {"date": "2016-10-03", "close": 16.51, "volume": 489305.0}, {"date": "2016-10-04", "close": 16.14, "volume": 699455.0}, {"date": "2016-10-05", "close": 16.31, "volume": 638445.0}, {"date": "2016-10-06", "close": 16.11, "volume": 423212.0}, {"date": "2016-10-07", "close": 15.79, "volume": 650198.0}, {"date": "2016-10-10", "close": 15.75, "volume": 384243.0}, {"date": "2016-10-11", "close": 15.75, "volume": 828226.0}, {"date": "2016-10-12", "close": 15.55, "volume": 397630.0}, {"date": "2016-10-13", "close": 15.4, "volume": 878884.0}, {"date": "2016-10-14", "close": 15.45, "volume": 499767.0}, {"date": "2016-10-17", "close": 15.4, "volume": 520456.0}, {"date": "2016-10-18", "close": 15.75, "volume": 544121.0}, {"date": "2016-10-19", "close": 15.95, "volume": 481139.0}, {"date": "2016-10-20", "close": 15.95, "volume": 219784.0}, {"date": "2016-10-21", "close": 16.15, "volume": 589230.0}, {"date": "2016-10-24", "close": 15.7, "volume": 342899.0}, {"date": "2016-10-25", "close": 15.8, "volume": 473149.0}, {"date": "2016-10-26", "close": 15.45, "volume": 429078.0}, {"date": "2016-10-27", "close": 15.3, "volume": 397412.0}, {"date": "2016-10-28", "close": 15.1, "volume": 296660.0}, {"date": "2016-10-31", "close": 15.4, "volume": 616590.0}, {"date": "2016-11-01", "close": 15.4, "volume": 586996.0}, {"date": "2016-11-02", "close": 14.75, "volume": 414925.0}, {"date": "2016-11-03", "close": 15.05, "volume": 416831.0}, {"date": "2016-11-04", "close": 15.5, "volume": 514064.0}, {"date": "2016-11-07", "close": 16.0, "volume": 690412.0}, {"date": "2016-11-08", "close": 16.0, "volume": 1202547.0}, {"date": "2016-11-09", "close": 14.5, "volume": 2145423.0}, {"date": "2016-11-10", "close": 14.55, "volume": 1758922.0}, {"date": "2016-11-11", "close": 15.0, "volume": 770332.0}, {"date": "2016-11-14", "close": 15.3, "volume": 590073.0}, {"date": "2016-11-15", "close": 15.4, "volume": 535742.0}, {"date": "2016-11-16", "close": 15.2, "volume": 423246.0}, {"date": "2016-11-17", "close": 15.5, "volume": 436996.0}, {"date": "2016-11-18", "close": 15.5, "volume": 427260.0}, {"date": "2016-11-21", "close": 15.5, "volume": 398015.0}, {"date": "2016-11-22", "close": 15.9, "volume": 595240.0}, {"date": "2016-11-23", "close": 16.25, "volume": 450838.0}, {"date": "2016-11-25", "close": 16.1, "volume": 241780.0}, {"date": "2016-11-28", "close": 16.35, "volume": 487666.0}, {"date": "2016-11-29", "close": 15.65, "volume": 304191.0}, {"date": "2016-11-30", "close": 15.35, "volume": 655285.0}, {"date": "2016-12-01", "close": 15.05, "volume": 1023146.0}, {"date": "2016-12-02", "close": 14.9, "volume": 529933.0}, {"date": "2016-12-05", "close": 15.05, "volume": 850643.0}, {"date": "2016-12-06", "close": 15.2, "volume": 460691.0}, {"date": "2016-12-07", "close": 15.6, "volume": 485235.0}, {"date": "2016-12-08", "close": 15.9, "volume": 735079.0}, {"date": "2016-12-09", "close": 16.05, "volume": 473272.0}, {"date": "2016-12-12", "close": 15.85, "volume": 380634.0}, {"date": "2016-12-13", "close": 16.0, "volume": 375611.0}, {"date": "2016-12-14", "close": 15.75, "volume": 563592.0}, {"date": "2016-12-15", "close": 15.7, "volume": 656055.0}, {"date": "2016-12-16", "close": 15.6, "volume": 1003765.0}, {"date": "2016-12-19", "close": 15.75, "volume": 433865.0}, {"date": "2016-12-20", "close": 15.9, "volume": 674995.0}, {"date": "2016-12-21", "close": 15.75, "volume": 507674.0}, {"date": "2016-12-22", "close": 15.7, "volume": 327060.0}, {"date": "2016-12-23", "close": 15.8, "volume": 237686.0}, {"date": "2016-12-27", "close": 15.9, "volume": 353234.0}, {"date": "2016-12-28", "close": 16.0, "volume": 807651.0}, {"date": "2016-12-29", "close": 16.15, "volume": 552535.0}, {"date": "2016-12-30", "close": 15.8, "volume": 1156704.0}, {"date": "2017-01-03", "close": 15.7, "volume": 732075.0}, {"date": "2017-01-04", "close": 15.85, "volume": 912850.0}, {"date": "2017-01-05", "close": 15.9, "volume": 660460.0}, {"date": "2017-01-06", "close": 15.9, "volume": 444457.0}, {"date": "2017-01-09", "close": 15.8, "volume": 320246.0}, {"date": "2017-01-10", "close": 15.9, "volume": 469283.0}, {"date": "2017-01-11", "close": 16.0, "volume": 329647.0}, {"date": "2017-01-12", "close": 15.65, "volume": 504783.0}, {"date": "2017-01-13", "close": 15.65, "volume": 557368.0}, {"date": "2017-01-17", "close": 16.6, "volume": 1156513.0}, {"date": "2017-01-18", "close": 16.55, "volume": 647215.0}, {"date": "2017-01-19", "close": 16.5, "volume": 335971.0}, {"date": "2017-01-20", "close": 16.85, "volume": 529922.0}, {"date": "2017-01-23", "close": 17.0, "volume": 417683.0}, {"date": "2017-01-24", "close": 17.2, "volume": 649593.0}, {"date": "2017-01-25", "close": 17.3, "volume": 705219.0}, {"date": "2017-01-26", "close": 16.9, "volume": 484160.0}, {"date": "2017-01-27", "close": 16.6, "volume": 413944.0}, {"date": "2017-01-30", "close": 16.5, "volume": 501510.0}, {"date": "2017-01-31", "close": 16.95, "volume": 505734.0}, {"date": "2017-02-01", "close": 16.8, "volume": 379775.0}, {"date": "2017-02-02", "close": 16.7, "volume": 445290.0}, {"date": "2017-02-03", "close": 17.25, "volume": 627148.0}, {"date": "2017-02-06", "close": 17.0, "volume": 399154.0}, {"date": "2017-02-07", "close": 16.9, "volume": 430858.0}, {"date": "2017-02-08", "close": 17.4, "volume": 490459.0}, {"date": "2017-02-09", "close": 17.45, "volume": 516034.0}, {"date": "2017-02-10", "close": 17.6, "volume": 451855.0}, {"date": "2017-02-13", "close": 17.45, "volume": 542727.0}, {"date": "2017-02-14", "close": 17.75, "volume": 694957.0}, {"date": "2017-02-15", "close": 17.8, "volume": 1272705.0}, {"date": "2017-02-16", "close": 17.65, "volume": 486854.0}, {"date": "2017-02-17", "close": 17.5, "volume": 631113.0}, {"date": "2017-02-21", "close": 17.8, "volume": 542168.0}, {"date": "2017-02-22", "close": 17.7, "volume": 216609.0}, {"date": "2017-02-23", "close": 17.9, "volume": 614315.0}, {"date": "2017-02-24", "close": 18.0, "volume": 545171.0}, {"date": "2017-02-27", "close": 17.55, "volume": 399553.0}, {"date": "2017-02-28", "close": 17.4, "volume": 573569.0}, {"date": "2017-03-01", "close": 17.15, "volume": 429196.0}, {"date": "2017-03-02", "close": 17.1, "volume": 394980.0}, {"date": "2017-03-03", "close": 17.1, "volume": 448261.0}, {"date": "2017-03-06", "close": 16.9, "volume": 403822.0}, {"date": "2017-03-07", "close": 16.65, "volume": 358689.0}, {"date": "2017-03-08", "close": 16.5, "volume": 483725.0}, {"date": "2017-03-09", "close": 16.7, "volume": 615585.0}, {"date": "2017-03-10", "close": 16.5, "volume": 556833.0}, {"date": "2017-03-13", "close": 16.5, "volume": 223593.0}, {"date": "2017-03-14", "close": 16.5, "volume": 204297.0}, {"date": "2017-03-15", "close": 16.95, "volume": 445904.0}, {"date": "2017-03-16", "close": 17.1, "volume": 435690.0}, {"date": "2017-03-17", "close": 17.05, "volume": 879854.0}, {"date": "2017-03-20", "close": 16.95, "volume": 426300.0}, {"date": "2017-03-21", "close": 16.9, "volume": 413680.0}, {"date": "2017-03-22", "close": 16.75, "volume": 310682.0}, {"date": "2017-03-23", "close": 16.8, "volume": 236754.0}, {"date": "2017-03-24", "close": 16.95, "volume": 273119.0}, {"date": "2017-03-27", "close": 17.15, "volume": 210092.0}, {"date": "2017-03-28", "close": 17.3, "volume": 362633.0}, {"date": "2017-03-29", "close": 17.45, "volume": 518832.0}, {"date": "2017-03-30", "close": 17.6, "volume": 291553.0}, {"date": "2017-03-31", "close": 17.7, "volume": 543478.0}, {"date": "2017-04-03", "close": 17.3, "volume": 546846.0}, {"date": "2017-04-04", "close": 17.5, "volume": 391923.0}, {"date": "2017-04-05", "close": 17.5, "volume": 523930.0}, {"date": "2017-04-06", "close": 17.5, "volume": 404599.0}, {"date": "2017-04-07", "close": 17.35, "volume": 765045.0}, {"date": "2017-04-10", "close": 17.55, "volume": 407435.0}, {"date": "2017-04-11", "close": 17.75, "volume": 388661.0}, {"date": "2017-04-12", "close": 17.85, "volume": 381688.0}, {"date": "2017-04-13", "close": 17.2, "volume": 1095494.0}, {"date": "2017-04-17", "close": 17.5, "volume": 238413.0}, {"date": "2017-04-18", "close": 17.4, "volume": 533331.0}, {"date": "2017-04-19", "close": 17.2, "volume": 253165.0}, {"date": "2017-04-20", "close": 17.3, "volume": 356754.0}, {"date": "2017-04-21", "close": 17.45, "volume": 329181.0}, {"date": "2017-04-24", "close": 17.55, "volume": 379285.0}, {"date": "2017-04-25", "close": 17.55, "volume": 423467.0}, {"date": "2017-04-26", "close": 17.55, "volume": 441555.0}, {"date": "2017-04-27", "close": 17.6, "volume": 250324.0}, {"date": "2017-04-28", "close": 17.7, "volume": 402461.0}, {"date": "2017-05-01", "close": 17.25, "volume": 611699.0}, {"date": "2017-05-02", "close": 17.3, "volume": 557549.0}, {"date": "2017-05-03", "close": 16.85, "volume": 778184.0}, {"date": "2017-05-04", "close": 16.65, "volume": 460342.0}, {"date": "2017-05-05", "close": 17.1, "volume": 260211.0}, {"date": "2017-05-08", "close": 17.05, "volume": 288379.0}, {"date": "2017-05-09", "close": 17.0, "volume": 323355.0}, {"date": "2017-05-10", "close": 17.15, "volume": 291555.0}, {"date": "2017-05-11", "close": 17.1, "volume": 223490.0}, {"date": "2017-05-12", "close": 17.1, "volume": 331825.0}, {"date": "2017-05-15", "close": 17.3, "volume": 368435.0}, {"date": "2017-05-16", "close": 17.2, "volume": 498285.0}, {"date": "2017-05-17", "close": 17.15, "volume": 392327.0}, {"date": "2017-05-18", "close": 17.05, "volume": 259700.0}, {"date": "2017-05-19", "close": 17.4, "volume": 655905.0}, {"date": "2017-05-22", "close": 17.75, "volume": 301694.0}, {"date": "2017-05-23", "close": 17.6, "volume": 402641.0}, {"date": "2017-05-24", "close": 18.0, "volume": 700984.0}, {"date": "2017-05-25", "close": 18.05, "volume": 757490.0}, {"date": "2017-05-26", "close": 18.35, "volume": 561336.0}, {"date": "2017-05-30", "close": 17.85, "volume": 467703.0}, {"date": "2017-05-31", "close": 17.7, "volume": 351090.0}, {"date": "2017-06-01", "close": 18.0, "volume": 408329.0}, {"date": "2017-06-02", "close": 17.9, "volume": 450964.0}, {"date": "2017-06-05", "close": 17.65, "volume": 273139.0}, {"date": "2017-06-06", "close": 17.65, "volume": 538342.0}, {"date": "2017-06-07", "close": 17.55, "volume": 322992.0}, {"date": "2017-06-08", "close": 17.7, "volume": 243320.0}, {"date": "2017-06-09", "close": 17.75, "volume": 528959.0}, {"date": "2017-06-12", "close": 17.6, "volume": 585499.0}, {"date": "2017-06-13", "close": 17.7, "volume": 241386.0}, {"date": "2017-06-14", "close": 17.5, "volume": 373256.0}, {"date": "2017-06-15", "close": 17.5, "volume": 223362.0}, {"date": "2017-06-16", "close": 17.55, "volume": 935371.0}, {"date": "2017-06-19", "close": 17.3, "volume": 538332.0}, {"date": "2017-06-20", "close": 17.35, "volume": 310782.0}, {"date": "2017-06-21", "close": 17.25, "volume": 584014.0}, {"date": "2017-06-22", "close": 18.2, "volume": 835372.0}, {"date": "2017-06-23", "close": 17.8, "volume": 616842.0}, {"date": "2017-06-26", "close": 18.1, "volume": 451506.0}, {"date": "2017-06-27", "close": 17.9, "volume": 315172.0}, {"date": "2017-06-28", "close": 17.8, "volume": 303733.0}, {"date": "2017-06-29", "close": 17.7, "volume": 332505.0}, {"date": "2017-06-30", "close": 17.6, "volume": 333310.0}, {"date": "2017-07-03", "close": 17.4, "volume": 242076.0}, {"date": "2017-07-05", "close": 17.3, "volume": 513718.0}, {"date": "2017-07-06", "close": 17.15, "volume": 499847.0}, {"date": "2017-07-07", "close": 17.1, "volume": 400876.0}, {"date": "2017-07-10", "close": 17.4, "volume": 414740.0}, {"date": "2017-07-11", "close": 17.15, "volume": 406716.0}, {"date": "2017-07-12", "close": 17.6, "volume": 1337203.0}, {"date": "2017-07-13", "close": 17.45, "volume": 1062127.0}, {"date": "2017-07-14", "close": 17.9, "volume": 840407.0}, {"date": "2017-07-17", "close": 18.15, "volume": 703760.0}, {"date": "2017-07-18", "close": 18.3, "volume": 1213947.0}, {"date": "2017-07-19", "close": 18.45, "volume": 637308.0}, {"date": "2017-07-20", "close": 18.5, "volume": 397912.0}, {"date": "2017-07-21", "close": 18.45, "volume": 1096385.0}, {"date": "2017-07-24", "close": 18.6, "volume": 803130.0}, {"date": "2017-07-25", "close": 18.4, "volume": 564931.0}, {"date": "2017-07-26", "close": 18.45, "volume": 751318.0}, {"date": "2017-07-27", "close": 18.6, "volume": 838546.0}, {"date": "2017-07-28", "close": 18.55, "volume": 215535.0}, {"date": "2017-07-31", "close": 18.6, "volume": 596165.0}, {"date": "2017-08-01", "close": 18.55, "volume": 380803.0}, {"date": "2017-08-02", "close": 18.25, "volume": 403324.0}, {"date": "2017-08-03", "close": 18.4, "volume": 354646.0}, {"date": "2017-08-04", "close": 18.9, "volume": 1009350.0}, {"date": "2017-08-07", "close": 18.45, "volume": 439082.0}, {"date": "2017-08-08", "close": 18.35, "volume": 603659.0}, {"date": "2017-08-09", "close": 18.3, "volume": 324285.0}, {"date": "2017-08-10", "close": 18.55, "volume": 598794.0}, {"date": "2017-08-11", "close": 18.55, "volume": 1627396.0}, {"date": "2017-08-14", "close": 18.8, "volume": 556868.0}, {"date": "2017-08-15", "close": 18.85, "volume": 452538.0}, {"date": "2017-08-16", "close": 18.8, "volume": 380471.0}, {"date": "2017-08-17", "close": 18.1, "volume": 416407.0}, {"date": "2017-08-18", "close": 18.4, "volume": 423325.0}, {"date": "2017-08-21", "close": 18.6, "volume": 213857.0}, {"date": "2017-08-22", "close": 18.9, "volume": 492016.0}, {"date": "2017-08-23", "close": 18.95, "volume": 467832.0}, {"date": "2017-08-24", "close": 18.9, "volume": 222113.0}, {"date": "2017-08-25", "close": 18.85, "volume": 260392.0}, {"date": "2017-08-28", "close": 18.6, "volume": 361809.0}, {"date": "2017-08-29", "close": 18.65, "volume": 268143.0}, {"date": "2017-08-30", "close": 18.25, "volume": 630025.0}, {"date": "2017-08-31", "close": 18.5, "volume": 625793.0}, {"date": "2017-09-01", "close": 18.7, "volume": 356584.0}, {"date": "2017-09-05", "close": 18.7, "volume": 421890.0}, {"date": "2017-09-06", "close": 18.4, "volume": 420203.0}, {"date": "2017-09-07", "close": 18.1, "volume": 649682.0}, {"date": "2017-09-08", "close": 18.4, "volume": 344696.0}, {"date": "2017-09-11", "close": 18.6, "volume": 206421.0}, {"date": "2017-09-12", "close": 18.45, "volume": 323311.0}, {"date": "2017-09-13", "close": 18.5, "volume": 416498.0}, {"date": "2017-09-14", "close": 18.75, "volume": 421080.0}, {"date": "2017-09-15", "close": 18.95, "volume": 838832.0}, {"date": "2017-09-18", "close": 18.75, "volume": 617873.0}, {"date": "2017-09-19", "close": 18.8, "volume": 555981.0}, {"date": "2017-09-20", "close": 19.0, "volume": 851344.0}, {"date": "2017-09-21", "close": 19.15, "volume": 496045.0}, {"date": "2017-09-22", "close": 19.4, "volume": 2772480.0}, {"date": "2017-09-25", "close": 19.6, "volume": 977195.0}, {"date": "2017-09-26", "close": 19.6, "volume": 2706964.0}, {"date": "2017-09-27", "close": 19.55, "volume": 1643410.0}, {"date": "2017-09-28", "close": 19.6, "volume": 701494.0}, {"date": "2017-09-29", "close": 19.3, "volume": 859701.0}, {"date": "2017-10-02", "close": 18.95, "volume": 1103525.0}, {"date": "2017-10-03", "close": 18.95, "volume": 741656.0}, {"date": "2017-10-04", "close": 18.55, "volume": 564634.0}, {"date": "2017-10-05", "close": 18.8, "volume": 639435.0}, {"date": "2017-10-06", "close": 18.85, "volume": 400632.0}, {"date": "2017-10-09", "close": 18.9, "volume": 266621.0}, {"date": "2017-10-10", "close": 19.0, "volume": 409292.0}, {"date": "2017-10-11", "close": 18.65, "volume": 440029.0}, {"date": "2017-10-12", "close": 19.1, "volume": 1257777.0}, {"date": "2017-10-13", "close": 19.15, "volume": 387989.0}, {"date": "2017-10-16", "close": 18.95, "volume": 386015.0}, {"date": "2017-10-17", "close": 18.95, "volume": 404973.0}, {"date": "2017-10-18", "close": 19.0, "volume": 479808.0}, {"date": "2017-10-19", "close": 18.85, "volume": 762742.0}, {"date": "2017-10-20", "close": 18.95, "volume": 317213.0}, {"date": "2017-10-23", "close": 18.65, "volume": 610052.0}, {"date": "2017-10-24", "close": 18.75, "volume": 450301.0}, {"date": "2017-10-25", "close": 18.65, "volume": 695356.0}, {"date": "2017-10-26", "close": 18.55, "volume": 308275.0}, {"date": "2017-10-27", "close": 18.7, "volume": 296885.0}, {"date": "2017-10-30", "close": 18.55, "volume": 345752.0}, {"date": "2017-10-31", "close": 18.6, "volume": 372265.0}, {"date": "2017-11-01", "close": 18.5, "volume": 478436.0}, {"date": "2017-11-02", "close": 18.6, "volume": 1311263.0}, {"date": "2017-11-03", "close": 19.3, "volume": 1024154.0}, {"date": "2017-11-06", "close": 19.25, "volume": 519572.0}, {"date": "2017-11-07", "close": 19.6, "volume": 566077.0}, {"date": "2017-11-08", "close": 19.55, "volume": 418391.0}, {"date": "2017-11-09", "close": 19.6, "volume": 289730.0}, {"date": "2017-11-10", "close": 19.55, "volume": 693566.0}, {"date": "2017-11-13", "close": 19.65, "volume": 608654.0}, {"date": "2017-11-14", "close": 19.95, "volume": 791587.0}, {"date": "2017-11-15", "close": 19.7, "volume": 430191.0}, {"date": "2017-11-16", "close": 19.75, "volume": 318061.0}, {"date": "2017-11-17", "close": 19.7, "volume": 283843.0}, {"date": "2017-11-20", "close": 19.4, "volume": 530501.0}, {"date": "2017-11-21", "close": 19.25, "volume": 639440.0}, {"date": "2017-11-22", "close": 19.55, "volume": 308826.0}, {"date": "2017-11-24", "close": 19.6, "volume": 116770.0}, {"date": "2017-11-27", "close": 19.6, "volume": 888335.0}, {"date": "2017-11-28", "close": 19.75, "volume": 383317.0}, {"date": "2017-11-29", "close": 19.65, "volume": 452090.0}, {"date": "2017-11-30", "close": 19.05, "volume": 1550283.0}, {"date": "2017-12-01", "close": 19.15, "volume": 474761.0}, {"date": "2017-12-04", "close": 18.6, "volume": 944718.0}, {"date": "2017-12-05", "close": 18.55, "volume": 502836.0}, {"date": "2017-12-06", "close": 18.45, "volume": 490437.0}, {"date": "2017-12-07", "close": 18.5, "volume": 340177.0}, {"date": "2017-12-08", "close": 18.55, "volume": 231356.0}, {"date": "2017-12-11", "close": 18.8, "volume": 456001.0}, {"date": "2017-12-12", "close": 18.7, "volume": 641160.0}, {"date": "2017-12-13", "close": 18.7, "volume": 397685.0}, {"date": "2017-12-14", "close": 18.75, "volume": 433479.0}, {"date": "2017-12-15", "close": 18.6, "volume": 825468.0}, {"date": "2017-12-18", "close": 18.8, "volume": 704616.0}, {"date": "2017-12-19", "close": 18.6, "volume": 503333.0}, {"date": "2017-12-20", "close": 18.45, "volume": 514274.0}, {"date": "2017-12-21", "close": 18.65, "volume": 901315.0}, {"date": "2017-12-22", "close": 18.7, "volume": 908491.0}, {"date": "2017-12-26", "close": 18.8, "volume": 522552.0}, {"date": "2017-12-27", "close": 18.8, "volume": 301189.0}, {"date": "2017-12-28", "close": 18.9, "volume": 282865.0}, {"date": "2017-12-29", "close": 18.9, "volume": 540494.0}, {"date": "2018-01-02", "close": 19.4, "volume": 836247.0}, {"date": "2018-01-03", "close": 19.2, "volume": 511150.0}, {"date": "2018-01-04", "close": 18.9, "volume": 648456.0}, {"date": "2018-01-05", "close": 19.0, "volume": 645737.0}, {"date": "2018-01-08", "close": 19.2, "volume": 789377.0}, {"date": "2018-01-09", "close": 18.95, "volume": 662623.0}, {"date": "2018-01-10", "close": 18.6, "volume": 369308.0}, {"date": "2018-01-11", "close": 18.8, "volume": 342160.0}, {"date": "2018-01-12", "close": 18.7, "volume": 719817.0}, {"date": "2018-01-16", "close": 18.45, "volume": 474110.0}, {"date": "2018-01-17", "close": 18.4, "volume": 824804.0}, {"date": "2018-01-18", "close": 18.5, "volume": 638401.0}, {"date": "2018-01-19", "close": 18.55, "volume": 1260893.0}, {"date": "2018-01-22", "close": 18.7, "volume": 443987.0}, {"date": "2018-01-23", "close": 19.15, "volume": 627350.0}, {"date": "2018-01-24", "close": 19.1, "volume": 561036.0}, {"date": "2018-01-25", "close": 19.25, "volume": 397086.0}, {"date": "2018-01-26", "close": 19.15, "volume": 642837.0}, {"date": "2018-01-29", "close": 18.85, "volume": 389168.0}, {"date": "2018-01-30", "close": 18.9, "volume": 386365.0}, {"date": "2018-01-31", "close": 18.9, "volume": 507312.0}, {"date": "2018-02-01", "close": 18.85, "volume": 350870.0}, {"date": "2018-02-02", "close": 18.45, "volume": 675606.0}, {"date": "2018-02-05", "close": 17.9, "volume": 821142.0}, {"date": "2018-02-06", "close": 17.15, "volume": 1720879.0}, {"date": "2018-02-07", "close": 16.4, "volume": 2882986.0}, {"date": "2018-02-08", "close": 16.8, "volume": 2334482.0}, {"date": "2018-02-09", "close": 16.85, "volume": 829043.0}, {"date": "2018-02-12", "close": 16.55, "volume": 1570639.0}, {"date": "2018-02-13", "close": 16.55, "volume": 1100666.0}, {"date": "2018-02-14", "close": 16.3, "volume": 759808.0}, {"date": "2018-02-15", "close": 16.35, "volume": 547175.0}, {"date": "2018-02-16", "close": 16.65, "volume": 646216.0}, {"date": "2018-02-20", "close": 16.35, "volume": 741531.0}, {"date": "2018-02-21", "close": 15.85, "volume": 978914.0}, {"date": "2018-02-22", "close": 16.1, "volume": 895047.0}, {"date": "2018-02-23", "close": 16.7, "volume": 673938.0}, {"date": "2018-02-26", "close": 16.45, "volume": 604505.0}, {"date": "2018-02-27", "close": 16.2, "volume": 544280.0}, {"date": "2018-02-28", "close": 15.65, "volume": 1685018.0}, {"date": "2018-03-01", "close": 16.4, "volume": 1246255.0}, {"date": "2018-03-02", "close": 16.4, "volume": 921694.0}, {"date": "2018-03-05", "close": 16.3, "volume": 596222.0}, {"date": "2018-03-06", "close": 16.35, "volume": 566250.0}, {"date": "2018-03-07", "close": 16.4, "volume": 686811.0}, {"date": "2018-03-08", "close": 16.5, "volume": 440714.0}, {"date": "2018-03-09", "close": 16.75, "volume": 470009.0}, {"date": "2018-03-12", "close": 16.95, "volume": 346162.0}, {"date": "2018-03-13", "close": 16.8, "volume": 600352.0}, {"date": "2018-03-14", "close": 17.1, "volume": 360808.0}, {"date": "2018-03-15", "close": 16.9, "volume": 342887.0}, {"date": "2018-03-16", "close": 17.0, "volume": 924374.0}, {"date": "2018-03-19", "close": 17.25, "volume": 777231.0}, {"date": "2018-03-20", "close": 17.3, "volume": 476447.0}, {"date": "2018-03-21", "close": 17.25, "volume": 665307.0}, {"date": "2018-03-22", "close": 17.4, "volume": 384561.0}, {"date": "2018-03-23", "close": 17.0, "volume": 1055299.0}, {"date": "2018-03-26", "close": 17.25, "volume": 486851.0}, {"date": "2018-03-27", "close": 17.05, "volume": 619184.0}, {"date": "2018-03-28", "close": 17.2, "volume": 1017280.0}, {"date": "2018-03-29", "close": 17.0, "volume": 731434.0}, {"date": "2018-04-02", "close": 16.95, "volume": 583346.0}, {"date": "2018-04-03", "close": 17.1, "volume": 575182.0}, {"date": "2018-04-04", "close": 17.2, "volume": 545272.0}, {"date": "2018-04-05", "close": 17.35, "volume": 484786.0}, {"date": "2018-04-06", "close": 17.25, "volume": 667725.0}, {"date": "2018-04-09", "close": 17.5, "volume": 431633.0}, {"date": "2018-04-10", "close": 17.3, "volume": 647681.0}, {"date": "2018-04-11", "close": 17.3, "volume": 365112.0}, {"date": "2018-04-12", "close": 16.95, "volume": 372471.0}, {"date": "2018-04-13", "close": 17.1, "volume": 506297.0}, {"date": "2018-04-16", "close": 17.45, "volume": 513778.0}, {"date": "2018-04-17", "close": 17.65, "volume": 495331.0}, {"date": "2018-04-18", "close": 17.6, "volume": 331846.0}, {"date": "2018-04-19", "close": 17.65, "volume": 298386.0}, {"date": "2018-04-20", "close": 17.65, "volume": 574014.0}, {"date": "2018-04-23", "close": 17.75, "volume": 531480.0}, {"date": "2018-04-24", "close": 17.8, "volume": 821378.0}, {"date": "2018-04-25", "close": 17.65, "volume": 460689.0}, {"date": "2018-04-26", "close": 17.9, "volume": 564211.0}, {"date": "2018-04-27", "close": 17.95, "volume": 414611.0}, {"date": "2018-04-30", "close": 17.8, "volume": 386191.0}, {"date": "2018-05-01", "close": 17.8, "volume": 287211.0}, {"date": "2018-05-02", "close": 17.75, "volume": 526110.0}, {"date": "2018-05-03", "close": 18.1, "volume": 550754.0}, {"date": "2018-05-04", "close": 18.35, "volume": 406266.0}, {"date": "2018-05-07", "close": 18.35, "volume": 1120676.0}, {"date": "2018-05-08", "close": 17.65, "volume": 1040619.0}, {"date": "2018-05-09", "close": 17.5, "volume": 777057.0}, {"date": "2018-05-10", "close": 17.85, "volume": 455436.0}, {"date": "2018-05-11", "close": 17.75, "volume": 212363.0}, {"date": "2018-05-14", "close": 17.8, "volume": 478715.0}, {"date": "2018-05-15", "close": 17.65, "volume": 508426.0}, {"date": "2018-05-16", "close": 17.55, "volume": 320621.0}, {"date": "2018-05-17", "close": 17.4, "volume": 552669.0}, {"date": "2018-05-18", "close": 17.5, "volume": 536154.0}, {"date": "2018-05-21", "close": 17.55, "volume": 440181.0}, {"date": "2018-05-22", "close": 17.6, "volume": 1035169.0}, {"date": "2018-05-23", "close": 17.65, "volume": 509953.0}, {"date": "2018-05-24", "close": 17.85, "volume": 614979.0}, {"date": "2018-05-25", "close": 18.0, "volume": 739491.0}, {"date": "2018-05-29", "close": 17.95, "volume": 1094017.0}, {"date": "2018-05-30", "close": 17.95, "volume": 1141798.0}, {"date": "2018-05-31", "close": 17.5, "volume": 828748.0}, {"date": "2018-06-01", "close": 17.2, "volume": 416860.0}, {"date": "2018-06-04", "close": 17.5, "volume": 905845.0}, {"date": "2018-06-05", "close": 17.25, "volume": 406734.0}, {"date": "2018-06-06", "close": 17.1, "volume": 576375.0}, {"date": "2018-06-07", "close": 17.15, "volume": 535684.0}, {"date": "2018-06-08", "close": 17.05, "volume": 597563.0}, {"date": "2018-06-11", "close": 17.2, "volume": 294413.0}, {"date": "2018-06-12", "close": 17.6, "volume": 732449.0}, {"date": "2018-06-13", "close": 17.55, "volume": 465378.0}, {"date": "2018-06-14", "close": 17.35, "volume": 1544633.0}, {"date": "2018-06-15", "close": 17.25, "volume": 1091996.0}, {"date": "2018-06-18", "close": 17.4, "volume": 567762.0}, {"date": "2018-06-19", "close": 17.25, "volume": 1018604.0}, {"date": "2018-06-20", "close": 17.0, "volume": 768391.0}, {"date": "2018-06-21", "close": 16.95, "volume": 700715.0}, {"date": "2018-06-22", "close": 17.2, "volume": 604393.0}, {"date": "2018-06-25", "close": 17.35, "volume": 346613.0}, {"date": "2018-06-26", "close": 17.4, "volume": 448984.0}, {"date": "2018-06-27", "close": 17.3, "volume": 396429.0}, {"date": "2018-06-28", "close": 17.3, "volume": 347059.0}, {"date": "2018-06-29", "close": 17.2, "volume": 352035.0}, {"date": "2018-07-02", "close": 17.35, "volume": 241763.0}, {"date": "2018-07-03", "close": 17.55, "volume": 181505.0}, {"date": "2018-07-05", "close": 17.6, "volume": 269830.0}, {"date": "2018-07-06", "close": 17.85, "volume": 308078.0}, {"date": "2018-07-09", "close": 17.45, "volume": 390121.0}, {"date": "2018-07-10", "close": 17.55, "volume": 427538.0}, {"date": "2018-07-11", "close": 17.55, "volume": 297847.0}, {"date": "2018-07-12", "close": 17.75, "volume": 603647.0}, {"date": "2018-07-13", "close": 17.9, "volume": 856686.0}, {"date": "2018-07-16", "close": 18.15, "volume": 364557.0}, {"date": "2018-07-17", "close": 18.1, "volume": 400724.0}, {"date": "2018-07-18", "close": 17.95, "volume": 245386.0}, {"date": "2018-07-19", "close": 18.15, "volume": 428865.0}, {"date": "2018-07-20", "close": 17.9, "volume": 424561.0}, {"date": "2018-07-23", "close": 18.0, "volume": 344033.0}, {"date": "2018-07-24", "close": 17.95, "volume": 297643.0}, {"date": "2018-07-25", "close": 17.85, "volume": 365355.0}, {"date": "2018-07-26", "close": 18.15, "volume": 714675.0}, {"date": "2018-07-27", "close": 18.05, "volume": 384627.0}, {"date": "2018-07-30", "close": 18.2, "volume": 467903.0}, {"date": "2018-07-31", "close": 18.6, "volume": 576989.0}, {"date": "2018-08-01", "close": 18.45, "volume": 473664.0}, {"date": "2018-08-02", "close": 18.85, "volume": 783173.0}, {"date": "2018-08-03", "close": 18.3, "volume": 686269.0}, {"date": "2018-08-06", "close": 18.65, "volume": 628390.0}, {"date": "2018-08-07", "close": 18.6, "volume": 424667.0}, {"date": "2018-08-08", "close": 18.8, "volume": 342278.0}, {"date": "2018-08-09", "close": 19.1, "volume": 331946.0}, {"date": "2018-08-10", "close": 19.0, "volume": 202744.0}, {"date": "2018-08-13", "close": 19.05, "volume": 337854.0}, {"date": "2018-08-14", "close": 19.45, "volume": 610231.0}, {"date": "2018-08-15", "close": 19.6, "volume": 843048.0}, {"date": "2018-08-16", "close": 19.85, "volume": 563117.0}, {"date": "2018-08-17", "close": 19.9, "volume": 686122.0}, {"date": "2018-08-20", "close": 20.35, "volume": 537981.0}, {"date": "2018-08-21", "close": 20.25, "volume": 719320.0}, {"date": "2018-08-22", "close": 20.15, "volume": 265753.0}, {"date": "2018-08-23", "close": 20.05, "volume": 321283.0}, {"date": "2018-08-24", "close": 20.4, "volume": 409805.0}, {"date": "2018-08-27", "close": 20.5, "volume": 609130.0}, {"date": "2018-08-28", "close": 20.2, "volume": 653220.0}, {"date": "2018-08-29", "close": 20.1, "volume": 402192.0}, {"date": "2018-08-30", "close": 20.4, "volume": 271109.0}, {"date": "2018-08-31", "close": 19.85, "volume": 464732.0}, {"date": "2018-09-04", "close": 20.1, "volume": 327581.0}, {"date": "2018-09-05", "close": 20.0, "volume": 435557.0}, {"date": "2018-09-06", "close": 20.1, "volume": 722605.0}, {"date": "2018-09-07", "close": 19.8, "volume": 290754.0}, {"date": "2018-09-10", "close": 19.7, "volume": 459900.0}, {"date": "2018-09-11", "close": 19.8, "volume": 786704.0}, {"date": "2018-09-12", "close": 20.1, "volume": 484307.0}, {"date": "2018-09-13", "close": 20.2, "volume": 560157.0}, {"date": "2018-09-14", "close": 20.1, "volume": 446116.0}, {"date": "2018-09-17", "close": 20.15, "volume": 399688.0}, {"date": "2018-09-18", "close": 20.2, "volume": 941636.0}, {"date": "2018-09-19", "close": 19.8, "volume": 436791.0}, {"date": "2018-09-20", "close": 19.95, "volume": 376181.0}, {"date": "2018-09-21", "close": 20.0, "volume": 976505.0}, {"date": "2018-09-24", "close": 19.85, "volume": 366874.0}, {"date": "2018-09-25", "close": 19.2, "volume": 1053198.0}, {"date": "2018-09-26", "close": 19.1, "volume": 1539363.0}, {"date": "2018-09-27", "close": 19.1, "volume": 835755.0}, {"date": "2018-09-28", "close": 19.25, "volume": 842467.0}, {"date": "2018-10-01", "close": 19.28, "volume": 330144.0}, {"date": "2018-10-02", "close": 19.47, "volume": 640545.0}, {"date": "2018-10-03", "close": 19.53, "volume": 736704.0}, {"date": "2018-10-04", "close": 19.43, "volume": 971866.0}, {"date": "2018-10-05", "close": 19.53, "volume": 465962.0}, {"date": "2018-10-08", "close": 19.7, "volume": 678236.0}, {"date": "2018-10-09", "close": 19.85, "volume": 781647.0}, {"date": "2018-10-10", "close": 19.66, "volume": 1086620.0}, {"date": "2018-10-11", "close": 19.46, "volume": 598024.0}, {"date": "2018-10-12", "close": 19.55, "volume": 550683.0}, {"date": "2018-10-15", "close": 19.65, "volume": 485248.0}, {"date": "2018-10-16", "close": 19.9, "volume": 544162.0}, {"date": "2018-10-17", "close": 19.72, "volume": 273661.0}, {"date": "2018-10-18", "close": 19.62, "volume": 334992.0}, {"date": "2018-10-19", "close": 19.78, "volume": 304961.0}, {"date": "2018-10-22", "close": 19.86, "volume": 256228.0}, {"date": "2018-10-23", "close": 19.6, "volume": 467217.0}, {"date": "2018-10-24", "close": 19.55, "volume": 365589.0}, {"date": "2018-10-25", "close": 19.64, "volume": 389062.0}, {"date": "2018-10-26", "close": 19.4, "volume": 410566.0}, {"date": "2018-10-29", "close": 19.33, "volume": 287094.0}, {"date": "2018-10-30", "close": 19.6, "volume": 376667.0}, {"date": "2018-10-31", "close": 19.61, "volume": 604564.0}, {"date": "2018-11-01", "close": 19.57, "volume": 261562.0}, {"date": "2018-11-02", "close": 19.49, "volume": 251537.0}, {"date": "2018-11-05", "close": 19.7, "volume": 493340.0}, {"date": "2018-11-06", "close": 19.61, "volume": 659800.0}, {"date": "2018-11-07", "close": 19.7, "volume": 493990.0}, {"date": "2018-11-08", "close": 19.86, "volume": 471065.0}, {"date": "2018-11-09", "close": 19.79, "volume": 399642.0}, {"date": "2018-11-12", "close": 19.61, "volume": 672409.0}, {"date": "2018-11-13", "close": 19.11, "volume": 890872.0}, {"date": "2018-11-14", "close": 17.09, "volume": 3128046.0}, {"date": "2018-11-15", "close": 16.37, "volume": 1976724.0}, {"date": "2018-11-16", "close": 17.99, "volume": 2122712.0}, {"date": "2018-11-19", "close": 18.23, "volume": 675129.0}, {"date": "2018-11-20", "close": 17.99, "volume": 597591.0}, {"date": "2018-11-21", "close": 17.97, "volume": 396936.0}, {"date": "2018-11-23", "close": 18.01, "volume": 204279.0}, {"date": "2018-11-26", "close": 18.12, "volume": 487535.0}, {"date": "2018-11-27", "close": 18.22, "volume": 347531.0}, {"date": "2018-11-28", "close": 18.27, "volume": 455341.0}, {"date": "2018-11-29", "close": 18.3, "volume": 380192.0}, {"date": "2018-11-30", "close": 18.26, "volume": 565565.0}, {"date": "2018-12-03", "close": 18.28, "volume": 229103.0}, {"date": "2018-12-04", "close": 18.1, "volume": 790273.0}, {"date": "2018-12-06", "close": 18.18, "volume": 487407.0}, {"date": "2018-12-07", "close": 18.23, "volume": 586473.0}, {"date": "2018-12-10", "close": 18.05, "volume": 315267.0}, {"date": "2018-12-11", "close": 17.98, "volume": 387426.0}, {"date": "2018-12-12", "close": 18.0, "volume": 449435.0}, {"date": "2018-12-13", "close": 18.28, "volume": 372680.0}, {"date": "2018-12-14", "close": 18.24, "volume": 221051.0}, {"date": "2018-12-17", "close": 17.43, "volume": 482507.0}, {"date": "2018-12-18", "close": 17.31, "volume": 449946.0}, {"date": "2018-12-19", "close": 17.17, "volume": 473306.0}, {"date": "2018-12-20", "close": 16.85, "volume": 558233.0}, {"date": "2018-12-21", "close": 16.59, "volume": 976722.0}, {"date": "2018-12-24", "close": 16.01, "volume": 187016.0}, {"date": "2018-12-26", "close": 16.9, "volume": 484959.0}, {"date": "2018-12-27", "close": 16.81, "volume": 492220.0}, {"date": "2018-12-28", "close": 17.21, "volume": 460671.0}, {"date": "2018-12-31", "close": 17.25, "volume": 417337.0}, {"date": "2019-01-02", "close": 17.2, "volume": 605728.0}, {"date": "2019-01-03", "close": 17.0, "volume": 431390.0}, {"date": "2019-01-04", "close": 17.63, "volume": 572131.0}, {"date": "2019-01-07", "close": 16.92, "volume": 1516726.0}, {"date": "2019-01-08", "close": 15.98, "volume": 2758362.0}, {"date": "2019-01-09", "close": 16.08, "volume": 1581698.0}, {"date": "2019-01-10", "close": 16.44, "volume": 1653929.0}, {"date": "2019-01-11", "close": 16.24, "volume": 1725141.0}, {"date": "2019-01-14", "close": 14.3, "volume": 3176128.0}, {"date": "2019-01-15", "close": 14.09, "volume": 2144377.0}, {"date": "2019-01-16", "close": 14.38, "volume": 836005.0}, {"date": "2019-01-17", "close": 15.02, "volume": 1593530.0}, {"date": "2019-01-18", "close": 15.35, "volume": 1404165.0}, {"date": "2019-01-22", "close": 15.17, "volume": 537509.0}, {"date": "2019-01-23", "close": 15.55, "volume": 783834.0}, {"date": "2019-01-24", "close": 16.15, "volume": 2216741.0}, {"date": "2019-01-25", "close": 15.14, "volume": 1276913.0}, {"date": "2019-01-28", "close": 15.25, "volume": 1233285.0}, {"date": "2019-01-29", "close": 15.28, "volume": 708630.0}, {"date": "2019-01-30", "close": 14.8, "volume": 926362.0}, {"date": "2019-01-31", "close": 15.09, "volume": 1089237.0}, {"date": "2019-02-01", "close": 15.1, "volume": 673274.0}, {"date": "2019-02-04", "close": 15.04, "volume": 841480.0}, {"date": "2019-02-05", "close": 14.24, "volume": 1883915.0}, {"date": "2019-02-06", "close": 14.25, "volume": 1078175.0}, {"date": "2019-02-07", "close": 14.4, "volume": 1153813.0}, {"date": "2019-02-08", "close": 14.43, "volume": 1194760.0}, {"date": "2019-02-11", "close": 14.64, "volume": 1772013.0}, {"date": "2019-02-12", "close": 14.68, "volume": 584208.0}, {"date": "2019-02-13", "close": 13.4, "volume": 4053257.0}, {"date": "2019-02-14", "close": 14.15, "volume": 7129699.0}, {"date": "2019-02-15", "close": 14.51, "volume": 1784141.0}, {"date": "2019-02-19", "close": 14.29, "volume": 1402501.0}, {"date": "2019-02-20", "close": 14.23, "volume": 1507491.0}, {"date": "2019-02-21", "close": 14.44, "volume": 876499.0}, {"date": "2019-02-22", "close": 14.6, "volume": 759853.0}, {"date": "2019-02-25", "close": 14.54, "volume": 922815.0}, {"date": "2019-02-26", "close": 14.5, "volume": 717336.0}, {"date": "2019-02-27", "close": 14.83, "volume": 1329833.0}, {"date": "2019-02-28", "close": 14.99, "volume": 1567279.0}, {"date": "2019-03-01", "close": 14.51, "volume": 1312239.0}, {"date": "2019-03-04", "close": 14.81, "volume": 739039.0}, {"date": "2019-03-05", "close": 14.79, "volume": 795987.0}, {"date": "2019-03-06", "close": 15.11, "volume": 1921257.0}, {"date": "2019-03-07", "close": 14.85, "volume": 497497.0}, {"date": "2019-03-08", "close": 14.76, "volume": 461158.0}, {"date": "2019-03-11", "close": 15.2, "volume": 776319.0}, {"date": "2019-03-12", "close": 15.16, "volume": 495436.0}, {"date": "2019-03-13", "close": 14.95, "volume": 604360.0}, {"date": "2019-03-14", "close": 14.69, "volume": 644190.0}, {"date": "2019-03-15", "close": 14.72, "volume": 859234.0}, {"date": "2019-03-18", "close": 14.73, "volume": 304389.0}, {"date": "2019-03-19", "close": 14.5, "volume": 588537.0}, {"date": "2019-03-20", "close": 14.49, "volume": 696078.0}, {"date": "2019-03-21", "close": 14.78, "volume": 444087.0}, {"date": "2019-03-22", "close": 14.7, "volume": 599146.0}, {"date": "2019-03-25", "close": 14.73, "volume": 467285.0}, {"date": "2019-03-26", "close": 14.94, "volume": 360974.0}, {"date": "2019-03-27", "close": 14.95, "volume": 464376.0}, {"date": "2019-03-28", "close": 14.96, "volume": 385311.0}, {"date": "2019-03-29", "close": 15.11, "volume": 652489.0}, {"date": "2019-04-01", "close": 14.96, "volume": 593160.0}, {"date": "2019-04-02", "close": 15.13, "volume": 416550.0}, {"date": "2019-04-03", "close": 15.11, "volume": 377578.0}, {"date": "2019-04-04", "close": 15.16, "volume": 374051.0}, {"date": "2019-04-05", "close": 15.15, "volume": 606216.0}, {"date": "2019-04-08", "close": 15.07, "volume": 888807.0}, {"date": "2019-04-09", "close": 15.0, "volume": 443647.0}, {"date": "2019-04-10", "close": 15.21, "volume": 500102.0}, {"date": "2019-04-11", "close": 15.39, "volume": 402110.0}, {"date": "2019-04-12", "close": 15.85, "volume": 1096302.0}, {"date": "2019-04-15", "close": 16.01, "volume": 743092.0}, {"date": "2019-04-16", "close": 15.94, "volume": 1489762.0}, {"date": "2019-04-17", "close": 16.01, "volume": 633497.0}, {"date": "2019-04-18", "close": 16.02, "volume": 434431.0}, {"date": "2019-04-22", "close": 15.81, "volume": 529046.0}, {"date": "2019-04-23", "close": 15.76, "volume": 563171.0}, {"date": "2019-04-24", "close": 15.93, "volume": 474586.0}, {"date": "2019-04-25", "close": 15.92, "volume": 420459.0}, {"date": "2019-04-26", "close": 16.12, "volume": 380337.0}, {"date": "2019-04-29", "close": 15.8, "volume": 921896.0}, {"date": "2019-04-30", "close": 15.87, "volume": 867116.0}, {"date": "2019-05-01", "close": 15.67, "volume": 771480.0}, {"date": "2019-05-02", "close": 15.54, "volume": 806321.0}, {"date": "2019-05-03", "close": 15.79, "volume": 559579.0}, {"date": "2019-05-06", "close": 15.63, "volume": 520529.0}, {"date": "2019-05-07", "close": 15.57, "volume": 1218049.0}, {"date": "2019-05-08", "close": 15.59, "volume": 1086606.0}, {"date": "2019-05-09", "close": 15.63, "volume": 1305848.0}, {"date": "2019-05-10", "close": 15.66, "volume": 609039.0}, {"date": "2019-05-13", "close": 15.34, "volume": 1077604.0}, {"date": "2019-05-14", "close": 15.29, "volume": 704620.0}, {"date": "2019-05-15", "close": 15.5, "volume": 418308.0}, {"date": "2019-05-16", "close": 15.53, "volume": 731077.0}, {"date": "2019-05-17", "close": 15.56, "volume": 470549.0}, {"date": "2019-05-20", "close": 15.55, "volume": 706648.0}, {"date": "2019-05-21", "close": 15.57, "volume": 417099.0}, {"date": "2019-05-22", "close": 15.52, "volume": 476909.0}, {"date": "2019-05-23", "close": 15.52, "volume": 326216.0}, {"date": "2019-05-24", "close": 15.6, "volume": 273211.0}, {"date": "2019-05-28", "close": 15.58, "volume": 674235.0}, {"date": "2019-05-29", "close": 15.19, "volume": 651200.0}, {"date": "2019-05-30", "close": 15.15, "volume": 732128.0}, {"date": "2019-05-31", "close": 15.0, "volume": 1122202.0}, {"date": "2019-06-03", "close": 15.43, "volume": 806221.0}, {"date": "2019-06-04", "close": 15.88, "volume": 672050.0}, {"date": "2019-06-05", "close": 15.81, "volume": 438293.0}, {"date": "2019-06-06", "close": 16.13, "volume": 603375.0}, {"date": "2019-06-07", "close": 16.1, "volume": 606769.0}, {"date": "2019-06-10", "close": 15.91, "volume": 755509.0}, {"date": "2019-06-11", "close": 16.06, "volume": 512038.0}, {"date": "2019-06-12", "close": 16.02, "volume": 551140.0}, {"date": "2019-06-13", "close": 15.98, "volume": 697233.0}, {"date": "2019-06-14", "close": 16.11, "volume": 349237.0}, {"date": "2019-06-17", "close": 16.3, "volume": 480199.0}, {"date": "2019-06-18", "close": 16.34, "volume": 717899.0}, {"date": "2019-06-19", "close": 16.6, "volume": 518795.0}, {"date": "2019-06-20", "close": 17.0, "volume": 498090.0}, {"date": "2019-06-21", "close": 16.92, "volume": 548802.0}, {"date": "2019-06-24", "close": 16.97, "volume": 520965.0}, {"date": "2019-06-25", "close": 16.89, "volume": 681836.0}, {"date": "2019-06-26", "close": 16.28, "volume": 503857.0}, {"date": "2019-06-27", "close": 16.9, "volume": 978821.0}, {"date": "2019-06-28", "close": 16.86, "volume": 720274.0}, {"date": "2019-07-01", "close": 16.94, "volume": 476532.0}, {"date": "2019-07-02", "close": 17.05, "volume": 496308.0}, {"date": "2019-07-03", "close": 17.23, "volume": 487854.0}, {"date": "2019-07-05", "close": 17.18, "volume": 331159.0}, {"date": "2019-07-08", "close": 17.24, "volume": 540640.0}, {"date": "2019-07-09", "close": 17.44, "volume": 1412003.0}, {"date": "2019-07-10", "close": 17.26, "volume": 610144.0}, {"date": "2019-07-11", "close": 17.33, "volume": 448952.0}, {"date": "2019-07-12", "close": 17.09, "volume": 542817.0}, {"date": "2019-07-15", "close": 17.17, "volume": 454398.0}, {"date": "2019-07-16", "close": 17.27, "volume": 377623.0}, {"date": "2019-07-17", "close": 17.39, "volume": 420460.0}, {"date": "2019-07-18", "close": 17.49, "volume": 386402.0}, {"date": "2019-07-19", "close": 17.86, "volume": 710532.0}, {"date": "2019-07-22", "close": 18.05, "volume": 550860.0}, {"date": "2019-07-23", "close": 18.08, "volume": 1545194.0}, {"date": "2019-07-24", "close": 18.23, "volume": 499978.0}, {"date": "2019-07-25", "close": 18.0, "volume": 287982.0}, {"date": "2019-07-26", "close": 18.05, "volume": 263638.0}, {"date": "2019-07-29", "close": 18.08, "volume": 267874.0}, {"date": "2019-07-30", "close": 18.25, "volume": 383907.0}, {"date": "2019-07-31", "close": 18.02, "volume": 635295.0}, {"date": "2019-08-01", "close": 18.06, "volume": 432409.0}, {"date": "2019-08-02", "close": 18.18, "volume": 452711.0}, {"date": "2019-08-05", "close": 17.64, "volume": 871580.0}, {"date": "2019-08-06", "close": 17.06, "volume": 1367073.0}, {"date": "2019-08-07", "close": 16.86, "volume": 1086659.0}, {"date": "2019-08-08", "close": 17.2, "volume": 480367.0}, {"date": "2019-08-09", "close": 17.4, "volume": 403056.0}, {"date": "2019-08-12", "close": 17.34, "volume": 679471.0}, {"date": "2019-08-13", "close": 17.91, "volume": 508096.0}, {"date": "2019-08-14", "close": 17.56, "volume": 1060993.0}, {"date": "2019-08-15", "close": 17.57, "volume": 439671.0}, {"date": "2019-08-16", "close": 17.9, "volume": 568191.0}, {"date": "2019-08-19", "close": 17.52, "volume": 804507.0}, {"date": "2019-08-20", "close": 17.62, "volume": 315349.0}, {"date": "2019-08-21", "close": 17.66, "volume": 291000.0}, {"date": "2019-08-22", "close": 17.79, "volume": 287897.0}, {"date": "2019-08-23", "close": 17.39, "volume": 706115.0}, {"date": "2019-08-26", "close": 17.48, "volume": 627165.0}, {"date": "2019-08-27", "close": 17.33, "volume": 520774.0}, {"date": "2019-08-28", "close": 17.56, "volume": 281685.0}, {"date": "2019-08-29", "close": 17.75, "volume": 288389.0}, {"date": "2019-08-30", "close": 17.7, "volume": 235225.0}, {"date": "2019-09-03", "close": 17.73, "volume": 341317.0}, {"date": "2019-09-04", "close": 17.79, "volume": 255420.0}, {"date": "2019-09-05", "close": 17.82, "volume": 236079.0}, {"date": "2019-09-06", "close": 17.59, "volume": 181410.0}, {"date": "2019-09-09", "close": 17.57, "volume": 429539.0}, {"date": "2019-09-10", "close": 17.95, "volume": 297238.0}, {"date": "2019-09-11", "close": 18.43, "volume": 811949.0}, {"date": "2019-09-12", "close": 18.25, "volume": 519947.0}, {"date": "2019-09-13", "close": 18.19, "volume": 363735.0}, {"date": "2019-09-16", "close": 17.95, "volume": 499145.0}, {"date": "2019-09-17", "close": 18.2, "volume": 382932.0}, {"date": "2019-09-18", "close": 18.17, "volume": 417974.0}, {"date": "2019-09-19", "close": 18.11, "volume": 313557.0}, {"date": "2019-09-20", "close": 18.05, "volume": 599691.0}, {"date": "2019-09-23", "close": 17.87, "volume": 335735.0}, {"date": "2019-09-24", "close": 17.68, "volume": 993314.0}, {"date": "2019-09-25", "close": 18.01, "volume": 364276.0}, {"date": "2019-09-26", "close": 18.24, "volume": 327903.0}, {"date": "2019-09-27", "close": 18.2, "volume": 296485.0}, {"date": "2019-09-30", "close": 18.25, "volume": 453321.0}, {"date": "2019-10-01", "close": 18.1, "volume": 371214.0}, {"date": "2019-10-02", "close": 18.06, "volume": 399475.0}, {"date": "2019-10-03", "close": 18.5, "volume": 396985.0}, {"date": "2019-10-04", "close": 19.3, "volume": 1024728.0}, {"date": "2019-10-07", "close": 19.4, "volume": 813740.0}, {"date": "2019-10-08", "close": 19.22, "volume": 580032.0}, {"date": "2019-10-09", "close": 19.24, "volume": 317231.0}, {"date": "2019-10-10", "close": 19.25, "volume": 623524.0}, {"date": "2019-10-11", "close": 19.4, "volume": 576365.0}, {"date": "2019-10-14", "close": 19.31, "volume": 756497.0}, {"date": "2019-10-15", "close": 19.4, "volume": 844534.0}, {"date": "2019-10-16", "close": 19.4, "volume": 878619.0}, {"date": "2019-10-17", "close": 19.6, "volume": 438740.0}, {"date": "2019-10-18", "close": 19.91, "volume": 379854.0}, {"date": "2019-10-21", "close": 20.06, "volume": 272714.0}, {"date": "2019-10-22", "close": 20.09, "volume": 579471.0}, {"date": "2019-10-23", "close": 20.34, "volume": 1535518.0}, {"date": "2019-10-24", "close": 20.15, "volume": 323887.0}, {"date": "2019-10-25", "close": 19.33, "volume": 1199466.0}, {"date": "2019-10-28", "close": 17.04, "volume": 1836105.0}, {"date": "2019-10-29", "close": 17.55, "volume": 664083.0}, {"date": "2019-10-30", "close": 18.15, "volume": 1021748.0}, {"date": "2019-10-31", "close": 18.13, "volume": 611982.0}, {"date": "2019-11-01", "close": 18.55, "volume": 692952.0}, {"date": "2019-11-04", "close": 18.8, "volume": 569598.0}, {"date": "2019-11-05", "close": 18.94, "volume": 432995.0}, {"date": "2019-11-06", "close": 19.07, "volume": 621250.0}, {"date": "2019-11-07", "close": 19.45, "volume": 869893.0}, {"date": "2019-11-08", "close": 19.5, "volume": 493753.0}, {"date": "2019-11-11", "close": 19.6, "volume": 407090.0}, {"date": "2019-11-12", "close": 19.67, "volume": 373600.0}, {"date": "2019-11-13", "close": 19.34, "volume": 557070.0}, {"date": "2019-11-14", "close": 19.87, "volume": 390770.0}, {"date": "2019-11-15", "close": 19.75, "volume": 470038.0}, {"date": "2019-11-18", "close": 19.55, "volume": 574765.0}, {"date": "2019-11-19", "close": 19.47, "volume": 478001.0}, {"date": "2019-11-20", "close": 19.4, "volume": 705974.0}, {"date": "2019-11-21", "close": 19.25, "volume": 339990.0}, {"date": "2019-11-22", "close": 19.3, "volume": 452804.0}, {"date": "2019-11-25", "close": 19.35, "volume": 731658.0}, {"date": "2019-11-26", "close": 19.77, "volume": 690414.0}, {"date": "2019-11-27", "close": 19.95, "volume": 462681.0}, {"date": "2019-11-29", "close": 19.83, "volume": 188060.0}, {"date": "2019-12-02", "close": 19.3, "volume": 601007.0}, {"date": "2019-12-03", "close": 19.11, "volume": 2867922.0}, {"date": "2019-12-04", "close": 19.2, "volume": 1086990.0}, {"date": "2019-12-05", "close": 19.38, "volume": 683632.0}, {"date": "2019-12-06", "close": 19.25, "volume": 601766.0}, {"date": "2019-12-09", "close": 19.57, "volume": 829171.0}, {"date": "2019-12-10", "close": 19.74, "volume": 458902.0}, {"date": "2019-12-11", "close": 19.63, "volume": 424144.0}, {"date": "2019-12-12", "close": 19.46, "volume": 395544.0}, {"date": "2019-12-13", "close": 19.33, "volume": 547144.0}, {"date": "2019-12-16", "close": 19.67, "volume": 706964.0}, {"date": "2019-12-17", "close": 19.36, "volume": 498067.0}, {"date": "2019-12-18", "close": 19.45, "volume": 527561.0}, {"date": "2019-12-19", "close": 19.64, "volume": 375921.0}, {"date": "2019-12-20", "close": 19.99, "volume": 1557450.0}, {"date": "2019-12-23", "close": 19.85, "volume": 252772.0}, {"date": "2019-12-24", "close": 19.68, "volume": 142695.0}, {"date": "2019-12-26", "close": 19.85, "volume": 233829.0}, {"date": "2019-12-27", "close": 20.02, "volume": 248960.0}, {"date": "2019-12-30", "close": 20.1, "volume": 561291.0}, {"date": "2019-12-31", "close": 19.95, "volume": 388229.0}, {"date": "2020-01-02", "close": 20.05, "volume": 317885.0}, {"date": "2020-01-03", "close": 20.01, "volume": 773138.0}, {"date": "2020-01-06", "close": 20.07, "volume": 288973.0}, {"date": "2020-01-07", "close": 19.98, "volume": 810802.0}, {"date": "2020-01-08", "close": 20.2, "volume": 1150318.0}, {"date": "2020-01-09", "close": 20.28, "volume": 848556.0}, {"date": "2020-01-10", "close": 20.11, "volume": 352606.0}, {"date": "2020-01-13", "close": 20.15, "volume": 1126284.0}, {"date": "2020-01-14", "close": 20.72, "volume": 563348.0}, {"date": "2020-01-15", "close": 21.47, "volume": 790054.0}, {"date": "2020-01-16", "close": 21.61, "volume": 472023.0}, {"date": "2020-01-17", "close": 21.61, "volume": 532871.0}, {"date": "2020-01-21", "close": 21.68, "volume": 802722.0}, {"date": "2020-01-22", "close": 21.22, "volume": 849253.0}, {"date": "2020-01-23", "close": 21.19, "volume": 1042905.0}, {"date": "2020-01-24", "close": 21.3, "volume": 505390.0}, {"date": "2020-01-27", "close": 21.23, "volume": 395016.0}, {"date": "2020-01-28", "close": 21.34, "volume": 508297.0}, {"date": "2020-01-29", "close": 21.45, "volume": 405153.0}, {"date": "2020-01-30", "close": 21.54, "volume": 330951.0}, {"date": "2020-01-31", "close": 21.17, "volume": 590740.0}, {"date": "2020-02-03", "close": 21.52, "volume": 415231.0}, {"date": "2020-02-04", "close": 21.31, "volume": 418791.0}, {"date": "2020-02-05", "close": 21.79, "volume": 568081.0}, {"date": "2020-02-06", "close": 21.62, "volume": 311597.0}, {"date": "2020-02-07", "close": 21.57, "volume": 332491.0}, {"date": "2020-02-10", "close": 21.38, "volume": 535166.0}, {"date": "2020-02-11", "close": 21.77, "volume": 1084659.0}, {"date": "2020-02-12", "close": 22.0, "volume": 733335.0}, {"date": "2020-02-13", "close": 21.99, "volume": 670876.0}, {"date": "2020-02-14", "close": 22.0, "volume": 423100.0}, {"date": "2020-02-18", "close": 22.26, "volume": 612185.0}, {"date": "2020-02-19", "close": 23.11, "volume": 814743.0}, {"date": "2020-02-20", "close": 23.0, "volume": 450900.0}, {"date": "2020-02-21", "close": 22.87, "volume": 475896.0}, {"date": "2020-02-24", "close": 22.43, "volume": 510072.0}, {"date": "2020-02-25", "close": 21.53, "volume": 839761.0}, {"date": "2020-02-26", "close": 21.35, "volume": 537130.0}, {"date": "2020-02-27", "close": 21.25, "volume": 1735600.0}, {"date": "2020-02-28", "close": 21.04, "volume": 1552234.0}, {"date": "2020-03-02", "close": 21.59, "volume": 809301.0}, {"date": "2020-03-03", "close": 21.09, "volume": 650105.0}, {"date": "2020-03-04", "close": 21.81, "volume": 496688.0}, {"date": "2020-03-05", "close": 21.59, "volume": 857982.0}, {"date": "2020-03-06", "close": 22.05, "volume": 1452778.0}, {"date": "2020-03-09", "close": 21.48, "volume": 1787396.0}, {"date": "2020-03-10", "close": 21.98, "volume": 1926339.0}, {"date": "2020-03-11", "close": 21.34, "volume": 1462379.0}, {"date": "2020-03-12", "close": 18.91, "volume": 1864956.0}, {"date": "2020-03-13", "close": 20.04, "volume": 1353498.0}, {"date": "2020-03-16", "close": 16.61, "volume": 1221622.0}, {"date": "2020-03-17", "close": 19.28, "volume": 1446943.0}, {"date": "2020-03-18", "close": 17.38, "volume": 1098817.0}, {"date": "2020-03-19", "close": 18.41, "volume": 990538.0}, {"date": "2020-03-20", "close": 19.63, "volume": 1931383.0}, {"date": "2020-03-23", "close": 18.41, "volume": 1088847.0}, {"date": "2020-03-24", "close": 18.89, "volume": 956528.0}, {"date": "2020-03-25", "close": 18.49, "volume": 869558.0}, {"date": "2020-03-26", "close": 20.23, "volume": 942269.0}, {"date": "2020-03-27", "close": 18.82, "volume": 679523.0}, {"date": "2020-03-30", "close": 19.03, "volume": 618476.0}, {"date": "2020-03-31", "close": 18.8, "volume": 899461.0}, {"date": "2020-04-01", "close": 17.9, "volume": 790791.0}, {"date": "2020-04-02", "close": 17.79, "volume": 1474498.0}, {"date": "2020-04-03", "close": 18.37, "volume": 919559.0}, {"date": "2020-04-06", "close": 19.35, "volume": 740453.0}, {"date": "2020-04-07", "close": 19.04, "volume": 941346.0}, {"date": "2020-04-08", "close": 19.24, "volume": 645597.0}, {"date": "2020-04-09", "close": 20.03, "volume": 1060187.0}, {"date": "2020-04-13", "close": 19.62, "volume": 480462.0}, {"date": "2020-04-14", "close": 19.96, "volume": 410901.0}, {"date": "2020-04-15", "close": 19.0, "volume": 1418322.0}, {"date": "2020-04-16", "close": 19.1, "volume": 597919.0}, {"date": "2020-04-17", "close": 19.68, "volume": 476310.0}, {"date": "2020-04-20", "close": 19.16, "volume": 452405.0}, {"date": "2020-04-21", "close": 19.15, "volume": 784111.0}, {"date": "2020-04-22", "close": 19.75, "volume": 682932.0}, {"date": "2020-04-23", "close": 20.1, "volume": 837590.0}, {"date": "2020-04-24", "close": 20.17, "volume": 513385.0}, {"date": "2020-04-27", "close": 20.3, "volume": 635293.0}, {"date": "2020-04-28", "close": 20.78, "volume": 526475.0}, {"date": "2020-04-29", "close": 20.38, "volume": 876320.0}, {"date": "2020-04-30", "close": 20.03, "volume": 791045.0}, {"date": "2020-05-01", "close": 19.5, "volume": 679608.0}, {"date": "2020-05-04", "close": 19.7, "volume": 391113.0}, {"date": "2020-05-05", "close": 20.31, "volume": 446647.0}, {"date": "2020-05-06", "close": 19.84, "volume": 691661.0}, {"date": "2020-05-07", "close": 20.44, "volume": 507080.0}, {"date": "2020-05-08", "close": 21.02, "volume": 529413.0}, {"date": "2020-05-11", "close": 21.49, "volume": 960903.0}, {"date": "2020-05-12", "close": 21.0, "volume": 971552.0}, {"date": "2020-05-13", "close": 20.63, "volume": 689578.0}, {"date": "2020-05-14", "close": 20.5, "volume": 682435.0}, {"date": "2020-05-15", "close": 20.36, "volume": 605706.0}, {"date": "2020-05-18", "close": 20.93, "volume": 652116.0}, {"date": "2020-05-19", "close": 20.68, "volume": 1315219.0}, {"date": "2020-05-20", "close": 20.97, "volume": 755391.0}, {"date": "2020-05-21", "close": 21.03, "volume": 585531.0}, {"date": "2020-05-22", "close": 21.16, "volume": 524920.0}, {"date": "2020-05-26", "close": 21.2, "volume": 1028895.0}, {"date": "2020-05-27", "close": 21.51, "volume": 873321.0}, {"date": "2020-05-28", "close": 21.74, "volume": 806793.0}, {"date": "2020-05-29", "close": 21.91, "volume": 977256.0}, {"date": "2020-06-01", "close": 22.06, "volume": 892069.0}, {"date": "2020-06-02", "close": 22.26, "volume": 529892.0}, {"date": "2020-06-03", "close": 22.5, "volume": 594950.0}, {"date": "2020-06-04", "close": 22.86, "volume": 1022866.0}, {"date": "2020-06-05", "close": 22.92, "volume": 483162.0}, {"date": "2020-06-08", "close": 23.4, "volume": 433520.0}, {"date": "2020-06-09", "close": 23.05, "volume": 634497.0}, {"date": "2020-06-10", "close": 23.01, "volume": 818867.0}, {"date": "2020-06-11", "close": 22.15, "volume": 649921.0}, {"date": "2020-06-12", "close": 22.16, "volume": 1022545.0}, {"date": "2020-06-15", "close": 22.72, "volume": 649209.0}, {"date": "2020-06-16", "close": 23.85, "volume": 1395359.0}, {"date": "2020-06-17", "close": 23.68, "volume": 825487.0}, {"date": "2020-06-18", "close": 23.81, "volume": 449680.0}, {"date": "2020-06-19", "close": 23.71, "volume": 847630.0}, {"date": "2020-06-22", "close": 24.75, "volume": 1508432.0}, {"date": "2020-06-23", "close": 23.6, "volume": 829693.0}, {"date": "2020-06-24", "close": 23.19, "volume": 595077.0}, {"date": "2020-06-25", "close": 23.16, "volume": 419930.0}, {"date": "2020-06-26", "close": 22.71, "volume": 1059356.0}, {"date": "2020-06-29", "close": 23.0, "volume": 327074.0}, {"date": "2020-06-30", "close": 23.06, "volume": 347775.0}, {"date": "2020-07-01", "close": 22.97, "volume": 532197.0}, {"date": "2020-07-02", "close": 23.21, "volume": 528862.0}, {"date": "2020-07-06", "close": 23.06, "volume": 403171.0}, {"date": "2020-07-07", "close": 23.01, "volume": 529782.0}, {"date": "2020-07-08", "close": 22.96, "volume": 483146.0}, {"date": "2020-07-09", "close": 22.21, "volume": 716211.0}, {"date": "2020-07-10", "close": 22.58, "volume": 397356.0}, {"date": "2020-07-13", "close": 22.73, "volume": 443755.0}, {"date": "2020-07-14", "close": 23.27, "volume": 322569.0}, {"date": "2020-07-15", "close": 23.49, "volume": 481856.0}, {"date": "2020-07-16", "close": 23.34, "volume": 472571.0}, {"date": "2020-07-17", "close": 23.61, "volume": 373238.0}, {"date": "2020-07-20", "close": 23.33, "volume": 243417.0}, {"date": "2020-07-21", "close": 23.93, "volume": 482985.0}, {"date": "2020-07-22", "close": 24.41, "volume": 364553.0}, {"date": "2020-07-23", "close": 24.62, "volume": 404534.0}, {"date": "2020-07-24", "close": 24.16, "volume": 370730.0}, {"date": "2020-07-27", "close": 23.93, "volume": 307115.0}, {"date": "2020-07-28", "close": 24.0, "volume": 341495.0}, {"date": "2020-07-29", "close": 24.5, "volume": 425066.0}, {"date": "2020-07-30", "close": 24.36, "volume": 444541.0}, {"date": "2020-07-31", "close": 24.54, "volume": 478744.0}, {"date": "2020-08-03", "close": 24.65, "volume": 311345.0}, {"date": "2020-08-04", "close": 24.95, "volume": 345055.0}, {"date": "2020-08-05", "close": 25.77, "volume": 802084.0}, {"date": "2020-08-06", "close": 25.77, "volume": 438315.0}, {"date": "2020-08-07", "close": 26.88, "volume": 529674.0}, {"date": "2020-08-10", "close": 26.73, "volume": 840536.0}, {"date": "2020-08-11", "close": 26.5, "volume": 745726.0}, {"date": "2020-08-12", "close": 26.61, "volume": 495984.0}, {"date": "2020-08-13", "close": 26.48, "volume": 506039.0}, {"date": "2020-08-14", "close": 26.24, "volume": 447411.0}, {"date": "2020-08-17", "close": 26.12, "volume": 622505.0}, {"date": "2020-08-18", "close": 26.09, "volume": 565775.0}, {"date": "2020-08-19", "close": 25.99, "volume": 546133.0}, {"date": "2020-08-20", "close": 25.74, "volume": 476328.0}, {"date": "2020-08-21", "close": 25.77, "volume": 971405.0}, {"date": "2020-08-24", "close": 25.75, "volume": 543450.0}, {"date": "2020-08-25", "close": 25.58, "volume": 847176.0}, {"date": "2020-08-26", "close": 25.32, "volume": 342354.0}, {"date": "2020-08-27", "close": 26.02, "volume": 383243.0}, {"date": "2020-08-28", "close": 25.61, "volume": 556469.0}, {"date": "2020-08-31", "close": 25.51, "volume": 554957.0}, {"date": "2020-09-01", "close": 24.97, "volume": 482225.0}, {"date": "2020-09-02", "close": 25.19, "volume": 466213.0}, {"date": "2020-09-03", "close": 24.38, "volume": 394095.0}, {"date": "2020-09-04", "close": 23.9, "volume": 389733.0}, {"date": "2020-09-08", "close": 23.33, "volume": 343351.0}, {"date": "2020-09-09", "close": 23.56, "volume": 277335.0}, {"date": "2020-09-10", "close": 23.07, "volume": 290373.0}, {"date": "2020-09-11", "close": 23.16, "volume": 640432.0}, {"date": "2020-09-14", "close": 24.47, "volume": 732897.0}, {"date": "2020-09-15", "close": 24.75, "volume": 644419.0}, {"date": "2020-09-16", "close": 25.7, "volume": 1089224.0}, {"date": "2020-09-17", "close": 25.66, "volume": 886943.0}, {"date": "2020-09-18", "close": 25.78, "volume": 2822578.0}, {"date": "2020-09-21", "close": 24.65, "volume": 918827.0}, {"date": "2020-09-22", "close": 24.86, "volume": 521186.0}, {"date": "2020-09-23", "close": 24.37, "volume": 416112.0}, {"date": "2020-09-24", "close": 24.27, "volume": 499938.0}, {"date": "2020-09-25", "close": 24.85, "volume": 372708.0}, {"date": "2020-09-28", "close": 24.88, "volume": 355980.0}, {"date": "2020-09-29", "close": 25.77, "volume": 497492.0}, {"date": "2020-09-30", "close": 26.96, "volume": 1069425.0}, {"date": "2020-10-01", "close": 27.17, "volume": 717331.0}, {"date": "2020-10-02", "close": 27.57, "volume": 670542.0}, {"date": "2020-10-05", "close": 28.78, "volume": 794814.0}, {"date": "2020-10-06", "close": 29.69, "volume": 1421047.0}, {"date": "2020-10-07", "close": 29.93, "volume": 1257200.0}, {"date": "2020-10-08", "close": 30.76, "volume": 544256.0}, {"date": "2020-10-09", "close": 30.74, "volume": 553891.0}, {"date": "2020-10-12", "close": 29.98, "volume": 744002.0}, {"date": "2020-10-13", "close": 29.54, "volume": 586585.0}, {"date": "2020-10-14", "close": 29.54, "volume": 470867.0}, {"date": "2020-10-15", "close": 29.71, "volume": 541384.0}, {"date": "2020-10-16", "close": 29.67, "volume": 878702.0}, {"date": "2020-10-19", "close": 29.25, "volume": 989827.0}, {"date": "2020-10-20", "close": 30.04, "volume": 1178769.0}, {"date": "2020-10-21", "close": 29.36, "volume": 549003.0}, {"date": "2020-10-22", "close": 29.44, "volume": 993444.0}, {"date": "2020-10-23", "close": 29.93, "volume": 497343.0}, {"date": "2020-10-26", "close": 29.05, "volume": 430486.0}, {"date": "2020-10-27", "close": 28.9, "volume": 691227.0}, {"date": "2020-10-28", "close": 28.48, "volume": 474631.0}, {"date": "2020-10-29", "close": 28.81, "volume": 474235.0}, {"date": "2020-10-30", "close": 28.16, "volume": 579039.0}, {"date": "2020-11-02", "close": 29.29, "volume": 524986.0}, {"date": "2020-11-03", "close": 29.67, "volume": 667594.0}, {"date": "2020-11-04", "close": 28.47, "volume": 656468.0}, {"date": "2020-11-05", "close": 29.92, "volume": 556705.0}, {"date": "2020-11-06", "close": 29.52, "volume": 479343.0}, {"date": "2020-11-09", "close": 29.3, "volume": 877188.0}, {"date": "2020-11-10", "close": 30.36, "volume": 545465.0}, {"date": "2020-11-11", "close": 30.64, "volume": 722165.0}, {"date": "2020-11-12", "close": 29.87, "volume": 589245.0}, {"date": "2020-11-13", "close": 29.85, "volume": 556632.0}, {"date": "2020-11-16", "close": 29.7, "volume": 439298.0}, {"date": "2020-11-17", "close": 29.34, "volume": 357693.0}, {"date": "2020-11-18", "close": 29.04, "volume": 360898.0}, {"date": "2020-11-19", "close": 29.06, "volume": 340247.0}, {"date": "2020-11-20", "close": 29.23, "volume": 478100.0}, {"date": "2020-11-23", "close": 29.25, "volume": 419662.0}, {"date": "2020-11-24", "close": 29.69, "volume": 554077.0}, {"date": "2020-11-25", "close": 29.32, "volume": 499675.0}, {"date": "2020-11-27", "close": 29.51, "volume": 258569.0}, {"date": "2020-11-30", "close": 29.27, "volume": 469040.0}, {"date": "2020-12-01", "close": 29.58, "volume": 784759.0}, {"date": "2020-12-02", "close": 29.53, "volume": 616502.0}, {"date": "2020-12-03", "close": 29.39, "volume": 1052710.0}, {"date": "2020-12-04", "close": 29.95, "volume": 375381.0}, {"date": "2020-12-07", "close": 30.84, "volume": 654255.0}, {"date": "2020-12-08", "close": 31.12, "volume": 1840551.0}, {"date": "2020-12-09", "close": 30.39, "volume": 565369.0}, {"date": "2020-12-10", "close": 30.38, "volume": 387004.0}, {"date": "2020-12-11", "close": 30.87, "volume": 459248.0}, {"date": "2020-12-14", "close": 30.51, "volume": 530387.0}, {"date": "2020-12-15", "close": 31.21, "volume": 585490.0}, {"date": "2020-12-16", "close": 31.16, "volume": 520809.0}, {"date": "2020-12-17", "close": 31.64, "volume": 1151875.0}, {"date": "2020-12-18", "close": 32.18, "volume": 3386620.0}, {"date": "2020-12-21", "close": 31.78, "volume": 1399186.0}, {"date": "2020-12-22", "close": 32.53, "volume": 1020598.0}, {"date": "2020-12-23", "close": 32.91, "volume": 1022600.0}, {"date": "2020-12-24", "close": 32.67, "volume": 346246.0}, {"date": "2020-12-28", "close": 32.39, "volume": 572418.0}, {"date": "2020-12-29", "close": 31.77, "volume": 736139.0}, {"date": "2020-12-30", "close": 32.13, "volume": 729435.0}, {"date": "2020-12-31", "close": 31.93, "volume": 972936.0}, {"date": "2021-01-04", "close": 33.47, "volume": 1146794.0}, {"date": "2021-01-05", "close": 33.59, "volume": 732046.0}, {"date": "2021-01-06", "close": 35.81, "volume": 2054520.0}, {"date": "2021-01-07", "close": 36.52, "volume": 1057398.0}, {"date": "2021-01-08", "close": 35.77, "volume": 812330.0}, {"date": "2021-01-11", "close": 34.8, "volume": 1313153.0}, {"date": "2021-01-12", "close": 34.72, "volume": 1649285.0}, {"date": "2021-01-13", "close": 34.79, "volume": 571769.0}, {"date": "2021-01-14", "close": 34.33, "volume": 783249.0}, {"date": "2021-01-15", "close": 33.78, "volume": 1209158.0}, {"date": "2021-01-19", "close": 33.79, "volume": 614493.0}, {"date": "2021-01-20", "close": 34.5, "volume": 616734.0}, {"date": "2021-01-21", "close": 35.25, "volume": 853576.0}, {"date": "2021-01-22", "close": 35.11, "volume": 675025.0}, {"date": "2021-01-25", "close": 35.05, "volume": 913433.0}, {"date": "2021-01-26", "close": 32.98, "volume": 679209.0}, {"date": "2021-01-27", "close": 30.89, "volume": 1294061.0}, {"date": "2021-01-28", "close": 31.61, "volume": 1187496.0}, {"date": "2021-01-29", "close": 30.98, "volume": 766215.0}, {"date": "2021-02-01", "close": 31.25, "volume": 492141.0}, {"date": "2021-02-02", "close": 31.72, "volume": 641612.0}, {"date": "2021-02-03", "close": 31.75, "volume": 806460.0}, {"date": "2021-02-04", "close": 31.9, "volume": 558088.0}, {"date": "2021-02-05", "close": 32.43, "volume": 670233.0}, {"date": "2021-02-08", "close": 32.25, "volume": 732825.0}, {"date": "2021-02-09", "close": 32.21, "volume": 517352.0}, {"date": "2021-02-10", "close": 32.38, "volume": 462947.0}, {"date": "2021-02-11", "close": 32.12, "volume": 379434.0}, {"date": "2021-02-12", "close": 32.56, "volume": 518609.0}, {"date": "2021-02-16", "close": 31.86, "volume": 640042.0}, {"date": "2021-02-17", "close": 31.65, "volume": 762633.0}, {"date": "2021-02-18", "close": 31.29, "volume": 460648.0}, {"date": "2021-02-19", "close": 31.69, "volume": 597412.0}, {"date": "2021-02-22", "close": 29.63, "volume": 951140.0}, {"date": "2021-02-23", "close": 29.08, "volume": 1011198.0}, {"date": "2021-02-24", "close": 29.2, "volume": 1454901.0}, {"date": "2021-02-25", "close": 28.13, "volume": 1011273.0}, {"date": "2021-02-26", "close": 27.46, "volume": 1042698.0}, {"date": "2021-03-01", "close": 28.81, "volume": 850868.0}, {"date": "2021-03-02", "close": 28.45, "volume": 988905.0}, {"date": "2021-03-03", "close": 28.0, "volume": 858506.0}, {"date": "2021-03-04", "close": 27.38, "volume": 1498687.0}, {"date": "2021-03-05", "close": 27.19, "volume": 1363647.0}, {"date": "2021-03-08", "close": 27.49, "volume": 1089933.0}, {"date": "2021-03-09", "close": 28.59, "volume": 868777.0}, {"date": "2021-03-10", "close": 28.32, "volume": 575003.0}, {"date": "2021-03-11", "close": 28.64, "volume": 720943.0}, {"date": "2021-03-12", "close": 28.56, "volume": 1281086.0}, {"date": "2021-03-15", "close": 28.83, "volume": 1056801.0}, {"date": "2021-03-16", "close": 28.32, "volume": 950407.0}, {"date": "2021-03-17", "close": 26.94, "volume": 1578521.0}, {"date": "2021-03-18", "close": 26.1, "volume": 1320958.0}, {"date": "2021-03-19", "close": 26.53, "volume": 4394563.0}, {"date": "2021-03-22", "close": 26.55, "volume": 1025700.0}, {"date": "2021-03-23", "close": 26.33, "volume": 916546.0}, {"date": "2021-03-24", "close": 25.88, "volume": 872676.0}, {"date": "2021-03-25", "close": 26.98, "volume": 968537.0}, {"date": "2021-03-26", "close": 27.45, "volume": 892552.0}, {"date": "2021-03-29", "close": 27.46, "volume": 923038.0}, {"date": "2021-03-30", "close": 27.81, "volume": 645376.0}, {"date": "2021-03-31", "close": 28.14, "volume": 1155724.0}, {"date": "2021-04-01", "close": 28.86, "volume": 766864.0}, {"date": "2021-04-05", "close": 28.19, "volume": 1092242.0}, {"date": "2021-04-06", "close": 28.7, "volume": 688428.0}, {"date": "2021-04-07", "close": 28.42, "volume": 709028.0}, {"date": "2021-04-08", "close": 28.79, "volume": 811161.0}, {"date": "2021-04-09", "close": 28.69, "volume": 560828.0}, {"date": "2021-04-12", "close": 28.14, "volume": 604839.0}, {"date": "2021-04-13", "close": 28.53, "volume": 694160.0}, {"date": "2021-04-14", "close": 28.49, "volume": 438978.0}, {"date": "2021-04-15", "close": 28.72, "volume": 417672.0}, {"date": "2021-04-16", "close": 28.75, "volume": 742617.0}, {"date": "2021-04-19", "close": 28.6, "volume": 1201695.0}, {"date": "2021-04-20", "close": 28.39, "volume": 1060587.0}, {"date": "2021-04-21", "close": 28.53, "volume": 633182.0}, {"date": "2021-04-22", "close": 28.68, "volume": 831167.0}, {"date": "2021-04-23", "close": 29.08, "volume": 559541.0}, {"date": "2021-04-26", "close": 29.15, "volume": 400780.0}, {"date": "2021-04-27", "close": 29.04, "volume": 498247.0}, {"date": "2021-04-28", "close": 29.06, "volume": 560606.0}, {"date": "2021-04-29", "close": 29.19, "volume": 437757.0}, {"date": "2021-04-30", "close": 28.69, "volume": 669636.0}, {"date": "2021-05-03", "close": 28.55, "volume": 619742.0}, {"date": "2021-05-04", "close": 28.45, "volume": 674536.0}, {"date": "2021-05-05", "close": 27.66, "volume": 536273.0}, {"date": "2021-05-06", "close": 27.34, "volume": 902070.0}, {"date": "2021-05-07", "close": 26.67, "volume": 1165954.0}, {"date": "2021-05-10", "close": 25.85, "volume": 1115607.0}, {"date": "2021-05-11", "close": 25.34, "volume": 1124949.0}, {"date": "2021-05-12", "close": 25.04, "volume": 1012092.0}, {"date": "2021-05-13", "close": 25.47, "volume": 624042.0}, {"date": "2021-05-14", "close": 26.37, "volume": 1226350.0}, {"date": "2021-05-17", "close": 25.76, "volume": 585778.0}, {"date": "2021-05-18", "close": 25.6, "volume": 477075.0}, {"date": "2021-05-19", "close": 25.94, "volume": 712414.0}, {"date": "2021-05-20", "close": 26.35, "volume": 526227.0}, {"date": "2021-05-21", "close": 26.69, "volume": 451901.0}, {"date": "2021-05-24", "close": 26.7, "volume": 370225.0}, {"date": "2021-05-25", "close": 26.65, "volume": 629365.0}, {"date": "2021-05-26", "close": 26.95, "volume": 594509.0}, {"date": "2021-05-27", "close": 27.22, "volume": 1157057.0}, {"date": "2021-05-28", "close": 26.83, "volume": 585212.0}, {"date": "2021-06-01", "close": 26.72, "volume": 546811.0}, {"date": "2021-06-02", "close": 26.38, "volume": 508830.0}, {"date": "2021-06-03", "close": 26.47, "volume": 519012.0}, {"date": "2021-06-04", "close": 26.5, "volume": 465476.0}, {"date": "2021-06-07", "close": 27.08, "volume": 441905.0}, {"date": "2021-06-08", "close": 26.9, "volume": 700576.0}, {"date": "2021-06-09", "close": 27.56, "volume": 828993.0}, {"date": "2021-06-10", "close": 27.93, "volume": 446118.0}, {"date": "2021-06-11", "close": 28.35, "volume": 406688.0}, {"date": "2021-06-14", "close": 27.58, "volume": 1240813.0}, {"date": "2021-06-15", "close": 27.56, "volume": 486348.0}, {"date": "2021-06-16", "close": 27.3, "volume": 567200.0}, {"date": "2021-06-17", "close": 27.66, "volume": 632382.0}, {"date": "2021-06-18", "close": 26.65, "volume": 3437257.0}, {"date": "2021-06-21", "close": 26.65, "volume": 716318.0}, {"date": "2021-06-22", "close": 26.63, "volume": 579942.0}, {"date": "2021-06-23", "close": 26.85, "volume": 548032.0}, {"date": "2021-06-24", "close": 26.74, "volume": 366415.0}, {"date": "2021-06-25", "close": 26.55, "volume": 3342478.0}, {"date": "2021-06-28", "close": 27.13, "volume": 1584289.0}, {"date": "2021-06-29", "close": 26.83, "volume": 887442.0}, {"date": "2021-06-30", "close": 26.48, "volume": 608172.0}, {"date": "2021-07-01", "close": 26.47, "volume": 1338574.0}, {"date": "2021-07-02", "close": 26.43, "volume": 447236.0}, {"date": "2021-07-06", "close": 26.41, "volume": 406262.0}, {"date": "2021-07-07", "close": 26.8, "volume": 2183795.0}, {"date": "2021-07-08", "close": 26.46, "volume": 760127.0}, {"date": "2021-07-09", "close": 26.9, "volume": 471018.0}, {"date": "2021-07-12", "close": 26.63, "volume": 480094.0}, {"date": "2021-07-13", "close": 26.45, "volume": 478290.0}, {"date": "2021-07-14", "close": 26.25, "volume": 487787.0}, {"date": "2021-07-15", "close": 26.22, "volume": 719634.0}, {"date": "2021-07-16", "close": 26.19, "volume": 1246473.0}, {"date": "2021-07-19", "close": 25.72, "volume": 1026497.0}, {"date": "2021-07-20", "close": 26.3, "volume": 1094030.0}, {"date": "2021-07-21", "close": 27.3, "volume": 1169876.0}, {"date": "2021-07-22", "close": 27.95, "volume": 1394703.0}, {"date": "2021-07-23", "close": 28.04, "volume": 655258.0}, {"date": "2021-07-26", "close": 28.0, "volume": 705840.0}, {"date": "2021-07-27", "close": 28.07, "volume": 465939.0}, {"date": "2021-07-28", "close": 28.5, "volume": 669841.0}, {"date": "2021-07-29", "close": 28.96, "volume": 646050.0}, {"date": "2021-07-30", "close": 28.68, "volume": 466870.0}, {"date": "2021-08-02", "close": 29.0, "volume": 536440.0}, {"date": "2021-08-03", "close": 29.84, "volume": 710432.0}, {"date": "2021-08-04", "close": 30.09, "volume": 569926.0}, {"date": "2021-08-05", "close": 30.37, "volume": 512704.0}, {"date": "2021-08-06", "close": 30.51, "volume": 651388.0}, {"date": "2021-08-09", "close": 30.26, "volume": 499354.0}, {"date": "2021-08-10", "close": 30.55, "volume": 600406.0}, {"date": "2021-08-11", "close": 30.88, "volume": 446069.0}, {"date": "2021-08-12", "close": 30.8, "volume": 392229.0}, {"date": "2021-08-13", "close": 31.17, "volume": 391511.0}, {"date": "2021-08-16", "close": 30.79, "volume": 523482.0}, {"date": "2021-08-17", "close": 30.76, "volume": 638081.0}, {"date": "2021-08-18", "close": 30.17, "volume": 899493.0}, {"date": "2021-08-19", "close": 30.72, "volume": 504494.0}, {"date": "2021-08-20", "close": 31.14, "volume": 730790.0}, {"date": "2021-08-23", "close": 31.12, "volume": 460017.0}, {"date": "2021-08-24", "close": 31.27, "volume": 654872.0}, {"date": "2021-08-25", "close": 31.65, "volume": 650498.0}, {"date": "2021-08-26", "close": 31.71, "volume": 623774.0}, {"date": "2021-08-27", "close": 31.98, "volume": 513105.0}, {"date": "2021-08-30", "close": 31.83, "volume": 313417.0}, {"date": "2021-08-31", "close": 31.39, "volume": 500804.0}, {"date": "2021-09-01", "close": 31.72, "volume": 399832.0}, {"date": "2021-09-02", "close": 31.93, "volume": 446204.0}, {"date": "2021-09-03", "close": 31.7, "volume": 357813.0}, {"date": "2021-09-07", "close": 31.32, "volume": 442291.0}, {"date": "2021-09-08", "close": 31.76, "volume": 659263.0}, {"date": "2021-09-09", "close": 31.69, "volume": 407236.0}, {"date": "2021-09-10", "close": 31.12, "volume": 494372.0}, {"date": "2021-09-13", "close": 30.84, "volume": 580205.0}, {"date": "2021-09-14", "close": 31.14, "volume": 475979.0}, {"date": "2021-09-15", "close": 31.53, "volume": 480453.0}, {"date": "2021-09-16", "close": 31.47, "volume": 858731.0}, {"date": "2021-09-17", "close": 31.7, "volume": 1442405.0}, {"date": "2021-09-20", "close": 31.36, "volume": 845827.0}, {"date": "2021-09-21", "close": 31.22, "volume": 371150.0}, {"date": "2021-09-22", "close": 31.87, "volume": 530540.0}, {"date": "2021-09-23", "close": 32.01, "volume": 621521.0}, {"date": "2021-09-24", "close": 31.83, "volume": 489681.0}, {"date": "2021-09-27", "close": 30.85, "volume": 472222.0}, {"date": "2021-09-28", "close": 30.43, "volume": 505342.0}, {"date": "2021-09-29", "close": 30.84, "volume": 398396.0}, {"date": "2021-09-30", "close": 30.27, "volume": 441586.0}, {"date": "2021-10-01", "close": 30.21, "volume": 319488.0}, {"date": "2021-10-04", "close": 30.4, "volume": 559013.0}, {"date": "2021-10-05", "close": 31.2, "volume": 578258.0}, {"date": "2021-10-06", "close": 31.71, "volume": 570050.0}, {"date": "2021-10-07", "close": 32.16, "volume": 744144.0}, {"date": "2021-10-08", "close": 32.31, "volume": 702934.0}, {"date": "2021-10-11", "close": 33.46, "volume": 1690784.0}, {"date": "2021-10-12", "close": 33.6, "volume": 1032186.0}, {"date": "2021-10-13", "close": 33.86, "volume": 919996.0}, {"date": "2021-10-14", "close": 33.21, "volume": 789493.0}, {"date": "2021-10-15", "close": 31.22, "volume": 5150842.0}, {"date": "2021-10-18", "close": 31.23, "volume": 732483.0}, {"date": "2021-10-19", "close": 31.82, "volume": 517714.0}, {"date": "2021-10-20", "close": 31.57, "volume": 577869.0}, {"date": "2021-10-21", "close": 31.72, "volume": 440720.0}, {"date": "2021-10-22", "close": 32.14, "volume": 773934.0}, {"date": "2021-10-25", "close": 33.59, "volume": 1403537.0}, {"date": "2021-10-26", "close": 34.1, "volume": 692664.0}, {"date": "2021-10-27", "close": 33.79, "volume": 428747.0}, {"date": "2021-10-28", "close": 34.89, "volume": 555261.0}, {"date": "2021-10-29", "close": 35.48, "volume": 594397.0}, {"date": "2021-11-01", "close": 36.31, "volume": 725566.0}, {"date": "2021-11-02", "close": 35.47, "volume": 738199.0}, {"date": "2021-11-03", "close": 35.53, "volume": 745194.0}, {"date": "2021-11-04", "close": 36.8, "volume": 715642.0}, {"date": "2021-11-05", "close": 37.53, "volume": 738989.0}, {"date": "2021-11-08", "close": 36.74, "volume": 617538.0}, {"date": "2021-11-09", "close": 36.75, "volume": 632838.0}, {"date": "2021-11-10", "close": 37.0, "volume": 590816.0}, {"date": "2021-11-11", "close": 37.5, "volume": 848275.0}, {"date": "2021-11-12", "close": 37.4, "volume": 938431.0}, {"date": "2021-11-15", "close": 37.9, "volume": 398931.0}, {"date": "2021-11-16", "close": 37.76, "volume": 379396.0}, {"date": "2021-11-17", "close": 38.46, "volume": 376124.0}, {"date": "2021-11-18", "close": 38.17, "volume": 816688.0}, {"date": "2021-11-19", "close": 38.66, "volume": 624896.0}, {"date": "2021-11-22", "close": 38.97, "volume": 856172.0}, {"date": "2021-11-23", "close": 39.18, "volume": 1281500.0}, {"date": "2021-11-24", "close": 39.07, "volume": 1147427.0}, {"date": "2021-11-26", "close": 37.86, "volume": 452507.0}, {"date": "2021-11-29", "close": 38.1, "volume": 619593.0}, {"date": "2021-11-30", "close": 37.32, "volume": 524932.0}, {"date": "2021-12-01", "close": 37.11, "volume": 504006.0}, {"date": "2021-12-02", "close": 37.2, "volume": 453941.0}, {"date": "2021-12-03", "close": 36.92, "volume": 408196.0}, {"date": "2021-12-06", "close": 36.98, "volume": 472806.0}, {"date": "2021-12-07", "close": 37.47, "volume": 553810.0}, {"date": "2021-12-08", "close": 37.01, "volume": 661331.0}, {"date": "2021-12-09", "close": 35.75, "volume": 573311.0}, {"date": "2021-12-10", "close": 35.24, "volume": 516245.0}, {"date": "2021-12-13", "close": 35.65, "volume": 566073.0}, {"date": "2021-12-14", "close": 34.89, "volume": 1046829.0}, {"date": "2021-12-15", "close": 35.08, "volume": 919517.0}, {"date": "2021-12-16", "close": 35.46, "volume": 653699.0}, {"date": "2021-12-17", "close": 35.19, "volume": 1180766.0}, {"date": "2021-12-20", "close": 34.15, "volume": 670634.0}, {"date": "2021-12-21", "close": 35.26, "volume": 578920.0}, {"date": "2021-12-22", "close": 35.91, "volume": 435790.0}, {"date": "2021-12-23", "close": 35.79, "volume": 203753.0}, {"date": "2021-12-27", "close": 35.81, "volume": 195186.0}, {"date": "2021-12-28", "close": 35.52, "volume": 296886.0}, {"date": "2021-12-29", "close": 35.61, "volume": 315599.0}, {"date": "2021-12-30", "close": 35.71, "volume": 299930.0}, {"date": "2021-12-31", "close": 36.03, "volume": 283293.0}, {"date": "2022-01-03", "close": 35.96, "volume": 303097.0}, {"date": "2022-01-04", "close": 35.39, "volume": 361572.0}, {"date": "2022-01-05", "close": 33.97, "volume": 437769.0}, {"date": "2022-01-06", "close": 34.16, "volume": 576126.0}, {"date": "2022-01-07", "close": 33.86, "volume": 381727.0}, {"date": "2022-01-10", "close": 33.15, "volume": 542833.0}, {"date": "2022-01-11", "close": 33.61, "volume": 384843.0}, {"date": "2022-01-12", "close": 33.42, "volume": 294408.0}, {"date": "2022-01-13", "close": 33.0, "volume": 490463.0}, {"date": "2022-01-14", "close": 32.96, "volume": 607172.0}, {"date": "2022-01-18", "close": 32.67, "volume": 527993.0}, {"date": "2022-01-19", "close": 33.6, "volume": 727555.0}, {"date": "2022-01-20", "close": 33.38, "volume": 755887.0}, {"date": "2022-01-21", "close": 32.89, "volume": 815082.0}, {"date": "2022-01-24", "close": 33.2, "volume": 958440.0}, {"date": "2022-01-25", "close": 33.06, "volume": 614551.0}, {"date": "2022-01-26", "close": 33.18, "volume": 605127.0}, {"date": "2022-01-27", "close": 32.58, "volume": 354015.0}, {"date": "2022-01-28", "close": 32.9, "volume": 397846.0}, {"date": "2022-01-31", "close": 33.68, "volume": 514960.0}, {"date": "2022-02-01", "close": 33.05, "volume": 554218.0}, {"date": "2022-02-02", "close": 33.14, "volume": 336241.0}, {"date": "2022-02-03", "close": 32.19, "volume": 430633.0}, {"date": "2022-02-04", "close": 32.2, "volume": 310000.0}, {"date": "2022-02-07", "close": 32.46, "volume": 301999.0}, {"date": "2022-02-08", "close": 32.61, "volume": 306768.0}, {"date": "2022-02-09", "close": 33.36, "volume": 426352.0}, {"date": "2022-02-10", "close": 32.7, "volume": 386974.0}, {"date": "2022-02-11", "close": 32.35, "volume": 354106.0}, {"date": "2022-02-14", "close": 32.56, "volume": 420680.0}, {"date": "2022-02-15", "close": 32.73, "volume": 384860.0}, {"date": "2022-02-16", "close": 32.87, "volume": 260788.0}, {"date": "2022-02-17", "close": 32.17, "volume": 525281.0}, {"date": "2022-02-18", "close": 32.98, "volume": 398345.0}, {"date": "2022-02-22", "close": 31.86, "volume": 761358.0}, {"date": "2022-02-23", "close": 31.72, "volume": 517744.0}, {"date": "2022-02-24", "close": 31.88, "volume": 908889.0}, {"date": "2022-02-25", "close": 32.92, "volume": 743733.0}, {"date": "2022-02-28", "close": 33.4, "volume": 1155490.0}, {"date": "2022-03-01", "close": 32.61, "volume": 636930.0}, {"date": "2022-03-02", "close": 34.03, "volume": 933026.0}, {"date": "2022-03-03", "close": 33.77, "volume": 674901.0}, {"date": "2022-03-04", "close": 33.56, "volume": 588585.0}, {"date": "2022-03-07", "close": 33.99, "volume": 786732.0}, {"date": "2022-03-08", "close": 35.34, "volume": 790723.0}, {"date": "2022-03-09", "close": 36.11, "volume": 723355.0}, {"date": "2022-03-10", "close": 36.04, "volume": 505154.0}, {"date": "2022-03-11", "close": 35.8, "volume": 457767.0}, {"date": "2022-03-14", "close": 36.09, "volume": 635737.0}, {"date": "2022-03-15", "close": 37.1, "volume": 547287.0}, {"date": "2022-03-16", "close": 36.46, "volume": 730774.0}, {"date": "2022-03-17", "close": 36.71, "volume": 633122.0}, {"date": "2022-03-18", "close": 36.39, "volume": 1463924.0}, {"date": "2022-03-21", "close": 36.5, "volume": 639036.0}, {"date": "2022-03-22", "close": 36.78, "volume": 606290.0}, {"date": "2022-03-23", "close": 35.75, "volume": 414795.0}, {"date": "2022-03-24", "close": 36.07, "volume": 328328.0}, {"date": "2022-03-25", "close": 36.01, "volume": 328799.0}, {"date": "2022-03-28", "close": 36.47, "volume": 413687.0}, {"date": "2022-03-29", "close": 37.04, "volume": 529361.0}, {"date": "2022-03-30", "close": 36.42, "volume": 408429.0}, {"date": "2022-03-31", "close": 36.51, "volume": 640331.0}, {"date": "2022-04-01", "close": 36.46, "volume": 581709.0}, {"date": "2022-04-04", "close": 36.69, "volume": 561682.0}, {"date": "2022-04-05", "close": 36.4, "volume": 511276.0}, {"date": "2022-04-06", "close": 36.08, "volume": 623288.0}, {"date": "2022-04-07", "close": 36.14, "volume": 853852.0}, {"date": "2022-04-08", "close": 35.09, "volume": 728906.0}, {"date": "2022-04-11", "close": 35.37, "volume": 978047.0}, {"date": "2022-04-12", "close": 34.3, "volume": 724502.0}, {"date": "2022-04-13", "close": 33.6, "volume": 1054316.0}, {"date": "2022-04-14", "close": 34.24, "volume": 2203499.0}, {"date": "2022-04-18", "close": 33.79, "volume": 891218.0}, {"date": "2022-04-19", "close": 34.08, "volume": 667537.0}, {"date": "2022-04-20", "close": 35.0, "volume": 944690.0}, {"date": "2022-04-21", "close": 33.4, "volume": 1117834.0}, {"date": "2022-04-22", "close": 31.64, "volume": 2396335.0}, {"date": "2022-04-25", "close": 31.62, "volume": 798939.0}, {"date": "2022-04-26", "close": 32.06, "volume": 952617.0}, {"date": "2022-04-27", "close": 31.73, "volume": 912104.0}, {"date": "2022-04-28", "close": 31.49, "volume": 667884.0}, {"date": "2022-04-29", "close": 30.53, "volume": 621523.0}, {"date": "2022-05-02", "close": 30.1, "volume": 797114.0}, {"date": "2022-05-03", "close": 31.38, "volume": 697526.0}, {"date": "2022-05-04", "close": 32.9, "volume": 887235.0}, {"date": "2022-05-05", "close": 32.15, "volume": 1043412.0}, {"date": "2022-05-06", "close": 31.65, "volume": 891142.0}, {"date": "2022-05-09", "close": 31.55, "volume": 994706.0}, {"date": "2022-05-10", "close": 31.99, "volume": 986796.0}, {"date": "2022-05-11", "close": 31.16, "volume": 718561.0}, {"date": "2022-05-12", "close": 31.0, "volume": 1061727.0}, {"date": "2022-05-13", "close": 31.33, "volume": 513855.0}, {"date": "2022-05-16", "close": 31.96, "volume": 652707.0}, {"date": "2022-05-17", "close": 33.08, "volume": 902286.0}, {"date": "2022-05-18", "close": 33.16, "volume": 1192090.0}, {"date": "2022-05-19", "close": 32.77, "volume": 589194.0}, {"date": "2022-05-20", "close": 32.71, "volume": 433691.0}, {"date": "2022-05-23", "close": 32.78, "volume": 448507.0}, {"date": "2022-05-24", "close": 32.76, "volume": 417980.0}, {"date": "2022-05-25", "close": 34.49, "volume": 1321363.0}, {"date": "2022-05-26", "close": 35.14, "volume": 1041411.0}, {"date": "2022-05-27", "close": 36.15, "volume": 621987.0}, {"date": "2022-05-31", "close": 35.05, "volume": 776232.0}, {"date": "2022-06-01", "close": 34.66, "volume": 651027.0}, {"date": "2022-06-02", "close": 35.2, "volume": 406477.0}, {"date": "2022-06-03", "close": 35.06, "volume": 342019.0}, {"date": "2022-06-06", "close": 36.09, "volume": 706268.0}, {"date": "2022-06-07", "close": 36.94, "volume": 594785.0}, {"date": "2022-06-08", "close": 37.13, "volume": 821385.0}, {"date": "2022-06-09", "close": 36.13, "volume": 936877.0}, {"date": "2022-06-10", "close": 35.11, "volume": 745850.0}, {"date": "2022-06-13", "close": 33.17, "volume": 535527.0}, {"date": "2022-06-14", "close": 32.36, "volume": 663904.0}, {"date": "2022-06-15", "close": 33.2, "volume": 605644.0}, {"date": "2022-06-16", "close": 31.3, "volume": 597860.0}, {"date": "2022-06-17", "close": 32.1, "volume": 956859.0}, {"date": "2022-06-21", "close": 32.62, "volume": 760748.0}, {"date": "2022-06-22", "close": 32.66, "volume": 416111.0}, {"date": "2022-06-23", "close": 33.97, "volume": 562585.0}, {"date": "2022-06-24", "close": 35.16, "volume": 2258697.0}, {"date": "2022-06-27", "close": 35.68, "volume": 459911.0}, {"date": "2022-06-28", "close": 35.1, "volume": 448098.0}, {"date": "2022-06-29", "close": 34.53, "volume": 542776.0}, {"date": "2022-06-30", "close": 34.84, "volume": 440462.0}, {"date": "2022-07-01", "close": 35.63, "volume": 459940.0}, {"date": "2022-07-05", "close": 35.09, "volume": 547574.0}, {"date": "2022-07-06", "close": 35.35, "volume": 341975.0}, {"date": "2022-07-07", "close": 35.53, "volume": 347969.0}, {"date": "2022-07-08", "close": 35.65, "volume": 317414.0}, {"date": "2022-07-11", "close": 35.17, "volume": 419195.0}, {"date": "2022-07-12", "close": 34.33, "volume": 595542.0}, {"date": "2022-07-13", "close": 34.38, "volume": 381371.0}, {"date": "2022-07-14", "close": 34.71, "volume": 594426.0}, {"date": "2022-07-15", "close": 35.0, "volume": 916946.0}, {"date": "2022-07-18", "close": 33.84, "volume": 580816.0}, {"date": "2022-07-19", "close": 34.0, "volume": 444734.0}, {"date": "2022-07-20", "close": 34.12, "volume": 689271.0}, {"date": "2022-07-21", "close": 33.5, "volume": 477274.0}, {"date": "2022-07-22", "close": 34.0, "volume": 537931.0}, {"date": "2022-07-25", "close": 34.36, "volume": 548658.0}, {"date": "2022-07-26", "close": 34.98, "volume": 569198.0}, {"date": "2022-07-27", "close": 35.8, "volume": 384804.0}, {"date": "2022-07-28", "close": 37.47, "volume": 1166433.0}, {"date": "2022-07-29", "close": 37.54, "volume": 639431.0}, {"date": "2022-08-01", "close": 37.44, "volume": 501091.0}, {"date": "2022-08-02", "close": 36.85, "volume": 637496.0}, {"date": "2022-08-03", "close": 37.76, "volume": 906618.0}, {"date": "2022-08-04", "close": 37.88, "volume": 956870.0}, {"date": "2022-08-05", "close": 37.25, "volume": 645557.0}, {"date": "2022-08-08", "close": 38.07, "volume": 858416.0}, {"date": "2022-08-09", "close": 37.37, "volume": 853193.0}, {"date": "2022-08-10", "close": 38.04, "volume": 837426.0}, {"date": "2022-08-11", "close": 38.72, "volume": 952825.0}, {"date": "2022-08-12", "close": 39.3, "volume": 1008765.0}, {"date": "2022-08-15", "close": 40.05, "volume": 1135229.0}, {"date": "2022-08-16", "close": 40.17, "volume": 645553.0}, {"date": "2022-08-17", "close": 40.88, "volume": 583124.0}, {"date": "2022-08-18", "close": 41.61, "volume": 759245.0}, {"date": "2022-08-19", "close": 39.67, "volume": 1001151.0}, {"date": "2022-08-22", "close": 39.0, "volume": 744167.0}, {"date": "2022-08-23", "close": 38.72, "volume": 573392.0}, {"date": "2022-08-24", "close": 38.75, "volume": 661750.0}, {"date": "2022-08-25", "close": 39.01, "volume": 627713.0}, {"date": "2022-08-26", "close": 38.21, "volume": 810952.0}, {"date": "2022-08-29", "close": 37.77, "volume": 597804.0}, {"date": "2022-08-30", "close": 37.45, "volume": 682281.0}, {"date": "2022-08-31", "close": 37.1, "volume": 608180.0}, {"date": "2022-09-01", "close": 37.13, "volume": 687170.0}, {"date": "2022-09-02", "close": 37.52, "volume": 610203.0}, {"date": "2022-09-06", "close": 37.87, "volume": 751906.0}, {"date": "2022-09-07", "close": 39.43, "volume": 501178.0}, {"date": "2022-09-08", "close": 38.9, "volume": 445925.0}, {"date": "2022-09-09", "close": 39.19, "volume": 478850.0}, {"date": "2022-09-12", "close": 39.29, "volume": 547485.0}, {"date": "2022-09-13", "close": 38.8, "volume": 561730.0}, {"date": "2022-09-14", "close": 38.91, "volume": 425227.0}, {"date": "2022-09-15", "close": 37.84, "volume": 438278.0}, {"date": "2022-09-16", "close": 38.47, "volume": 790156.0}, {"date": "2022-09-19", "close": 37.93, "volume": 710705.0}, {"date": "2022-09-20", "close": 36.9, "volume": 684293.0}, {"date": "2022-09-21", "close": 36.22, "volume": 549428.0}, {"date": "2022-09-22", "close": 35.74, "volume": 647844.0}, {"date": "2022-09-23", "close": 34.62, "volume": 980433.0}, {"date": "2022-09-26", "close": 33.67, "volume": 578957.0}, {"date": "2022-09-27", "close": 33.0, "volume": 478763.0}, {"date": "2022-09-28", "close": 33.4, "volume": 551076.0}, {"date": "2022-09-29", "close": 32.19, "volume": 492009.0}, {"date": "2022-09-30", "close": 31.85, "volume": 666192.0}, {"date": "2022-10-03", "close": 33.64, "volume": 766764.0}, {"date": "2022-10-04", "close": 34.72, "volume": 660116.0}, {"date": "2022-10-05", "close": 33.35, "volume": 425365.0}, {"date": "2022-10-06", "close": 32.51, "volume": 492549.0}, {"date": "2022-10-07", "close": 31.47, "volume": 596895.0}, {"date": "2022-10-10", "close": 31.43, "volume": 522761.0}, {"date": "2022-10-11", "close": 31.91, "volume": 583603.0}, {"date": "2022-10-12", "close": 30.98, "volume": 586453.0}, {"date": "2022-10-13", "close": 31.79, "volume": 857312.0}, {"date": "2022-10-14", "close": 31.26, "volume": 443310.0}, {"date": "2022-10-17", "close": 32.4, "volume": 683965.0}, {"date": "2022-10-18", "close": 32.99, "volume": 736989.0}, {"date": "2022-10-19", "close": 32.42, "volume": 572676.0}, {"date": "2022-10-20", "close": 31.69, "volume": 575565.0}, {"date": "2022-10-21", "close": 31.94, "volume": 1481535.0}, {"date": "2022-10-24", "close": 32.4, "volume": 472522.0}, {"date": "2022-10-25", "close": 33.32, "volume": 500582.0}, {"date": "2022-10-26", "close": 33.59, "volume": 372204.0}, {"date": "2022-10-27", "close": 34.26, "volume": 774366.0}, {"date": "2022-10-28", "close": 34.97, "volume": 618960.0}, {"date": "2022-10-31", "close": 34.74, "volume": 524831.0}, {"date": "2022-11-01", "close": 35.04, "volume": 386928.0}, {"date": "2022-11-02", "close": 34.91, "volume": 618693.0}, {"date": "2022-11-03", "close": 35.31, "volume": 596687.0}, {"date": "2022-11-04", "close": 35.74, "volume": 547143.0}, {"date": "2022-11-07", "close": 35.04, "volume": 460646.0}, {"date": "2022-11-08", "close": 35.24, "volume": 445774.0}, {"date": "2022-11-09", "close": 35.07, "volume": 360217.0}, {"date": "2022-11-10", "close": 36.04, "volume": 582170.0}, {"date": "2022-11-11", "close": 34.96, "volume": 515789.0}, {"date": "2022-11-14", "close": 35.1, "volume": 655532.0}, {"date": "2022-11-15", "close": 35.19, "volume": 476866.0}, {"date": "2022-11-16", "close": 35.66, "volume": 543934.0}, {"date": "2022-11-17", "close": 35.03, "volume": 583082.0}, {"date": "2022-11-18", "close": 35.16, "volume": 594417.0}, {"date": "2022-11-21", "close": 35.28, "volume": 422996.0}, {"date": "2022-11-22", "close": 36.06, "volume": 588906.0}, {"date": "2022-11-23", "close": 35.87, "volume": 333354.0}, {"date": "2022-11-25", "close": 36.02, "volume": 177670.0}, {"date": "2022-11-28", "close": 35.55, "volume": 388096.0}, {"date": "2022-11-29", "close": 35.37, "volume": 380640.0}, {"date": "2022-11-30", "close": 35.44, "volume": 866060.0}, {"date": "2022-12-01", "close": 35.0, "volume": 408094.0}, {"date": "2022-12-02", "close": 34.88, "volume": 530940.0}, {"date": "2022-12-05", "close": 34.16, "volume": 572225.0}, {"date": "2022-12-06", "close": 33.69, "volume": 477862.0}, {"date": "2022-12-07", "close": 33.72, "volume": 486534.0}, {"date": "2022-12-08", "close": 33.1, "volume": 713778.0}, {"date": "2022-12-09", "close": 32.98, "volume": 692259.0}, {"date": "2022-12-12", "close": 33.29, "volume": 588431.0}, {"date": "2022-12-13", "close": 33.88, "volume": 640070.0}, {"date": "2022-12-14", "close": 33.81, "volume": 484248.0}, {"date": "2022-12-15", "close": 32.87, "volume": 526451.0}, {"date": "2022-12-16", "close": 32.51, "volume": 1076521.0}, {"date": "2022-12-19", "close": 32.01, "volume": 415212.0}, {"date": "2022-12-20", "close": 32.34, "volume": 435845.0}, {"date": "2022-12-21", "close": 32.59, "volume": 454051.0}, {"date": "2022-12-22", "close": 31.98, "volume": 644343.0}, {"date": "2022-12-23", "close": 31.98, "volume": 404593.0}, {"date": "2022-12-27", "close": 32.04, "volume": 478373.0}, {"date": "2022-12-28", "close": 31.58, "volume": 475103.0}, {"date": "2022-12-29", "close": 31.94, "volume": 686559.0}, {"date": "2022-12-30", "close": 31.87, "volume": 469672.0}, {"date": "2023-01-03", "close": 32.03, "volume": 582410.0}, {"date": "2023-01-04", "close": 32.03, "volume": 742630.0}, {"date": "2023-01-05", "close": 31.76, "volume": 685790.0}, {"date": "2023-01-06", "close": 32.42, "volume": 602635.0}, {"date": "2023-01-09", "close": 32.65, "volume": 537675.0}, {"date": "2023-01-10", "close": 33.64, "volume": 606021.0}, {"date": "2023-01-11", "close": 34.13, "volume": 943150.0}, {"date": "2023-01-12", "close": 34.53, "volume": 583914.0}, {"date": "2023-01-13", "close": 34.32, "volume": 348131.0}, {"date": "2023-01-17", "close": 34.42, "volume": 651188.0}, {"date": "2023-01-18", "close": 34.2, "volume": 539575.0}, {"date": "2023-01-19", "close": 33.63, "volume": 428670.0}, {"date": "2023-01-20", "close": 33.26, "volume": 1724834.0}, {"date": "2023-01-23", "close": 33.13, "volume": 485835.0}, {"date": "2023-01-24", "close": 33.49, "volume": 440416.0}, {"date": "2023-01-25", "close": 33.15, "volume": 315473.0}, {"date": "2023-01-26", "close": 33.51, "volume": 287200.0}, {"date": "2023-01-27", "close": 33.66, "volume": 259175.0}, {"date": "2023-01-30", "close": 33.15, "volume": 362916.0}, {"date": "2023-01-31", "close": 33.79, "volume": 598962.0}, {"date": "2023-02-01", "close": 33.81, "volume": 602607.0}, {"date": "2023-02-02", "close": 34.44, "volume": 447675.0}, {"date": "2023-02-03", "close": 33.63, "volume": 612364.0}, {"date": "2023-02-06", "close": 32.91, "volume": 493661.0}, {"date": "2023-02-07", "close": 33.17, "volume": 640468.0}, {"date": "2023-02-08", "close": 32.78, "volume": 492878.0}, {"date": "2023-02-09", "close": 32.13, "volume": 392427.0}, {"date": "2023-02-10", "close": 32.54, "volume": 556095.0}, {"date": "2023-02-13", "close": 33.21, "volume": 507926.0}, {"date": "2023-02-14", "close": 33.08, "volume": 447677.0}, {"date": "2023-02-15", "close": 33.41, "volume": 523369.0}, {"date": "2023-02-16", "close": 32.9, "volume": 703238.0}, {"date": "2023-02-17", "close": 32.77, "volume": 1143928.0}, {"date": "2023-02-21", "close": 32.27, "volume": 563427.0}, {"date": "2023-02-22", "close": 32.04, "volume": 804970.0}, {"date": "2023-02-23", "close": 31.15, "volume": 1055270.0}, {"date": "2023-02-24", "close": 30.97, "volume": 659059.0}, {"date": "2023-02-27", "close": 31.56, "volume": 826687.0}, {"date": "2023-02-28", "close": 31.41, "volume": 1060364.0}, {"date": "2023-03-01", "close": 30.8, "volume": 964895.0}, {"date": "2023-03-02", "close": 30.99, "volume": 766482.0}, {"date": "2023-03-03", "close": 31.7, "volume": 819738.0}, {"date": "2023-03-06", "close": 31.42, "volume": 659425.0}, {"date": "2023-03-07", "close": 31.27, "volume": 871981.0}, {"date": "2023-03-08", "close": 31.19, "volume": 461580.0}, {"date": "2023-03-09", "close": 30.53, "volume": 464619.0}, {"date": "2023-03-10", "close": 29.73, "volume": 621677.0}, {"date": "2023-03-13", "close": 30.05, "volume": 763873.0}, {"date": "2023-03-14", "close": 30.95, "volume": 1352546.0}, {"date": "2023-03-15", "close": 30.97, "volume": 1414589.0}, {"date": "2023-03-16", "close": 30.52, "volume": 895785.0}, {"date": "2023-03-17", "close": 30.2, "volume": 1503346.0}, {"date": "2023-03-20", "close": 30.31, "volume": 1015889.0}, {"date": "2023-03-21", "close": 30.23, "volume": 1144868.0}, {"date": "2023-03-22", "close": 29.59, "volume": 988932.0}, {"date": "2023-03-23", "close": 29.17, "volume": 783313.0}, {"date": "2023-03-24", "close": 30.17, "volume": 686838.0}, {"date": "2023-03-27", "close": 30.71, "volume": 785977.0}, {"date": "2023-03-28", "close": 30.79, "volume": 683079.0}, {"date": "2023-03-29", "close": 31.2, "volume": 2139510.0}, {"date": "2023-03-30", "close": 30.93, "volume": 923679.0}, {"date": "2023-03-31", "close": 31.33, "volume": 1415447.0}, {"date": "2023-04-03", "close": 30.72, "volume": 869515.0}, {"date": "2023-04-04", "close": 31.13, "volume": 982932.0}, {"date": "2023-04-05", "close": 31.92, "volume": 1113538.0}, {"date": "2023-04-06", "close": 31.7, "volume": 610180.0}, {"date": "2023-04-10", "close": 31.38, "volume": 450909.0}, {"date": "2023-04-11", "close": 31.48, "volume": 627371.0}, {"date": "2023-04-12", "close": 31.57, "volume": 526458.0}, {"date": "2023-04-13", "close": 31.82, "volume": 482766.0}, {"date": "2023-04-14", "close": 31.53, "volume": 424863.0}, {"date": "2023-04-17", "close": 32.19, "volume": 608304.0}, {"date": "2023-04-18", "close": 31.72, "volume": 692921.0}, {"date": "2023-04-19", "close": 31.22, "volume": 747721.0}, {"date": "2023-04-20", "close": 31.16, "volume": 841375.0}, {"date": "2023-04-21", "close": 31.51, "volume": 1065911.0}, {"date": "2023-04-24", "close": 31.27, "volume": 1307527.0}, {"date": "2023-04-25", "close": 30.04, "volume": 1086185.0}, {"date": "2023-04-26", "close": 29.42, "volume": 1143310.0}, {"date": "2023-04-27", "close": 29.85, "volume": 653798.0}, {"date": "2023-04-28", "close": 30.37, "volume": 747246.0}, {"date": "2023-05-01", "close": 30.34, "volume": 578777.0}, {"date": "2023-05-02", "close": 30.01, "volume": 810310.0}, {"date": "2023-05-03", "close": 29.83, "volume": 834386.0}, {"date": "2023-05-04", "close": 29.34, "volume": 763112.0}, {"date": "2023-05-05", "close": 30.33, "volume": 1215157.0}, {"date": "2023-05-08", "close": 30.1, "volume": 840432.0}, {"date": "2023-05-09", "close": 30.49, "volume": 843658.0}, {"date": "2023-05-10", "close": 30.67, "volume": 851015.0}, {"date": "2023-05-11", "close": 30.71, "volume": 525725.0}, {"date": "2023-05-12", "close": 31.09, "volume": 639734.0}, {"date": "2023-05-15", "close": 31.61, "volume": 716682.0}, {"date": "2023-05-16", "close": 31.18, "volume": 927781.0}, {"date": "2023-05-17", "close": 30.78, "volume": 682495.0}, {"date": "2023-05-18", "close": 30.62, "volume": 633981.0}, {"date": "2023-05-19", "close": 29.95, "volume": 763883.0}, {"date": "2023-05-22", "close": 30.0, "volume": 680961.0}, {"date": "2023-05-23", "close": 30.07, "volume": 652003.0}, {"date": "2023-05-24", "close": 29.61, "volume": 610740.0}, {"date": "2023-05-25", "close": 29.29, "volume": 618280.0}, {"date": "2023-05-26", "close": 29.22, "volume": 469295.0}, {"date": "2023-05-30", "close": 29.27, "volume": 596875.0}, {"date": "2023-05-31", "close": 28.73, "volume": 954593.0}, {"date": "2023-06-01", "close": 29.06, "volume": 482148.0}, {"date": "2023-06-02", "close": 29.87, "volume": 835335.0}, {"date": "2023-06-05", "close": 30.08, "volume": 951938.0}, {"date": "2023-06-06", "close": 30.38, "volume": 927745.0}, {"date": "2023-06-07", "close": 30.71, "volume": 946459.0}, {"date": "2023-06-08", "close": 30.16, "volume": 625291.0}, {"date": "2023-06-09", "close": 29.55, "volume": 697927.0}, {"date": "2023-06-12", "close": 29.92, "volume": 1099649.0}, {"date": "2023-06-13", "close": 29.93, "volume": 568976.0}, {"date": "2023-06-14", "close": 29.75, "volume": 619762.0}, {"date": "2023-06-15", "close": 29.99, "volume": 578199.0}, {"date": "2023-06-16", "close": 30.14, "volume": 2421941.0}, {"date": "2023-06-20", "close": 29.54, "volume": 1021309.0}, {"date": "2023-06-21", "close": 29.76, "volume": 615224.0}, {"date": "2023-06-22", "close": 29.02, "volume": 1456147.0}, {"date": "2023-06-23", "close": 28.56, "volume": 10555010.0}, {"date": "2023-06-26", "close": 28.65, "volume": 1579434.0}, {"date": "2023-06-27", "close": 28.67, "volume": 797911.0}, {"date": "2023-06-28", "close": 28.23, "volume": 728848.0}, {"date": "2023-06-29", "close": 28.06, "volume": 689645.0}, {"date": "2023-06-30", "close": 28.56, "volume": 851683.0}, {"date": "2023-07-03", "close": 28.55, "volume": 301787.0}, {"date": "2023-07-05", "close": 28.6, "volume": 810310.0}, {"date": "2023-07-06", "close": 27.6, "volume": 1488097.0}, {"date": "2023-07-07", "close": 27.63, "volume": 899461.0}, {"date": "2023-07-10", "close": 27.59, "volume": 645360.0}, {"date": "2023-07-11", "close": 27.9, "volume": 899805.0}, {"date": "2023-07-12", "close": 28.01, "volume": 571731.0}, {"date": "2023-07-13", "close": 27.72, "volume": 960323.0}, {"date": "2023-07-14", "close": 27.24, "volume": 1190462.0}, {"date": "2023-07-17", "close": 27.19, "volume": 727281.0}, {"date": "2023-07-18", "close": 27.14, "volume": 1220020.0}, {"date": "2023-07-19", "close": 27.62, "volume": 1213201.0}, {"date": "2023-07-20", "close": 27.69, "volume": 1051302.0}, {"date": "2023-07-21", "close": 27.94, "volume": 843717.0}, {"date": "2023-07-24", "close": 27.75, "volume": 634811.0}, {"date": "2023-07-25", "close": 27.53, "volume": 645452.0}, {"date": "2023-07-26", "close": 27.32, "volume": 606770.0}, {"date": "2023-07-27", "close": 26.43, "volume": 948608.0}, {"date": "2023-07-28", "close": 26.28, "volume": 898120.0}, {"date": "2023-07-31", "close": 26.41, "volume": 970675.0}, {"date": "2023-08-01", "close": 25.81, "volume": 732713.0}, {"date": "2023-08-02", "close": 25.27, "volume": 885461.0}, {"date": "2023-08-03", "close": 24.67, "volume": 727391.0}, {"date": "2023-08-04", "close": 24.93, "volume": 898494.0}, {"date": "2023-08-07", "close": 24.88, "volume": 732185.0}, {"date": "2023-08-08", "close": 24.45, "volume": 1541179.0}, {"date": "2023-08-09", "close": 25.25, "volume": 1333165.0}, {"date": "2023-08-10", "close": 25.38, "volume": 908061.0}, {"date": "2023-08-11", "close": 25.57, "volume": 781465.0}, {"date": "2023-08-14", "close": 25.33, "volume": 1008274.0}, {"date": "2023-08-15", "close": 24.95, "volume": 918439.0}, {"date": "2023-08-16", "close": 24.78, "volume": 893018.0}, {"date": "2023-08-17", "close": 24.39, "volume": 766732.0}, {"date": "2023-08-18", "close": 24.26, "volume": 1151762.0}, {"date": "2023-08-21", "close": 23.95, "volume": 848465.0}, {"date": "2023-08-22", "close": 24.0, "volume": 1184647.0}, {"date": "2023-08-23", "close": 24.77, "volume": 1378090.0}, {"date": "2023-08-24", "close": 24.71, "volume": 1007652.0}, {"date": "2023-08-25", "close": 24.96, "volume": 483849.0}, {"date": "2023-08-28", "close": 25.17, "volume": 763285.0}, {"date": "2023-08-29", "close": 25.44, "volume": 875831.0}, {"date": "2023-08-30", "close": 25.13, "volume": 837246.0}, {"date": "2023-08-31", "close": 24.77, "volume": 1047738.0}, {"date": "2023-09-01", "close": 24.56, "volume": 610938.0}, {"date": "2023-09-05", "close": 24.24, "volume": 802264.0}, {"date": "2023-09-06", "close": 23.9, "volume": 640324.0}, {"date": "2023-09-07", "close": 23.85, "volume": 1371260.0}, {"date": "2023-09-08", "close": 24.15, "volume": 701799.0}, {"date": "2023-09-11", "close": 24.26, "volume": 587519.0}, {"date": "2023-09-12", "close": 24.47, "volume": 746135.0}, {"date": "2023-09-13", "close": 24.85, "volume": 891771.0}, {"date": "2023-09-14", "close": 25.17, "volume": 1120695.0}, {"date": "2023-09-15", "close": 25.36, "volume": 1762244.0}, {"date": "2023-09-18", "close": 24.97, "volume": 891993.0}, {"date": "2023-09-19", "close": 24.99, "volume": 868076.0}, {"date": "2023-09-20", "close": 24.86, "volume": 1030453.0}, {"date": "2023-09-21", "close": 23.95, "volume": 853613.0}, {"date": "2023-09-22", "close": 23.73, "volume": 808484.0}, {"date": "2023-09-25", "close": 23.89, "volume": 753395.0}, {"date": "2023-09-26", "close": 23.26, "volume": 843385.0}, {"date": "2023-09-27", "close": 21.49, "volume": 2807191.0}, {"date": "2023-09-28", "close": 20.79, "volume": 3832343.0}, {"date": "2023-09-29", "close": 21.16, "volume": 2477364.0}, {"date": "2023-10-02", "close": 19.75, "volume": 2376655.0}, {"date": "2023-10-03", "close": 19.26, "volume": 1724818.0}, {"date": "2023-10-04", "close": 19.27, "volume": 1384769.0}, {"date": "2023-10-05", "close": 18.76, "volume": 1285822.0}, {"date": "2023-10-06", "close": 20.79, "volume": 2874440.0}, {"date": "2023-10-09", "close": 20.92, "volume": 1903677.0}, {"date": "2023-10-10", "close": 21.96, "volume": 2247424.0}, {"date": "2023-10-11", "close": 22.05, "volume": 1323478.0}, {"date": "2023-10-12", "close": 21.62, "volume": 1233733.0}, {"date": "2023-10-13", "close": 21.58, "volume": 1194426.0}, {"date": "2023-10-16", "close": 22.15, "volume": 1996540.0}, {"date": "2023-10-17", "close": 22.01, "volume": 1521550.0}, {"date": "2023-10-18", "close": 21.59, "volume": 905342.0}, {"date": "2023-10-19", "close": 21.34, "volume": 1220320.0}, {"date": "2023-10-20", "close": 21.22, "volume": 2832608.0}, {"date": "2023-10-23", "close": 20.88, "volume": 829376.0}, {"date": "2023-10-24", "close": 21.94, "volume": 1580711.0}, {"date": "2023-10-25", "close": 22.02, "volume": 1124507.0}, {"date": "2023-10-26", "close": 22.48, "volume": 1573713.0}, {"date": "2023-10-27", "close": 21.55, "volume": 988871.0}, {"date": "2023-10-30", "close": 21.73, "volume": 913724.0}, {"date": "2023-10-31", "close": 21.71, "volume": 1075844.0}, {"date": "2023-11-01", "close": 22.12, "volume": 1000245.0}, {"date": "2023-11-02", "close": 22.77, "volume": 1374328.0}, {"date": "2023-11-03", "close": 22.87, "volume": 1196562.0}, {"date": "2023-11-06", "close": 22.45, "volume": 704757.0}, {"date": "2023-11-07", "close": 22.68, "volume": 817676.0}, {"date": "2023-11-08", "close": 22.09, "volume": 599973.0}, {"date": "2023-11-09", "close": 21.67, "volume": 649535.0}, {"date": "2023-11-10", "close": 21.47, "volume": 645468.0}, {"date": "2023-11-13", "close": 21.35, "volume": 632454.0}, {"date": "2023-11-14", "close": 23.07, "volume": 794849.0}, {"date": "2023-11-15", "close": 22.92, "volume": 762642.0}, {"date": "2023-11-16", "close": 22.63, "volume": 767515.0}, {"date": "2023-11-17", "close": 22.67, "volume": 720179.0}, {"date": "2023-11-20", "close": 22.69, "volume": 686000.0}, {"date": "2023-11-21", "close": 22.72, "volume": 604114.0}, {"date": "2023-11-22", "close": 23.0, "volume": 631609.0}, {"date": "2023-11-24", "close": 22.73, "volume": 279110.0}, {"date": "2023-11-27", "close": 22.87, "volume": 891979.0}, {"date": "2023-11-28", "close": 25.22, "volume": 6951078.0}, {"date": "2023-11-29", "close": 25.25, "volume": 19954470.0}, {"date": "2023-11-30", "close": 24.97, "volume": 2161973.0}, {"date": "2023-12-01", "close": 25.23, "volume": 1748326.0}, {"date": "2023-12-04", "close": 25.22, "volume": 1257256.0}, {"date": "2023-12-05", "close": 25.09, "volume": 843381.0}, {"date": "2023-12-06", "close": 25.0, "volume": 1062515.0}, {"date": "2023-12-07", "close": 24.96, "volume": 815149.0}, {"date": "2023-12-08", "close": 24.88, "volume": 1059423.0}, {"date": "2023-12-11", "close": 24.9, "volume": 685633.0}, {"date": "2023-12-12", "close": 24.56, "volume": 925035.0}, {"date": "2023-12-13", "close": 26.1, "volume": 1418231.0}, {"date": "2023-12-14", "close": 26.66, "volume": 1599895.0}, {"date": "2023-12-15", "close": 26.63, "volume": 2904175.0}, {"date": "2023-12-18", "close": 26.08, "volume": 814787.0}, {"date": "2023-12-19", "close": 26.88, "volume": 1142363.0}, {"date": "2023-12-20", "close": 26.5, "volume": 905638.0}, {"date": "2023-12-21", "close": 27.16, "volume": 628879.0}, {"date": "2023-12-22", "close": 27.37, "volume": 428267.0}, {"date": "2023-12-26", "close": 27.7, "volume": 376748.0}, {"date": "2023-12-27", "close": 27.64, "volume": 377232.0}, {"date": "2023-12-28", "close": 27.71, "volume": 465269.0}, {"date": "2023-12-29", "close": 27.43, "volume": 644472.0}, {"date": "2024-01-02", "close": 27.19, "volume": 1240264.0}, {"date": "2024-01-03", "close": 26.84, "volume": 829789.0}, {"date": "2024-01-04", "close": 26.83, "volume": 1014730.0}, {"date": "2024-01-05", "close": 26.85, "volume": 1216954.0}, {"date": "2024-01-08", "close": 27.25, "volume": 1147037.0}, {"date": "2024-01-09", "close": 27.0, "volume": 558074.0}, {"date": "2024-01-10", "close": 26.69, "volume": 474050.0}, {"date": "2024-01-11", "close": 26.01, "volume": 1532123.0}, {"date": "2024-01-12", "close": 25.84, "volume": 816050.0}, {"date": "2024-01-16", "close": 25.37, "volume": 807790.0}, {"date": "2024-01-17", "close": 24.7, "volume": 820230.0}, {"date": "2024-01-18", "close": 24.61, "volume": 849522.0}, {"date": "2024-01-19", "close": 24.61, "volume": 1030366.0}, {"date": "2024-01-22", "close": 24.98, "volume": 1202552.0}, {"date": "2024-01-23", "close": 24.62, "volume": 1187930.0}, {"date": "2024-01-24", "close": 24.21, "volume": 769436.0}, {"date": "2024-01-25", "close": 24.96, "volume": 1004728.0}, {"date": "2024-01-26", "close": 24.63, "volume": 773978.0}, {"date": "2024-01-29", "close": 24.93, "volume": 611960.0}, {"date": "2024-01-30", "close": 24.62, "volume": 929743.0}, {"date": "2024-01-31", "close": 24.24, "volume": 1018291.0}, {"date": "2024-02-01", "close": 24.81, "volume": 825586.0}, {"date": "2024-02-02", "close": 23.98, "volume": 791268.0}, {"date": "2024-02-05", "close": 23.15, "volume": 996171.0}, {"date": "2024-02-06", "close": 23.48, "volume": 789113.0}, {"date": "2024-02-07", "close": 23.43, "volume": 923980.0}, {"date": "2024-02-08", "close": 22.94, "volume": 957079.0}, {"date": "2024-02-09", "close": 22.97, "volume": 987775.0}, {"date": "2024-02-12", "close": 23.62, "volume": 705773.0}, {"date": "2024-02-13", "close": 22.9, "volume": 645564.0}, {"date": "2024-02-14", "close": 23.02, "volume": 483180.0}, {"date": "2024-02-15", "close": 24.28, "volume": 806997.0}, {"date": "2024-02-16", "close": 24.01, "volume": 772707.0}, {"date": "2024-02-20", "close": 23.93, "volume": 619879.0}, {"date": "2024-02-21", "close": 23.67, "volume": 738280.0}, {"date": "2024-02-22", "close": 22.59, "volume": 1476659.0}, {"date": "2024-02-23", "close": 22.18, "volume": 1051089.0}, {"date": "2024-02-26", "close": 21.67, "volume": 880971.0}, {"date": "2024-02-27", "close": 22.35, "volume": 967148.0}, {"date": "2024-02-28", "close": 22.1, "volume": 868597.0}, {"date": "2024-02-29", "close": 21.8, "volume": 1084916.0}, {"date": "2024-03-01", "close": 22.01, "volume": 1044716.0}, {"date": "2024-03-04", "close": 21.9, "volume": 1040859.0}, {"date": "2024-03-05", "close": 21.79, "volume": 831504.0}, {"date": "2024-03-06", "close": 22.02, "volume": 753893.0}, {"date": "2024-03-07", "close": 22.12, "volume": 628458.0}, {"date": "2024-03-08", "close": 22.56, "volume": 640162.0}, {"date": "2024-03-11", "close": 22.29, "volume": 697773.0}, {"date": "2024-03-12", "close": 21.77, "volume": 729218.0}, {"date": "2024-03-13", "close": 21.43, "volume": 1092205.0}, {"date": "2024-03-14", "close": 20.89, "volume": 1110541.0}, {"date": "2024-03-15", "close": 21.05, "volume": 1696159.0}, {"date": "2024-03-18", "close": 21.01, "volume": 889746.0}, {"date": "2024-03-19", "close": 21.13, "volume": 831544.0}, {"date": "2024-03-20", "close": 21.2, "volume": 1007513.0}, {"date": "2024-03-21", "close": 21.25, "volume": 889055.0}, {"date": "2024-03-22", "close": 21.34, "volume": 892954.0}, {"date": "2024-03-25", "close": 21.44, "volume": 756542.0}, {"date": "2024-03-26", "close": 21.53, "volume": 845991.0}, {"date": "2024-03-27", "close": 22.39, "volume": 904367.0}, {"date": "2024-03-28", "close": 23.05, "volume": 1248309.0}, {"date": "2024-04-01", "close": 23.07, "volume": 1000199.0}, {"date": "2024-04-02", "close": 23.53, "volume": 1341466.0}, {"date": "2024-04-03", "close": 23.69, "volume": 1276976.0}, {"date": "2024-04-04", "close": 23.46, "volume": 769236.0}, {"date": "2024-04-05", "close": 23.47, "volume": 830883.0}, {"date": "2024-04-08", "close": 23.9, "volume": 975964.0}, {"date": "2024-04-09", "close": 24.21, "volume": 1038096.0}, {"date": "2024-04-10", "close": 23.21, "volume": 978287.0}, {"date": "2024-04-11", "close": 23.51, "volume": 743408.0}, {"date": "2024-04-12", "close": 22.82, "volume": 680589.0}, {"date": "2024-04-15", "close": 22.49, "volume": 1036507.0}, {"date": "2024-04-16", "close": 21.77, "volume": 1002169.0}, {"date": "2024-04-17", "close": 22.25, "volume": 743626.0}, {"date": "2024-04-18", "close": 22.5, "volume": 730386.0}, {"date": "2024-04-19", "close": 22.79, "volume": 1610951.0}, {"date": "2024-04-22", "close": 23.06, "volume": 608921.0}, {"date": "2024-04-23", "close": 23.59, "volume": 903960.0}, {"date": "2024-04-24", "close": 23.36, "volume": 736179.0}, {"date": "2024-04-25", "close": 23.08, "volume": 789746.0}, {"date": "2024-04-26", "close": 23.14, "volume": 575424.0}, {"date": "2024-04-29", "close": 23.46, "volume": 539955.0}, {"date": "2024-04-30", "close": 23.38, "volume": 1021709.0}, {"date": "2024-05-01", "close": 23.33, "volume": 1298334.0}, {"date": "2024-05-02", "close": 23.7, "volume": 666391.0}, {"date": "2024-05-03", "close": 24.43, "volume": 964520.0}, {"date": "2024-05-06", "close": 24.74, "volume": 597325.0}, {"date": "2024-05-07", "close": 24.79, "volume": 774265.0}, {"date": "2024-05-08", "close": 24.9, "volume": 1045978.0}, {"date": "2024-05-09", "close": 26.49, "volume": 1374945.0}, {"date": "2024-05-10", "close": 27.06, "volume": 1347042.0}, {"date": "2024-05-13", "close": 26.89, "volume": 1110802.0}, {"date": "2024-05-14", "close": 27.47, "volume": 1011121.0}, {"date": "2024-05-15", "close": 27.48, "volume": 792670.0}, {"date": "2024-05-16", "close": 27.09, "volume": 882350.0}, {"date": "2024-05-17", "close": 26.79, "volume": 708461.0}, {"date": "2024-05-20", "close": 26.75, "volume": 626410.0}, {"date": "2024-05-21", "close": 26.93, "volume": 595417.0}, {"date": "2024-05-22", "close": 27.02, "volume": 493630.0}, {"date": "2024-05-23", "close": 26.27, "volume": 651892.0}, {"date": "2024-05-24", "close": 26.85, "volume": 499931.0}, {"date": "2024-05-28", "close": 27.16, "volume": 1462306.0}, {"date": "2024-05-29", "close": 26.37, "volume": 737135.0}, {"date": "2024-05-30", "close": 27.25, "volume": 573906.0}, {"date": "2024-05-31", "close": 28.0, "volume": 1255226.0}, {"date": "2024-06-03", "close": 27.58, "volume": 1634142.0}, {"date": "2024-06-04", "close": 27.77, "volume": 745831.0}, {"date": "2024-06-05", "close": 28.65, "volume": 1494524.0}, {"date": "2024-06-06", "close": 27.73, "volume": 710176.0}, {"date": "2024-06-07", "close": 26.94, "volume": 664672.0}, {"date": "2024-06-10", "close": 27.33, "volume": 686309.0}, {"date": "2024-06-11", "close": 27.33, "volume": 990829.0}, {"date": "2024-06-12", "close": 27.01, "volume": 675891.0}, {"date": "2024-06-13", "close": 26.7, "volume": 525954.0}, {"date": "2024-06-14", "close": 26.6, "volume": 646590.0}, {"date": "2024-06-17", "close": 25.99, "volume": 505890.0}, {"date": "2024-06-18", "close": 25.94, "volume": 606886.0}, {"date": "2024-06-20", "close": 25.98, "volume": 581394.0}, {"date": "2024-06-21", "close": 25.87, "volume": 1649433.0}, {"date": "2024-06-24", "close": 26.06, "volume": 624525.0}, {"date": "2024-06-25", "close": 25.76, "volume": 553865.0}, {"date": "2024-06-26", "close": 25.57, "volume": 360883.0}, {"date": "2024-06-27", "close": 26.01, "volume": 723528.0}, {"date": "2024-06-28", "close": 24.69, "volume": 1686613.0}, {"date": "2024-07-01", "close": 24.3, "volume": 1068257.0}, {"date": "2024-07-02", "close": 24.11, "volume": 1327125.0}, {"date": "2024-07-03", "close": 24.37, "volume": 732935.0}, {"date": "2024-07-05", "close": 24.59, "volume": 1112687.0}, {"date": "2024-07-08", "close": 24.48, "volume": 503009.0}, {"date": "2024-07-09", "close": 24.34, "volume": 602576.0}, {"date": "2024-07-10", "close": 24.61, "volume": 500174.0}, {"date": "2024-07-11", "close": 25.53, "volume": 528891.0}, {"date": "2024-07-12", "close": 26.17, "volume": 625243.0}, {"date": "2024-07-15", "close": 24.77, "volume": 956281.0}, {"date": "2024-07-16", "close": 25.76, "volume": 934472.0}, {"date": "2024-07-17", "close": 25.34, "volume": 1084580.0}, {"date": "2024-07-18", "close": 25.18, "volume": 905566.0}, {"date": "2024-07-19", "close": 25.23, "volume": 1149022.0}, {"date": "2024-07-22", "close": 25.9, "volume": 588212.0}, {"date": "2024-07-23", "close": 25.58, "volume": 382848.0}, {"date": "2024-07-24", "close": 26.15, "volume": 581255.0}, {"date": "2024-07-25", "close": 25.72, "volume": 679361.0}, {"date": "2024-07-26", "close": 26.4, "volume": 592632.0}, {"date": "2024-07-29", "close": 26.32, "volume": 491495.0}, {"date": "2024-07-30", "close": 26.33, "volume": 520517.0}, {"date": "2024-07-31", "close": 26.68, "volume": 1300775.0}, {"date": "2024-08-01", "close": 27.96, "volume": 1201227.0}, {"date": "2024-08-02", "close": 27.68, "volume": 916356.0}, {"date": "2024-08-05", "close": 27.43, "volume": 882314.0}, {"date": "2024-08-06", "close": 28.56, "volume": 1015104.0}, {"date": "2024-08-07", "close": 28.44, "volume": 828314.0}, {"date": "2024-08-08", "close": 28.47, "volume": 1023609.0}, {"date": "2024-08-09", "close": 28.48, "volume": 699172.0}, {"date": "2024-08-12", "close": 28.15, "volume": 770580.0}, {"date": "2024-08-13", "close": 28.7, "volume": 944461.0}, {"date": "2024-08-14", "close": 28.99, "volume": 814994.0}, {"date": "2024-08-15", "close": 28.94, "volume": 952074.0}, {"date": "2024-08-16", "close": 28.99, "volume": 537179.0}, {"date": "2024-08-19", "close": 29.18, "volume": 747131.0}, {"date": "2024-08-20", "close": 28.74, "volume": 439994.0}, {"date": "2024-08-21", "close": 28.97, "volume": 485268.0}, {"date": "2024-08-22", "close": 28.68, "volume": 429019.0}, {"date": "2024-08-23", "close": 29.16, "volume": 555356.0}, {"date": "2024-08-26", "close": 29.23, "volume": 357385.0}, {"date": "2024-08-27", "close": 28.76, "volume": 925157.0}, {"date": "2024-08-28", "close": 28.71, "volume": 480918.0}, {"date": "2024-08-29", "close": 28.54, "volume": 709594.0}, {"date": "2024-08-30", "close": 28.96, "volume": 853849.0}, {"date": "2024-09-03", "close": 28.08, "volume": 721240.0}, {"date": "2024-09-04", "close": 27.77, "volume": 635343.0}, {"date": "2024-09-05", "close": 28.02, "volume": 604403.0}, {"date": "2024-09-06", "close": 27.49, "volume": 516672.0}, {"date": "2024-09-09", "close": 27.54, "volume": 741099.0}, {"date": "2024-09-10", "close": 27.58, "volume": 815217.0}, {"date": "2024-09-11", "close": 28.33, "volume": 636231.0}, {"date": "2024-09-12", "close": 28.41, "volume": 733136.0}, {"date": "2024-09-13", "close": 29.16, "volume": 843463.0}, {"date": "2024-09-16", "close": 29.33, "volume": 596439.0}, {"date": "2024-09-17", "close": 29.36, "volume": 753840.0}, {"date": "2024-09-18", "close": 29.3, "volume": 907173.0}, {"date": "2024-09-19", "close": 29.07, "volume": 812880.0}, {"date": "2024-09-20", "close": 29.6, "volume": 1921766.0}, {"date": "2024-09-23", "close": 29.92, "volume": 512594.0}, {"date": "2024-09-24", "close": 29.96, "volume": 561183.0}, {"date": "2024-09-25", "close": 30.47, "volume": 732622.0}, {"date": "2024-09-26", "close": 30.02, "volume": 540931.0}, {"date": "2024-09-27", "close": 30.5, "volume": 513625.0}, {"date": "2024-09-30", "close": 30.68, "volume": 613075.0}, {"date": "2024-10-01", "close": 30.74, "volume": 587301.0}, {"date": "2024-10-02", "close": 29.79, "volume": 925431.0}, {"date": "2024-10-03", "close": 29.2, "volume": 1109198.0}, {"date": "2024-10-04", "close": 29.56, "volume": 1083074.0}, {"date": "2024-10-07", "close": 28.85, "volume": 456952.0}, {"date": "2024-10-08", "close": 28.13, "volume": 809855.0}, {"date": "2024-10-09", "close": 27.85, "volume": 691791.0}, {"date": "2024-10-10", "close": 27.57, "volume": 733604.0}, {"date": "2024-10-11", "close": 27.68, "volume": 756616.0}, {"date": "2024-10-14", "close": 27.81, "volume": 867004.0}, {"date": "2024-10-15", "close": 27.81, "volume": 863560.0}, {"date": "2024-10-16", "close": 28.15, "volume": 747625.0}, {"date": "2024-10-17", "close": 27.54, "volume": 853471.0}, {"date": "2024-10-18", "close": 27.27, "volume": 1199538.0}, {"date": "2024-10-21", "close": 26.71, "volume": 997158.0}, {"date": "2024-10-22", "close": 26.84, "volume": 916542.0}, {"date": "2024-10-23", "close": 26.98, "volume": 899359.0}, {"date": "2024-10-24", "close": 26.2, "volume": 862401.0}, {"date": "2024-10-25", "close": 25.99, "volume": 1048489.0}, {"date": "2024-10-28", "close": 26.17, "volume": 1143735.0}, {"date": "2024-10-29", "close": 25.71, "volume": 1051816.0}, {"date": "2024-10-30", "close": 27.77, "volume": 1615953.0}, {"date": "2024-10-31", "close": 28.38, "volume": 1428196.0}, {"date": "2024-11-01", "close": 27.61, "volume": 927747.0}, {"date": "2024-11-04", "close": 28.2, "volume": 1062462.0}, {"date": "2024-11-05", "close": 28.78, "volume": 939677.0}, {"date": "2024-11-06", "close": 26.83, "volume": 2357612.0}, {"date": "2024-11-07", "close": 27.67, "volume": 1579813.0}, {"date": "2024-11-08", "close": 27.79, "volume": 977875.0}, {"date": "2024-11-11", "close": 27.96, "volume": 1378768.0}, {"date": "2024-11-12", "close": 26.69, "volume": 1095880.0}, {"date": "2024-11-13", "close": 26.95, "volume": 679610.0}, {"date": "2024-11-14", "close": 27.36, "volume": 708370.0}, {"date": "2024-11-15", "close": 27.56, "volume": 629925.0}, {"date": "2024-11-18", "close": 27.57, "volume": 600960.0}, {"date": "2024-11-19", "close": 27.78, "volume": 738722.0}, {"date": "2024-11-20", "close": 27.92, "volume": 452625.0}, {"date": "2024-11-21", "close": 28.35, "volume": 914688.0}, {"date": "2024-11-22", "close": 28.35, "volume": 510606.0}, {"date": "2024-11-25", "close": 28.7, "volume": 1381447.0}, {"date": "2024-11-26", "close": 29.62, "volume": 802768.0}, {"date": "2024-11-27", "close": 29.5, "volume": 662654.0}, {"date": "2024-11-29", "close": 29.49, "volume": 547704.0}, {"date": "2024-12-02", "close": 29.08, "volume": 1010656.0}, {"date": "2024-12-03", "close": 28.33, "volume": 870144.0}, {"date": "2024-12-04", "close": 28.37, "volume": 776633.0}, {"date": "2024-12-05", "close": 28.62, "volume": 586950.0}, {"date": "2024-12-06", "close": 28.24, "volume": 572207.0}, {"date": "2024-12-09", "close": 28.6, "volume": 933620.0}, {"date": "2024-12-10", "close": 28.16, "volume": 560970.0}, {"date": "2024-12-11", "close": 27.82, "volume": 760329.0}, {"date": "2024-12-12", "close": 27.34, "volume": 545488.0}, {"date": "2024-12-13", "close": 27.28, "volume": 793281.0}, {"date": "2024-12-16", "close": 26.77, "volume": 810193.0}, {"date": "2024-12-17", "close": 26.1, "volume": 821587.0}, {"date": "2024-12-18", "close": 25.93, "volume": 1031443.0}, {"date": "2024-12-19", "close": 25.92, "volume": 843561.0}, {"date": "2024-12-20", "close": 26.04, "volume": 1814501.0}, {"date": "2024-12-23", "close": 26.4, "volume": 557348.0}, {"date": "2024-12-24", "close": 26.67, "volume": 432372.0}, {"date": "2024-12-26", "close": 26.31, "volume": 414046.0}, {"date": "2024-12-27", "close": 26.14, "volume": 405671.0}, {"date": "2024-12-30", "close": 26.15, "volume": 504278.0}, {"date": "2024-12-31", "close": 26.0, "volume": 1080310.0}, {"date": "2025-01-02", "close": 26.31, "volume": 608072.0}, {"date": "2025-01-03", "close": 26.58, "volume": 526480.0}, {"date": "2025-01-06", "close": 26.2, "volume": 798562.0}, {"date": "2025-01-07", "close": 26.51, "volume": 706868.0}, {"date": "2025-01-08", "close": 25.73, "volume": 550858.0}, {"date": "2025-01-10", "close": 24.92, "volume": 783773.0}, {"date": "2025-01-13", "close": 24.82, "volume": 654026.0}, {"date": "2025-01-14", "close": 25.08, "volume": 574565.0}, {"date": "2025-01-15", "close": 25.25, "volume": 560752.0}, {"date": "2025-01-16", "close": 26.46, "volume": 927858.0}, {"date": "2025-01-17", "close": 26.35, "volume": 711694.0}, {"date": "2025-01-21", "close": 25.74, "volume": 710621.0}, {"date": "2025-01-22", "close": 24.63, "volume": 833399.0}, {"date": "2025-01-23", "close": 25.28, "volume": 1639446.0}, {"date": "2025-01-24", "close": 25.85, "volume": 720406.0}, {"date": "2025-01-27", "close": 25.64, "volume": 713148.0}, {"date": "2025-01-28", "close": 25.62, "volume": 800846.0}, {"date": "2025-01-29", "close": 25.52, "volume": 815567.0}, {"date": "2025-01-30", "close": 25.97, "volume": 676150.0}, {"date": "2025-01-31", "close": 25.93, "volume": 669479.0}, {"date": "2025-02-03", "close": 25.83, "volume": 644771.0}, {"date": "2025-02-04", "close": 25.96, "volume": 860510.0}, {"date": "2025-02-05", "close": 26.07, "volume": 516728.0}, {"date": "2025-02-06", "close": 26.26, "volume": 637366.0}, {"date": "2025-02-07", "close": 26.12, "volume": 656328.0}, {"date": "2025-02-10", "close": 26.18, "volume": 813585.0}, {"date": "2025-02-11", "close": 26.08, "volume": 550620.0}, {"date": "2025-02-12", "close": 26.09, "volume": 604475.0}, {"date": "2025-02-13", "close": 26.28, "volume": 550612.0}, {"date": "2025-02-14", "close": 26.13, "volume": 874507.0}, {"date": "2025-02-18", "close": 26.45, "volume": 885346.0}, {"date": "2025-02-19", "close": 26.72, "volume": 885547.0}, {"date": "2025-02-20", "close": 27.05, "volume": 1052710.0}, {"date": "2025-02-21", "close": 27.43, "volume": 1228793.0}, {"date": "2025-02-24", "close": 26.7, "volume": 1910497.0}, {"date": "2025-02-25", "close": 27.36, "volume": 1238669.0}, {"date": "2025-02-26", "close": 27.75, "volume": 1142692.0}, {"date": "2025-02-27", "close": 27.28, "volume": 882895.0}, {"date": "2025-02-28", "close": 28.02, "volume": 1901219.0}, {"date": "2025-03-03", "close": 27.23, "volume": 861748.0}, {"date": "2025-03-04", "close": 26.78, "volume": 1127431.0}, {"date": "2025-03-05", "close": 27.22, "volume": 1515267.0}, {"date": "2025-03-06", "close": 27.33, "volume": 1390274.0}, {"date": "2025-03-07", "close": 27.62, "volume": 1176852.0}, {"date": "2025-03-10", "close": 28.63, "volume": 1514912.0}, {"date": "2025-03-11", "close": 28.79, "volume": 1612629.0}, {"date": "2025-03-12", "close": 29.39, "volume": 1313805.0}, {"date": "2025-03-13", "close": 29.18, "volume": 1130612.0}, {"date": "2025-03-14", "close": 29.14, "volume": 1176595.0}, {"date": "2025-03-17", "close": 29.67, "volume": 869726.0}, {"date": "2025-03-18", "close": 29.8, "volume": 733750.0}, {"date": "2025-03-19", "close": 29.67, "volume": 805725.0}, {"date": "2025-03-20", "close": 30.04, "volume": 691681.0}, {"date": "2025-03-21", "close": 29.9, "volume": 1493987.0}, {"date": "2025-03-24", "close": 29.85, "volume": 799293.0}, {"date": "2025-03-25", "close": 30.42, "volume": 890190.0}, {"date": "2025-03-26", "close": 30.26, "volume": 763707.0}, {"date": "2025-03-27", "close": 30.07, "volume": 917315.0}, {"date": "2025-03-28", "close": 30.17, "volume": 1870413.0}, {"date": "2025-03-31", "close": 30.27, "volume": 1091965.0}, {"date": "2025-04-01", "close": 30.47, "volume": 861026.0}, {"date": "2025-04-02", "close": 30.6, "volume": 545386.0}, {"date": "2025-04-03", "close": 30.79, "volume": 1380143.0}, {"date": "2025-04-04", "close": 28.07, "volume": 1821194.0}, {"date": "2025-04-07", "close": 27.34, "volume": 1579657.0}, {"date": "2025-04-08", "close": 26.74, "volume": 1496755.0}, {"date": "2025-04-09", "close": 28.05, "volume": 1720010.0}, {"date": "2025-04-10", "close": 27.55, "volume": 917596.0}, {"date": "2025-04-11", "close": 28.03, "volume": 1499259.0}, {"date": "2025-04-14", "close": 28.92, "volume": 1325642.0}, {"date": "2025-04-15", "close": 29.07, "volume": 819724.0}, {"date": "2025-04-16", "close": 28.91, "volume": 623327.0}, {"date": "2025-04-17", "close": 29.23, "volume": 592119.0}, {"date": "2025-04-21", "close": 27.35, "volume": 1060697.0}, {"date": "2025-04-22", "close": 28.22, "volume": 1470676.0}, {"date": "2025-04-23", "close": 28.15, "volume": 1081198.0}, {"date": "2025-04-24", "close": 28.72, "volume": 696947.0}, {"date": "2025-04-25", "close": 28.95, "volume": 589733.0}, {"date": "2025-04-28", "close": 29.45, "volume": 989462.0}, {"date": "2025-04-29", "close": 29.7, "volume": 679080.0}, {"date": "2025-04-30", "close": 29.34, "volume": 918785.0}, {"date": "2025-05-01", "close": 28.95, "volume": 983644.0}, {"date": "2025-05-02", "close": 28.78, "volume": 685194.0}, {"date": "2025-05-05", "close": 28.64, "volume": 681718.0}, {"date": "2025-05-06", "close": 28.67, "volume": 901362.0}, {"date": "2025-05-07", "close": 28.61, "volume": 690921.0}, {"date": "2025-05-08", "close": 28.74, "volume": 869255.0}, {"date": "2025-05-09", "close": 28.88, "volume": 743199.0}, {"date": "2025-05-12", "close": 28.54, "volume": 667309.0}, {"date": "2025-05-13", "close": 29.08, "volume": 908458.0}, {"date": "2025-05-14", "close": 29.17, "volume": 813029.0}, {"date": "2025-05-15", "close": 29.95, "volume": 666245.0}, {"date": "2025-05-16", "close": 30.36, "volume": 686623.0}, {"date": "2025-05-19", "close": 30.62, "volume": 635216.0}, {"date": "2025-05-20", "close": 30.61, "volume": 692407.0}, {"date": "2025-05-21", "close": 30.0, "volume": 1061316.0}, {"date": "2025-05-22", "close": 29.3, "volume": 1635665.0}, {"date": "2025-05-23", "close": 30.47, "volume": 978040.0}, {"date": "2025-05-27", "close": 30.81, "volume": 1137562.0}, {"date": "2025-05-28", "close": 30.71, "volume": 794105.0}, {"date": "2025-05-29", "close": 30.35, "volume": 684125.0}, {"date": "2025-05-30", "close": 30.77, "volume": 1633148.0}, {"date": "2025-06-02", "close": 30.36, "volume": 809875.0}, {"date": "2025-06-03", "close": 30.84, "volume": 727176.0}, {"date": "2025-06-04", "close": 29.89, "volume": 852062.0}, {"date": "2025-06-05", "close": 30.28, "volume": 782345.0}, {"date": "2025-06-06", "close": 30.51, "volume": 674059.0}, {"date": "2025-06-09", "close": 30.48, "volume": 714478.0}, {"date": "2025-06-10", "close": 30.59, "volume": 598976.0}, {"date": "2025-06-11", "close": 30.99, "volume": 522244.0}, {"date": "2025-06-12", "close": 31.7, "volume": 847496.0}, {"date": "2025-06-13", "close": 31.61, "volume": 620918.0}, {"date": "2025-06-16", "close": 32.22, "volume": 870961.0}, {"date": "2025-06-17", "close": 31.64, "volume": 1176780.0}, {"date": "2025-06-18", "close": 32.09, "volume": 690223.0}, {"date": "2025-06-20", "close": 31.69, "volume": 1416747.0}, {"date": "2025-06-23", "close": 31.57, "volume": 888234.0}, {"date": "2025-06-24", "close": 32.04, "volume": 800211.0}, {"date": "2025-06-25", "close": 31.64, "volume": 748778.0}, {"date": "2025-06-26", "close": 32.11, "volume": 992619.0}, {"date": "2025-06-27", "close": 32.14, "volume": 1361123.0}, {"date": "2025-06-30", "close": 32.0, "volume": 1208724.0}, {"date": "2025-07-01", "close": 31.56, "volume": 973243.0}, {"date": "2025-07-02", "close": 31.97, "volume": 1047254.0}, {"date": "2025-07-03", "close": 32.64, "volume": 1148771.0}, {"date": "2025-07-07", "close": 32.55, "volume": 845024.0}, {"date": "2025-07-08", "close": 31.58, "volume": 941803.0}, {"date": "2025-07-09", "close": 32.39, "volume": 832494.0}, {"date": "2025-07-10", "close": 32.25, "volume": 639145.0}, {"date": "2025-07-11", "close": 31.87, "volume": 585213.0}, {"date": "2025-07-14", "close": 32.21, "volume": 590380.0}, {"date": "2025-07-15", "close": 32.25, "volume": 904400.0}, {"date": "2025-07-16", "close": 32.08, "volume": 745813.0}, {"date": "2025-07-17", "close": 32.35, "volume": 794900.0}, {"date": "2025-07-18", "close": 32.98, "volume": 867574.0}, {"date": "2025-07-21", "close": 32.71, "volume": 656811.0}, {"date": "2025-07-22", "close": 32.56, "volume": 695143.0}, {"date": "2025-07-23", "close": 32.37, "volume": 815820.0}, {"date": "2025-07-24", "close": 31.78, "volume": 1167978.0}, {"date": "2025-07-25", "close": 31.46, "volume": 683635.0}, {"date": "2025-07-28", "close": 31.34, "volume": 721381.0}, {"date": "2025-07-29", "close": 31.77, "volume": 685212.0}, {"date": "2025-07-30", "close": 32.08, "volume": 684749.0}, {"date": "2025-07-31", "close": 32.63, "volume": 841333.0}, {"date": "2025-08-01", "close": 32.4, "volume": 626730.0}, {"date": "2025-08-04", "close": 32.7, "volume": 983756.0}, {"date": "2025-08-05", "close": 31.61, "volume": 1044166.0}, {"date": "2025-08-06", "close": 30.22, "volume": 1908058.0}, {"date": "2025-08-07", "close": 30.37, "volume": 1107634.0}, {"date": "2025-08-08", "close": 30.15, "volume": 777657.0}, {"date": "2025-08-11", "close": 29.33, "volume": 1091274.0}, {"date": "2025-08-12", "close": 29.35, "volume": 1217632.0}, {"date": "2025-08-13", "close": 29.54, "volume": 803079.0}, {"date": "2025-08-14", "close": 29.25, "volume": 796210.0}, {"date": "2025-08-15", "close": 29.77, "volume": 1181358.0}, {"date": "2025-08-18", "close": 29.9, "volume": 1649095.0}, {"date": "2025-08-19", "close": 30.34, "volume": 1092501.0}, {"date": "2025-08-20", "close": 30.31, "volume": 999873.0}, {"date": "2025-08-21", "close": 29.73, "volume": 713031.0}, {"date": "2025-08-22", "close": 30.09, "volume": 775417.0}, {"date": "2025-08-25", "close": 29.77, "volume": 978153.0}, {"date": "2025-08-26", "close": 29.69, "volume": 1137510.0}, {"date": "2025-08-27", "close": 29.72, "volume": 612603.0}, {"date": "2025-08-28", "close": 29.84, "volume": 601550.0}, {"date": "2025-08-29", "close": 29.81, "volume": 950403.0}, {"date": "2025-09-02", "close": 28.66, "volume": 1470977.0}, {"date": "2025-09-03", "close": 28.66, "volume": 671069.0}, {"date": "2025-09-04", "close": 28.69, "volume": 930401.0}, {"date": "2025-09-05", "close": 28.68, "volume": 798160.0}, {"date": "2025-09-08", "close": 28.37, "volume": 996759.0}, {"date": "2025-09-09", "close": 28.72, "volume": 850964.0}, {"date": "2025-09-10", "close": 28.43, "volume": 996246.0}, {"date": "2025-09-11", "close": 28.62, "volume": 953410.0}, {"date": "2025-09-12", "close": 28.72, "volume": 944440.0}, {"date": "2025-09-15", "close": 28.62, "volume": 779853.0}, {"date": "2025-09-16", "close": 28.07, "volume": 945104.0}, {"date": "2025-09-17", "close": 27.89, "volume": 1350126.0}, {"date": "2025-09-18", "close": 28.11, "volume": 1645757.0}, {"date": "2025-09-19", "close": 28.08, "volume": 2076476.0}, {"date": "2025-09-22", "close": 28.51, "volume": 989661.0}, {"date": "2025-09-23", "close": 28.3, "volume": 889869.0}, {"date": "2025-09-24", "close": 28.55, "volume": 819202.0}, {"date": "2025-09-25", "close": 28.35, "volume": 827017.0}, {"date": "2025-09-26", "close": 28.54, "volume": 788520.0}, {"date": "2025-09-29", "close": 28.37, "volume": 881405.0}, {"date": "2025-09-30", "close": 28.25, "volume": 738077.0}, {"date": "2025-10-01", "close": 29.84, "volume": 1859109.0}, {"date": "2025-10-02", "close": 30.05, "volume": 1479616.0}, {"date": "2025-10-03", "close": 30.34, "volume": 2353185.0}, {"date": "2025-10-06", "close": 32.36, "volume": 1799117.0}, {"date": "2025-10-07", "close": 30.98, "volume": 1469723.0}, {"date": "2025-10-08", "close": 31.95, "volume": 1243678.0}, {"date": "2025-10-09", "close": 31.66, "volume": 1098224.0}, {"date": "2025-10-10", "close": 31.15, "volume": 1017168.0}, {"date": "2025-10-13", "close": 31.81, "volume": 770665.0}, {"date": "2025-10-14", "close": 31.53, "volume": 927389.0}, {"date": "2025-10-15", "close": 32.33, "volume": 1150302.0}, {"date": "2025-10-16", "close": 32.23, "volume": 759448.0}, {"date": "2025-10-17", "close": 31.68, "volume": 1006704.0}, {"date": "2025-10-20", "close": 31.59, "volume": 615629.0}, {"date": "2025-10-21", "close": 30.41, "volume": 991421.0}, {"date": "2025-10-22", "close": 30.99, "volume": 1169215.0}, {"date": "2025-10-23", "close": 31.52, "volume": 1333627.0}, {"date": "2025-10-24", "close": 31.9, "volume": 696477.0}, {"date": "2025-10-27", "close": 31.97, "volume": 783745.0}, {"date": "2025-10-28", "close": 32.06, "volume": 1065821.0}, {"date": "2025-10-29", "close": 31.84, "volume": 1037532.0}, {"date": "2025-10-30", "close": 31.74, "volume": 1543380.0}, {"date": "2025-10-31", "close": 31.93, "volume": 1293736.0}, {"date": "2025-11-03", "close": 32.5, "volume": 1118037.0}, {"date": "2025-11-04", "close": 32.49, "volume": 1032182.0}, {"date": "2025-11-05", "close": 34.66, "volume": 4856198.0}, {"date": "2025-11-06", "close": 34.88, "volume": 1445545.0}, {"date": "2025-11-07", "close": 35.03, "volume": 863454.0}, {"date": "2025-11-10", "close": 35.27, "volume": 909610.0}, {"date": "2025-11-11", "close": 35.52, "volume": 915798.0}, {"date": "2025-11-12", "close": 35.71, "volume": 928493.0}, {"date": "2025-11-13", "close": 35.58, "volume": 987928.0}, {"date": "2025-11-14", "close": 35.99, "volume": 671208.0}, {"date": "2025-11-17", "close": 36.32, "volume": 822342.0}, {"date": "2025-11-18", "close": 36.21, "volume": 736966.0}, {"date": "2025-11-19", "close": 36.0, "volume": 903427.0}, {"date": "2025-11-20", "close": 35.74, "volume": 3315899.0}, {"date": "2025-11-21", "close": 35.65, "volume": 625911.0}, {"date": "2025-11-24", "close": 36.27, "volume": 1177372.0}, {"date": "2025-11-25", "close": 36.16, "volume": 866381.0}, {"date": "2025-11-26", "close": 36.14, "volume": 1151574.0}, {"date": "2025-11-28", "close": 36.62, "volume": 467000.0}, {"date": "2025-12-01", "close": 35.2, "volume": 941825.0}, {"date": "2025-12-02", "close": 35.05, "volume": 760274.0}, {"date": "2025-12-03", "close": 34.46, "volume": 756542.0}, {"date": "2025-12-04", "close": 34.15, "volume": 852479.0}, {"date": "2025-12-05", "close": 34.01, "volume": 767287.0}, {"date": "2025-12-08", "close": 33.01, "volume": 825607.0}, {"date": "2025-12-09", "close": 32.97, "volume": 803279.0}, {"date": "2025-12-10", "close": 32.77, "volume": 1052742.0}, {"date": "2025-12-11", "close": 32.66, "volume": 736000.0}, {"date": "2025-12-12", "close": 32.41, "volume": 1058583.0}, {"date": "2025-12-15", "close": 32.71, "volume": 844294.0}, {"date": "2025-12-16", "close": 32.38, "volume": 839426.0}, {"date": "2025-12-17", "close": 32.59, "volume": 1008818.0}, {"date": "2025-12-18", "close": 32.42, "volume": 766078.0}, {"date": "2025-12-19", "close": 32.64, "volume": 3342208.0}, {"date": "2025-12-22", "close": 33.46, "volume": 938763.0}, {"date": "2025-12-23", "close": 33.4, "volume": 824162.0}, {"date": "2025-12-24", "close": 33.38, "volume": 354880.0}, {"date": "2025-12-26", "close": 33.18, "volume": 672816.0}, {"date": "2025-12-29", "close": 33.59, "volume": 868648.0}, {"date": "2025-12-30", "close": 33.39, "volume": 667842.0}, {"date": "2025-12-31", "close": 33.26, "volume": 558696.0}, {"date": "2026-01-02", "close": 33.96, "volume": 922300.0}, {"date": "2026-01-05", "close": 33.06, "volume": 1312752.0}, {"date": "2026-01-06", "close": 33.58, "volume": 1428788.0}, {"date": "2026-01-07", "close": 31.96, "volume": 1450853.0}, {"date": "2026-01-08", "close": 32.37, "volume": 984581.0}, {"date": "2026-01-09", "close": 32.03, "volume": 781089.0}, {"date": "2026-01-12", "close": 32.84, "volume": 1134504.0}, {"date": "2026-01-13", "close": 33.12, "volume": 1067415.0}, {"date": "2026-01-14", "close": 33.14, "volume": 815915.0}, {"date": "2026-01-15", "close": 35.38, "volume": 2805589.0}, {"date": "2026-01-16", "close": 36.07, "volume": 3282392.0}, {"date": "2026-01-20", "close": 35.56, "volume": 1346397.0}, {"date": "2026-01-21", "close": 35.8, "volume": 1110401.0}, {"date": "2026-01-22", "close": 36.2, "volume": 969572.0}, {"date": "2026-01-23", "close": 35.87, "volume": 1195843.0}, {"date": "2026-01-26", "close": 36.18, "volume": 649656.0}, {"date": "2026-01-27", "close": 36.82, "volume": 729006.0}, {"date": "2026-01-28", "close": 36.95, "volume": 900857.0}, {"date": "2026-01-29", "close": 36.27, "volume": 956818.0}, {"date": "2026-01-30", "close": 36.15, "volume": 982452.0}, {"date": "2026-02-02", "close": 35.63, "volume": 986977.0}, {"date": "2026-02-03", "close": 36.93, "volume": 846871.0}, {"date": "2026-02-04", "close": 37.34, "volume": 1093556.0}, {"date": "2026-02-05", "close": 37.58, "volume": 960188.0}, {"date": "2026-02-06", "close": 38.64, "volume": 922239.0}, {"date": "2026-02-09", "close": 39.08, "volume": 1187499.0}, {"date": "2026-02-10", "close": 39.19, "volume": 809746.0}, {"date": "2026-02-11", "close": 40.06, "volume": 762520.0}, {"date": "2026-02-12", "close": 40.06, "volume": 843130.0}, {"date": "2026-02-13", "close": 40.78, "volume": 837907.0}, {"date": "2026-02-17", "close": 40.66, "volume": 1168826.0}, {"date": "2026-02-18", "close": 40.18, "volume": 885346.0}, {"date": "2026-02-19", "close": 39.16, "volume": 1075864.0}, {"date": "2026-02-20", "close": 39.61, "volume": 830224.0}, {"date": "2026-02-23", "close": 39.94, "volume": 889891.0}, {"date": "2026-02-24", "close": 38.68, "volume": 1916579.0}, {"date": "2026-02-25", "close": 38.76, "volume": 1126759.0}, {"date": "2026-02-26", "close": 38.28, "volume": 1215786.0}, {"date": "2026-02-27", "close": 38.31, "volume": 1243589.0}, {"date": "2026-03-02", "close": 38.08, "volume": 747289.0}, {"date": "2026-03-03", "close": 37.57, "volume": 838581.0}, {"date": "2026-03-04", "close": 37.77, "volume": 532664.0}, {"date": "2026-03-05", "close": 37.39, "volume": 759189.0}, {"date": "2026-03-06", "close": 37.49, "volume": 707919.0}, {"date": "2026-03-09", "close": 37.94, "volume": 905120.0}, {"date": "2026-03-10", "close": 37.56, "volume": 1432033.0}, {"date": "2026-03-11", "close": 37.85, "volume": 985693.0}, {"date": "2026-03-12", "close": 38.02, "volume": 1155553.0}, {"date": "2026-03-13", "close": 38.21, "volume": 815177.0}, {"date": "2026-03-16", "close": 39.51, "volume": 893857.0}, {"date": "2026-03-17", "close": 39.98, "volume": 631432.0}, {"date": "2026-03-18", "close": 39.46, "volume": 573080.0}, {"date": "2026-03-19", "close": 39.69, "volume": 843928.0}, {"date": "2026-03-20", "close": 37.44, "volume": 1852164.0}, {"date": "2026-03-23", "close": 38.1, "volume": 904159.0}, {"date": "2026-03-24", "close": 39.25, "volume": 735653.0}, {"date": "2026-03-25", "close": 39.17, "volume": 1080732.0}, {"date": "2026-03-26", "close": 38.94, "volume": 505840.0}, {"date": "2026-03-27", "close": 39.11, "volume": 531038.0}, {"date": "2026-03-30", "close": 38.92, "volume": 789332.0}, {"date": "2026-03-31", "close": 39.29, "volume": 807776.0}, {"date": "2026-04-01", "close": 39.91, "volume": 1094237.0}, {"date": "2026-04-02", "close": 40.37, "volume": 831558.0}, {"date": "2026-04-06", "close": 39.64, "volume": 885656.0}, {"date": "2026-04-07", "close": 39.67, "volume": 525341.0}, {"date": "2026-04-08", "close": 40.57, "volume": 951628.0}, {"date": "2026-04-09", "close": 40.77, "volume": 575640.0}, {"date": "2026-04-10", "close": 41.07, "volume": 459398.0}, {"date": "2026-04-13", "close": 39.57, "volume": 822829.0}, {"date": "2026-04-14", "close": 40.14, "volume": 596154.0}, {"date": "2026-04-15", "close": 40.27, "volume": 483546.0}, {"date": "2026-04-16", "close": 40.02, "volume": 527306.0}, {"date": "2026-04-17", "close": 39.14, "volume": 1587191.0}, {"date": "2026-04-20", "close": 38.81, "volume": 751558.0}, {"date": "2026-04-21", "close": 37.76, "volume": 801414.0}, {"date": "2026-04-22", "close": 38.38, "volume": 795206.0}, {"date": "2026-04-23", "close": 39.7, "volume": 787718.0}, {"date": "2026-04-24", "close": 39.58, "volume": 652383.0}, {"date": "2026-04-27", "close": 41.05, "volume": 976186.0}, {"date": "2026-04-28", "close": 40.43, "volume": 702343.0}, {"date": "2026-04-29", "close": 38.19, "volume": 864572.0}, {"date": "2026-04-30", "close": 40.36, "volume": 2179904.0}, {"date": "2026-05-01", "close": 40.3, "volume": 954803.0}, {"date": "2026-05-04", "close": 38.57, "volume": 1155436.0}, {"date": "2026-05-05", "close": 38.93, "volume": 1193314.0}, {"date": "2026-05-06", "close": 38.49, "volume": 1611272.0}, {"date": "2026-05-07", "close": 38.14, "volume": 1270074.0}, {"date": "2026-05-08", "close": 38.16, "volume": 1318943.0}, {"date": "2026-05-11", "close": 38.51, "volume": 1076416.0}, {"date": "2026-05-12", "close": 37.96, "volume": 1536836.0}, {"date": "2026-05-13", "close": 38.05, "volume": 1058717.0}, {"date": "2026-05-14", "close": 37.38, "volume": 1045890.0}, {"date": "2026-05-15", "close": 36.35, "volume": 1016931.0}, {"date": "2026-05-18", "close": 36.3, "volume": 1180252.0}, {"date": "2026-05-19", "close": 36.06, "volume": 897950.0}, {"date": "2026-05-20", "close": 37.35, "volume": 1227518.0}, {"date": "2026-05-21", "close": 38.16, "volume": 738895.0}, {"date": "2026-05-22", "close": 38.97, "volume": 950259.0}, {"date": "2026-05-26", "close": 40.18, "volume": 952563.0}, {"date": "2026-05-27", "close": 40.41, "volume": 1121258.0}, {"date": "2026-05-28", "close": 40.63, "volume": 693176.0}, {"date": "2026-05-29", "close": 41.16, "volume": 1321018.0}, {"date": "2026-06-01", "close": 40.35, "volume": 1108040.0}, {"date": "2026-06-02", "close": 41.26, "volume": 1358418.0}, {"date": "2026-06-03", "close": 40.31, "volume": 982536.0}, {"date": "2026-06-04", "close": 40.38, "volume": 719963.0}, {"date": "2026-06-05", "close": 39.74, "volume": 822732.0}, {"date": "2026-06-08", "close": 38.91, "volume": 1304499.0}, {"date": "2026-06-09", "close": 38.94, "volume": 1053783.0}, {"date": "2026-06-10", "close": 37.4, "volume": 1036605.0}, {"date": "2026-06-11", "close": 37.69, "volume": 1018124.0}, {"date": "2026-06-12", "close": 37.47, "volume": 1467879.0}, {"date": "2026-06-15", "close": 38.61, "volume": 1692874.0}, {"date": "2026-06-16", "close": 37.68, "volume": 1413960.0}, {"date": "2026-06-17", "close": 36.77, "volume": 1808137.0}, {"date": "2026-06-18", "close": 37.42, "volume": 8654974.0}, {"date": "2026-06-22", "close": 37.07, "volume": 1134741.0}, {"date": "2026-06-23", "close": 36.56, "volume": 1402500.0}, {"date": "2026-06-24", "close": 36.78, "volume": 1406930.0}, {"date": "2026-06-25", "close": 36.84, "volume": 1028451.0}, {"date": "2026-06-26", "close": 36.86, "volume": 1458517.0}, {"date": "2026-06-29", "close": 35.18, "volume": 2156220.0}, {"date": "2026-06-30", "close": 34.18, "volume": 2128168.0}, {"date": "2026-07-01", "close": 33.52, "volume": 1687411.0}, {"date": "2026-07-02", "close": 32.76, "volume": 1563343.0}, {"date": "2026-07-06", "close": 33.1, "volume": 1419595.0}, {"date": "2026-07-07", "close": 33.48, "volume": 1112102.0}, {"date": "2026-07-08", "close": 33.32, "volume": 848669.0}, {"date": "2026-07-09", "close": 33.37, "volume": 893452.0}, {"date": "2026-07-10", "close": 33.67, "volume": 982919.0}, {"date": "2026-07-13", "close": 33.19, "volume": 910242.0}, {"date": "2026-07-14", "close": 34.45, "volume": 1267579.0}, {"date": "2026-07-15", "close": 34.45, "volume": 1116472.0}, {"date": "2026-07-16", "close": 33.77, "volume": 934809.0}, {"date": "2026-07-17", "close": 33.41, "volume": 1507611.0}, {"date": "2026-07-20", "close": 33.33, "volume": 734366.0}, {"date": "2026-07-21", "close": 33.61, "volume": 674881.0}, {"date": "2026-07-22", "close": 33.68, "volume": 871517.0}, {"date": "2026-07-23", "close": 33.57, "volume": 989062.0}, {"date": "2026-07-24", "close": 32.09, "volume": 1389831.0}, {"date": "2026-07-27", "close": 32.11, "volume": 1337700.0}, {"date": "2026-07-28", "close": 31.44, "volume": 1543426.0}, {"date": "2026-07-29", "close": 30.78, "volume": 1516908.0}, {"date": "2026-07-30", "close": 31.73, "volume": 1111590.0}, {"date": "2026-07-31", "close": 31.73, "volume": 1077413.0}, {"date": "2026-08-03", "close": 32.06, "volume": 1096344.0}, {"date": "2026-08-04", "close": 31.73, "volume": 1038017.0}, {"date": "2026-08-05", "close": 31.18, "volume": 1352023.0}, {"date": "2026-08-06", "close": 32.85, "volume": 1836149.0}, {"date": "2026-08-07", "close": 32.65, "volume": 1227681.0}], "refreshing": true}