{"ticker": "FCPT", "overview": {"cik": "1650132", "ticker": "FCPT", "name": "Four Corners Property Trust, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424289", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424284", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424283", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424281", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424280", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424279", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424278", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421810", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393208", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393207", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393205", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393204", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393203", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393202", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393201", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393200", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393198", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393197", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393196", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357133", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357132", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357131", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357130", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357129", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357128", "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": "FCPT", "has_prices": true, "as_of": "2026-08-07", "last": 25.1, "prev_close": 25.06, "change": 0.0400000000000027, "change_pct": 0.001596169193934665, "session_volume": 1276307.0, "vwap_5": 25.17592001289341, "vwap_20": 25.71984780795673, "vwap_60": 25.119820470068262, "vwap_250": 24.689736454850756, "high_52w": 26.49, "low_52w": 22.89, "avg_volume_20": 754205.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003786", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.6% passive stake in FCPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003786-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001193125-26-424285", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Patrick L. Wernig", "who_key": "Wernig Patrick L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022038/000119312526424285/0001193125-26-424285-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424287", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Niccole Stewart", "who_key": "Stewart Niccole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729477/000119312526424287/0001193125-26-424287-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424278", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "James L. Brat", "who_key": "Brat James L", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657446/000119312526424278/0001193125-26-424278-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424280", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Charles Jemley", "who_key": "Jemley Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716761/000119312526424280/0001193125-26-424280-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424279", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "William H. Lenehan", "who_key": "Lenehan William H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/000119312526424279/0001193125-26-424279-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424281", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Michael Lawrence Friedland", "who_key": "Friedland Michael Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129037/000119312526424281/0001193125-26-424281-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424283", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Toni S. Steele", "who_key": "Steele Toni S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831520/000119312526424283/0001193125-26-424283-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424284", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Elizabeth Tennican", "who_key": "Tennican Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830747/000119312526424284/0001193125-26-424284-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424286", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Marran H. Ogilvie", "who_key": "Ogilvie Marran H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/000119312526424286/0001193125-26-424286-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424288", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Douglas B. Hansen", "who_key": "HANSEN DOUGLAS B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/000119312526424288/0001193125-26-424288-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-424289", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Barbara Angelica Faylona Jesuele", "who_key": "Jesuele Barbara Angelica Faylona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968467/000119312526424289/0001193125-26-424289-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26865}, {"id": "0001193125-26-357124", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "James L. Brat", "who_key": "Brat James L", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657446/000119312526357124/0001193125-26-357124-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357125", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Niccole Stewart", "who_key": "Stewart Niccole", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729477/000119312526357125/0001193125-26-357125-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357126", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Elizabeth Tennican", "who_key": "Tennican Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1830747/000119312526357126/0001193125-26-357126-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357127", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Marran H. Ogilvie", "who_key": "Ogilvie Marran H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/000119312526357127/0001193125-26-357127-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357128", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Charles Jemley", "who_key": "Jemley Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716761/000119312526357128/0001193125-26-357128-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357129", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Toni S. Steele", "who_key": "Steele Toni S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1831520/000119312526357129/0001193125-26-357129-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357130", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Michael Lawrence Friedland", "who_key": "Friedland Michael Lawrence", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2129037/000119312526357130/0001193125-26-357130-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357131", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Douglas B. Hansen", "who_key": "HANSEN DOUGLAS B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/000119312526357131/0001193125-26-357131-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357132", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "William H. Lenehan", "who_key": "Lenehan William H", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/000119312526357132/0001193125-26-357132-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357133", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Barbara Angelica Faylona Jesuele", "who_key": "Jesuele Barbara Angelica Faylona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968467/000119312526357133/0001193125-26-357133-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "0001193125-26-357123", "src": "INSIDERS", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Patrick L. Wernig", "who_key": "Wernig Patrick L.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on FCPT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022038/000119312526357123/0001193125-26-357123-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111825}, {"id": "13DG-0000315066-26-002035", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 6.5% passive stake in FCPT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002035-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000315066-26-001205", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 7.9% passive stake in FCPT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001205-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100119-26-000482", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Four Corners Property Trust, Inc.", "who_key": "Four Corners Property Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Four Corners Property Trust, Inc. crosses 5% of FCPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/0002100119-26-000482-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000436", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Four Corners Property Trust, Inc.", "who_key": "Four Corners Property Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Four Corners Property Trust, Inc. crosses 5% of FCPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/0002100121-26-000436-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "HOUSE-2025-20030932-T54", "src": "CONGRESS", "ticker": "FCPT", "cik": "", "company": "Four Corners Property Trust, Inc.", "company_raw": "okerage Account 924\nSP Four Corners Property Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FCPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656145}, {"id": "HOUSE-2025-20030891-T256", "src": "CONGRESS", "ticker": "FCPT", "cik": "", "company": "Four Corners Property Trust, Inc.", "company_raw": "okerage Account 924\nSP Four Corners Property Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in FCPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683505}, {"id": "HOUSE-2025-20030891-T254", "src": "CONGRESS", "ticker": "FCPT", "cik": "", "company": "Four Corners Property Trust, Inc.", "company_raw": "okerage Account 924\nSP Four Corners Property Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FCPT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733905}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003786", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.6% passive stake in FCPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003786-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "13DG-0000315066-26-002035", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 6.5% passive stake in FCPT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002035-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0000315066-26-001205", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "FMR LLC", "who_key": "FMR 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": "Real Estate Investment Trusts", "country": "United States", "headline": "FMR LLC moves to a 7.9% passive stake in FCPT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001205-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260145}, {"id": "13DG-0002100119-26-000482", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Four Corners Property Trust, Inc.", "who_key": "Four Corners Property Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Four Corners Property Trust, Inc. crosses 5% of FCPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/0002100119-26-000482-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002100121-26-000436", "src": "13DG", "ticker": "FCPT", "cik": "1650132", "company": "Four Corners Property Trust, Inc.", "company_raw": "Four Corners Property Trust, Inc.", "who": "Four Corners Property Trust, Inc.", "who_key": "Four Corners Property Trust, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Four Corners Property Trust, Inc. crosses 5% of FCPT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1650132/0002100121-26-000436-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}], "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": "Four Corners Property Trust, Inc. Common Stock", "new_value": "Four Corners Property Trust, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001650132", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001650132", "applied": 1, "detected_at": "2026-10-24T10:54:48.060421"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424289", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424284", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424283", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424281", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424280", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424279", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "Insider transaction", "accession": "0001193125-26-424278", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001193125-26-421810", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393208", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393207", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393205", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393204", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393203", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393202", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393201", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393200", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393198", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393197", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393196", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357133", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357132", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357131", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357130", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357129", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357128", "price_sensitive": false}], "performance": {"ticker": "FCPT", "has_prices": true, "summary": {"n": 2, "avg": -0.07228031616452567, "win_rate": 0.0, "best": -0.04743833017077798, "worst": -0.09712230215827335, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-16", "score": 0.0, "ref_price": 26.35, "return": -0.04743833017077798}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 27.8, "return": -0.09712230215827335}]}, "price_series": [{"date": "2016-08-08", "close": 21.56, "volume": 545943.0}, {"date": "2016-08-09", "close": 21.55, "volume": 344640.0}, {"date": "2016-08-10", "close": 21.64, "volume": 352281.0}, {"date": "2016-08-11", "close": 21.55, "volume": 448660.0}, {"date": "2016-08-12", "close": 21.79, "volume": 255224.0}, {"date": "2016-08-15", "close": 21.65, "volume": 589157.0}, {"date": "2016-08-16", "close": 21.27, "volume": 247514.0}, {"date": "2016-08-17", "close": 21.17, "volume": 473798.0}, {"date": "2016-08-18", "close": 21.01, "volume": 372128.0}, {"date": "2016-08-19", "close": 20.76, "volume": 434601.0}, {"date": "2016-08-22", "close": 20.6, "volume": 444788.0}, {"date": "2016-08-23", "close": 20.6, "volume": 444868.0}, {"date": "2016-08-24", "close": 20.62, "volume": 440587.0}, {"date": "2016-08-25", "close": 20.89, "volume": 341740.0}, {"date": "2016-08-26", "close": 20.46, "volume": 818085.0}, {"date": "2016-08-29", "close": 20.64, "volume": 290617.0}, {"date": "2016-08-30", "close": 20.43, "volume": 669208.0}, {"date": "2016-08-31", "close": 20.71, "volume": 572203.0}, {"date": "2016-09-01", "close": 20.59, "volume": 393731.0}, {"date": "2016-09-02", "close": 20.85, "volume": 427000.0}, {"date": "2016-09-06", "close": 21.3, "volume": 431162.0}, {"date": "2016-09-07", "close": 21.37, "volume": 582961.0}, {"date": "2016-09-08", "close": 21.29, "volume": 282551.0}, {"date": "2016-09-09", "close": 20.46, "volume": 654039.0}, {"date": "2016-09-12", "close": 20.63, "volume": 508439.0}, {"date": "2016-09-13", "close": 19.65, "volume": 844161.0}, {"date": "2016-09-14", "close": 19.95, "volume": 637550.0}, {"date": "2016-09-15", "close": 19.96, "volume": 269299.0}, {"date": "2016-09-16", "close": 20.01, "volume": 1178518.0}, {"date": "2016-09-19", "close": 20.37, "volume": 348577.0}, {"date": "2016-09-20", "close": 20.52, "volume": 409475.0}, {"date": "2016-09-21", "close": 20.97, "volume": 376844.0}, {"date": "2016-09-22", "close": 21.44, "volume": 547476.0}, {"date": "2016-09-23", "close": 21.53, "volume": 329706.0}, {"date": "2016-09-26", "close": 21.47, "volume": 597193.0}, {"date": "2016-09-27", "close": 21.32, "volume": 355881.0}, {"date": "2016-09-28", "close": 21.46, "volume": 250478.0}, {"date": "2016-09-29", "close": 21.17, "volume": 247909.0}, {"date": "2016-09-30", "close": 21.33, "volume": 334353.0}, {"date": "2016-10-03", "close": 21.13, "volume": 427214.0}, {"date": "2016-10-04", "close": 20.73, "volume": 347338.0}, {"date": "2016-10-05", "close": 20.16, "volume": 460859.0}, {"date": "2016-10-06", "close": 19.93, "volume": 761592.0}, {"date": "2016-10-07", "close": 20.12, "volume": 271632.0}, {"date": "2016-10-10", "close": 20.33, "volume": 277200.0}, {"date": "2016-10-11", "close": 19.93, "volume": 294317.0}, {"date": "2016-10-12", "close": 20.22, "volume": 161103.0}, {"date": "2016-10-13", "close": 20.54, "volume": 277399.0}, {"date": "2016-10-14", "close": 20.46, "volume": 362350.0}, {"date": "2016-10-17", "close": 20.53, "volume": 198873.0}, {"date": "2016-10-18", "close": 20.68, "volume": 228156.0}, {"date": "2016-10-19", "close": 20.75, "volume": 263562.0}, {"date": "2016-10-20", "close": 20.87, "volume": 360518.0}, {"date": "2016-10-21", "close": 20.78, "volume": 168304.0}, {"date": "2016-10-24", "close": 21.06, "volume": 223086.0}, {"date": "2016-10-25", "close": 20.96, "volume": 183981.0}, {"date": "2016-10-26", "close": 20.53, "volume": 302699.0}, {"date": "2016-10-27", "close": 19.97, "volume": 375488.0}, {"date": "2016-10-28", "close": 19.87, "volume": 212106.0}, {"date": "2016-10-31", "close": 20.08, "volume": 607969.0}, {"date": "2016-11-01", "close": 19.95, "volume": 441143.0}, {"date": "2016-11-02", "close": 19.67, "volume": 246943.0}, {"date": "2016-11-03", "close": 19.22, "volume": 369456.0}, {"date": "2016-11-04", "close": 19.25, "volume": 331623.0}, {"date": "2016-11-07", "close": 19.07, "volume": 784148.0}, {"date": "2016-11-08", "close": 19.19, "volume": 469343.0}, {"date": "2016-11-09", "close": 18.34, "volume": 556602.0}, {"date": "2016-11-10", "close": 17.74, "volume": 1089996.0}, {"date": "2016-11-11", "close": 18.4, "volume": 621495.0}, {"date": "2016-11-14", "close": 18.42, "volume": 540458.0}, {"date": "2016-11-15", "close": 18.64, "volume": 404315.0}, {"date": "2016-11-16", "close": 18.63, "volume": 283980.0}, {"date": "2016-11-17", "close": 18.57, "volume": 287863.0}, {"date": "2016-11-18", "close": 18.63, "volume": 291600.0}, {"date": "2016-11-21", "close": 18.6, "volume": 211243.0}, {"date": "2016-11-22", "close": 19.01, "volume": 301496.0}, {"date": "2016-11-23", "close": 19.01, "volume": 197941.0}, {"date": "2016-11-25", "close": 19.27, "volume": 86344.0}, {"date": "2016-11-28", "close": 19.48, "volume": 331912.0}, {"date": "2016-11-29", "close": 19.66, "volume": 258791.0}, {"date": "2016-11-30", "close": 19.18, "volume": 571759.0}, {"date": "2016-12-01", "close": 18.44, "volume": 676347.0}, {"date": "2016-12-02", "close": 18.96, "volume": 735167.0}, {"date": "2016-12-05", "close": 19.22, "volume": 378713.0}, {"date": "2016-12-06", "close": 19.22, "volume": 477973.0}, {"date": "2016-12-07", "close": 19.59, "volume": 409175.0}, {"date": "2016-12-08", "close": 19.74, "volume": 332950.0}, {"date": "2016-12-09", "close": 19.65, "volume": 257781.0}, {"date": "2016-12-12", "close": 19.63, "volume": 223504.0}, {"date": "2016-12-13", "close": 19.62, "volume": 204207.0}, {"date": "2016-12-14", "close": 19.18, "volume": 223682.0}, {"date": "2016-12-15", "close": 19.16, "volume": 405651.0}, {"date": "2016-12-16", "close": 19.46, "volume": 919799.0}, {"date": "2016-12-19", "close": 20.08, "volume": 288747.0}, {"date": "2016-12-20", "close": 20.02, "volume": 421305.0}, {"date": "2016-12-21", "close": 19.63, "volume": 311943.0}, {"date": "2016-12-22", "close": 19.85, "volume": 312052.0}, {"date": "2016-12-23", "close": 19.95, "volume": 328120.0}, {"date": "2016-12-27", "close": 19.87, "volume": 270187.0}, {"date": "2016-12-28", "close": 19.63, "volume": 227856.0}, {"date": "2016-12-29", "close": 20.11, "volume": 385126.0}, {"date": "2016-12-30", "close": 20.52, "volume": 329914.0}, {"date": "2017-01-03", "close": 20.42, "volume": 340039.0}, {"date": "2017-01-04", "close": 20.65, "volume": 351132.0}, {"date": "2017-01-05", "close": 20.61, "volume": 318417.0}, {"date": "2017-01-06", "close": 20.66, "volume": 277442.0}, {"date": "2017-01-09", "close": 20.52, "volume": 160893.0}, {"date": "2017-01-10", "close": 20.65, "volume": 510350.0}, {"date": "2017-01-11", "close": 20.67, "volume": 482957.0}, {"date": "2017-01-12", "close": 20.67, "volume": 153702.0}, {"date": "2017-01-13", "close": 20.55, "volume": 218645.0}, {"date": "2017-01-17", "close": 21.0, "volume": 249997.0}, {"date": "2017-01-18", "close": 20.92, "volume": 260909.0}, {"date": "2017-01-19", "close": 20.73, "volume": 185090.0}, {"date": "2017-01-20", "close": 20.88, "volume": 191318.0}, {"date": "2017-01-23", "close": 21.13, "volume": 138162.0}, {"date": "2017-01-24", "close": 20.98, "volume": 316206.0}, {"date": "2017-01-25", "close": 21.15, "volume": 580228.0}, {"date": "2017-01-26", "close": 21.32, "volume": 266016.0}, {"date": "2017-01-27", "close": 21.51, "volume": 659593.0}, {"date": "2017-01-30", "close": 21.4, "volume": 1368370.0}, {"date": "2017-01-31", "close": 21.81, "volume": 763239.0}, {"date": "2017-02-01", "close": 21.34, "volume": 1037847.0}, {"date": "2017-02-02", "close": 21.28, "volume": 518343.0}, {"date": "2017-02-03", "close": 21.34, "volume": 227763.0}, {"date": "2017-02-06", "close": 21.22, "volume": 458966.0}, {"date": "2017-02-07", "close": 21.16, "volume": 422078.0}, {"date": "2017-02-08", "close": 21.34, "volume": 676231.0}, {"date": "2017-02-09", "close": 21.42, "volume": 466103.0}, {"date": "2017-02-10", "close": 21.59, "volume": 663562.0}, {"date": "2017-02-13", "close": 21.61, "volume": 310473.0}, {"date": "2017-02-14", "close": 21.35, "volume": 301671.0}, {"date": "2017-02-15", "close": 21.26, "volume": 424378.0}, {"date": "2017-02-16", "close": 21.4, "volume": 305068.0}, {"date": "2017-02-17", "close": 21.77, "volume": 1020769.0}, {"date": "2017-02-21", "close": 22.05, "volume": 205374.0}, {"date": "2017-02-22", "close": 21.99, "volume": 179846.0}, {"date": "2017-02-23", "close": 22.16, "volume": 528782.0}, {"date": "2017-02-24", "close": 22.49, "volume": 343113.0}, {"date": "2017-02-27", "close": 22.47, "volume": 275031.0}, {"date": "2017-02-28", "close": 22.18, "volume": 459788.0}, {"date": "2017-03-01", "close": 22.14, "volume": 533522.0}, {"date": "2017-03-02", "close": 21.96, "volume": 265147.0}, {"date": "2017-03-03", "close": 21.87, "volume": 313399.0}, {"date": "2017-03-06", "close": 21.97, "volume": 379110.0}, {"date": "2017-03-07", "close": 21.84, "volume": 382224.0}, {"date": "2017-03-08", "close": 21.28, "volume": 246999.0}, {"date": "2017-03-09", "close": 21.12, "volume": 307825.0}, {"date": "2017-03-10", "close": 21.0, "volume": 293722.0}, {"date": "2017-03-13", "close": 20.99, "volume": 242765.0}, {"date": "2017-03-14", "close": 20.93, "volume": 276263.0}, {"date": "2017-03-15", "close": 21.35, "volume": 432396.0}, {"date": "2017-03-16", "close": 21.48, "volume": 341822.0}, {"date": "2017-03-17", "close": 21.81, "volume": 925865.0}, {"date": "2017-03-20", "close": 21.69, "volume": 368284.0}, {"date": "2017-03-21", "close": 21.61, "volume": 253161.0}, {"date": "2017-03-22", "close": 21.48, "volume": 408370.0}, {"date": "2017-03-23", "close": 22.07, "volume": 1105623.0}, {"date": "2017-03-24", "close": 22.49, "volume": 684392.0}, {"date": "2017-03-27", "close": 22.26, "volume": 739035.0}, {"date": "2017-03-28", "close": 22.19, "volume": 754670.0}, {"date": "2017-03-29", "close": 22.32, "volume": 420737.0}, {"date": "2017-03-30", "close": 22.44, "volume": 440494.0}, {"date": "2017-03-31", "close": 22.83, "volume": 546519.0}, {"date": "2017-04-03", "close": 22.37, "volume": 456440.0}, {"date": "2017-04-04", "close": 22.42, "volume": 410622.0}, {"date": "2017-04-05", "close": 22.8, "volume": 535641.0}, {"date": "2017-04-06", "close": 23.21, "volume": 491913.0}, {"date": "2017-04-07", "close": 23.06, "volume": 343595.0}, {"date": "2017-04-10", "close": 23.1, "volume": 295048.0}, {"date": "2017-04-11", "close": 23.45, "volume": 445560.0}, {"date": "2017-04-12", "close": 23.14, "volume": 229395.0}, {"date": "2017-04-13", "close": 23.25, "volume": 183431.0}, {"date": "2017-04-17", "close": 23.56, "volume": 147375.0}, {"date": "2017-04-18", "close": 23.77, "volume": 270902.0}, {"date": "2017-04-19", "close": 23.81, "volume": 367740.0}, {"date": "2017-04-20", "close": 23.59, "volume": 314403.0}, {"date": "2017-04-21", "close": 23.53, "volume": 257450.0}, {"date": "2017-04-24", "close": 23.21, "volume": 338122.0}, {"date": "2017-04-25", "close": 23.54, "volume": 211054.0}, {"date": "2017-04-26", "close": 23.86, "volume": 420434.0}, {"date": "2017-04-27", "close": 23.83, "volume": 508125.0}, {"date": "2017-04-28", "close": 23.33, "volume": 196009.0}, {"date": "2017-05-01", "close": 23.39, "volume": 234496.0}, {"date": "2017-05-02", "close": 23.4, "volume": 319239.0}, {"date": "2017-05-03", "close": 22.95, "volume": 319208.0}, {"date": "2017-05-04", "close": 22.09, "volume": 542624.0}, {"date": "2017-05-05", "close": 22.55, "volume": 225482.0}, {"date": "2017-05-08", "close": 22.29, "volume": 406053.0}, {"date": "2017-05-09", "close": 21.99, "volume": 346517.0}, {"date": "2017-05-10", "close": 22.28, "volume": 290259.0}, {"date": "2017-05-11", "close": 22.03, "volume": 255069.0}, {"date": "2017-05-12", "close": 22.2, "volume": 348052.0}, {"date": "2017-05-15", "close": 22.44, "volume": 291605.0}, {"date": "2017-05-16", "close": 22.73, "volume": 751883.0}, {"date": "2017-05-17", "close": 23.29, "volume": 628657.0}, {"date": "2017-05-18", "close": 23.27, "volume": 461562.0}, {"date": "2017-05-19", "close": 23.78, "volume": 369411.0}, {"date": "2017-05-22", "close": 24.19, "volume": 393945.0}, {"date": "2017-05-23", "close": 24.18, "volume": 228552.0}, {"date": "2017-05-24", "close": 24.08, "volume": 569397.0}, {"date": "2017-05-25", "close": 24.27, "volume": 633862.0}, {"date": "2017-05-26", "close": 24.46, "volume": 565443.0}, {"date": "2017-05-30", "close": 24.37, "volume": 209694.0}, {"date": "2017-05-31", "close": 24.62, "volume": 603744.0}, {"date": "2017-06-01", "close": 25.12, "volume": 523619.0}, {"date": "2017-06-02", "close": 25.45, "volume": 496381.0}, {"date": "2017-06-05", "close": 25.27, "volume": 438460.0}, {"date": "2017-06-06", "close": 25.26, "volume": 359071.0}, {"date": "2017-06-07", "close": 25.38, "volume": 279912.0}, {"date": "2017-06-08", "close": 25.29, "volume": 235818.0}, {"date": "2017-06-09", "close": 25.42, "volume": 474123.0}, {"date": "2017-06-12", "close": 25.82, "volume": 319930.0}, {"date": "2017-06-13", "close": 25.46, "volume": 472145.0}, {"date": "2017-06-14", "close": 25.58, "volume": 468172.0}, {"date": "2017-06-15", "close": 25.69, "volume": 274398.0}, {"date": "2017-06-16", "close": 25.56, "volume": 572181.0}, {"date": "2017-06-19", "close": 25.43, "volume": 210922.0}, {"date": "2017-06-20", "close": 25.37, "volume": 211162.0}, {"date": "2017-06-21", "close": 25.41, "volume": 218863.0}, {"date": "2017-06-22", "close": 25.45, "volume": 185607.0}, {"date": "2017-06-23", "close": 25.85, "volume": 583513.0}, {"date": "2017-06-26", "close": 25.77, "volume": 159420.0}, {"date": "2017-06-27", "close": 25.72, "volume": 273362.0}, {"date": "2017-06-28", "close": 25.52, "volume": 348543.0}, {"date": "2017-06-29", "close": 24.95, "volume": 242810.0}, {"date": "2017-06-30", "close": 25.11, "volume": 308040.0}, {"date": "2017-07-03", "close": 25.24, "volume": 196708.0}, {"date": "2017-07-05", "close": 25.17, "volume": 287055.0}, {"date": "2017-07-06", "close": 24.9, "volume": 208322.0}, {"date": "2017-07-07", "close": 25.24, "volume": 252768.0}, {"date": "2017-07-10", "close": 24.75, "volume": 169052.0}, {"date": "2017-07-11", "close": 24.97, "volume": 327489.0}, {"date": "2017-07-12", "close": 25.19, "volume": 437030.0}, {"date": "2017-07-13", "close": 24.88, "volume": 250845.0}, {"date": "2017-07-14", "close": 25.1, "volume": 423847.0}, {"date": "2017-07-17", "close": 25.26, "volume": 272035.0}, {"date": "2017-07-18", "close": 25.18, "volume": 343755.0}, {"date": "2017-07-19", "close": 25.51, "volume": 390741.0}, {"date": "2017-07-20", "close": 25.27, "volume": 256862.0}, {"date": "2017-07-21", "close": 25.28, "volume": 182823.0}, {"date": "2017-07-24", "close": 25.18, "volume": 144172.0}, {"date": "2017-07-25", "close": 25.24, "volume": 170231.0}, {"date": "2017-07-26", "close": 25.65, "volume": 135075.0}, {"date": "2017-07-27", "close": 25.21, "volume": 133167.0}, {"date": "2017-07-28", "close": 25.61, "volume": 204403.0}, {"date": "2017-07-31", "close": 25.38, "volume": 475990.0}, {"date": "2017-08-01", "close": 25.32, "volume": 281774.0}, {"date": "2017-08-02", "close": 24.87, "volume": 164385.0}, {"date": "2017-08-03", "close": 24.29, "volume": 340976.0}, {"date": "2017-08-04", "close": 24.28, "volume": 212433.0}, {"date": "2017-08-07", "close": 24.37, "volume": 190902.0}, {"date": "2017-08-08", "close": 24.24, "volume": 269670.0}, {"date": "2017-08-09", "close": 24.17, "volume": 367799.0}, {"date": "2017-08-10", "close": 24.05, "volume": 210262.0}, {"date": "2017-08-11", "close": 23.9, "volume": 409985.0}, {"date": "2017-08-14", "close": 24.23, "volume": 335840.0}, {"date": "2017-08-15", "close": 24.63, "volume": 712435.0}, {"date": "2017-08-16", "close": 25.17, "volume": 337895.0}, {"date": "2017-08-17", "close": 24.94, "volume": 282384.0}, {"date": "2017-08-18", "close": 24.99, "volume": 266905.0}, {"date": "2017-08-21", "close": 25.3, "volume": 129079.0}, {"date": "2017-08-22", "close": 25.39, "volume": 145662.0}, {"date": "2017-08-23", "close": 25.32, "volume": 295841.0}, {"date": "2017-08-24", "close": 25.34, "volume": 191000.0}, {"date": "2017-08-25", "close": 25.35, "volume": 102640.0}, {"date": "2017-08-28", "close": 25.21, "volume": 120862.0}, {"date": "2017-08-29", "close": 25.09, "volume": 163576.0}, {"date": "2017-08-30", "close": 25.18, "volume": 101899.0}, {"date": "2017-08-31", "close": 25.41, "volume": 267025.0}, {"date": "2017-09-01", "close": 25.43, "volume": 191630.0}, {"date": "2017-09-05", "close": 25.53, "volume": 127756.0}, {"date": "2017-09-06", "close": 25.37, "volume": 169791.0}, {"date": "2017-09-07", "close": 25.24, "volume": 166104.0}, {"date": "2017-09-08", "close": 25.12, "volume": 253072.0}, {"date": "2017-09-11", "close": 25.35, "volume": 126393.0}, {"date": "2017-09-12", "close": 25.07, "volume": 187359.0}, {"date": "2017-09-13", "close": 25.07, "volume": 166976.0}, {"date": "2017-09-14", "close": 25.23, "volume": 117930.0}, {"date": "2017-09-15", "close": 25.47, "volume": 473657.0}, {"date": "2017-09-18", "close": 25.12, "volume": 225832.0}, {"date": "2017-09-19", "close": 25.3, "volume": 192333.0}, {"date": "2017-09-20", "close": 25.31, "volume": 150812.0}, {"date": "2017-09-21", "close": 25.32, "volume": 269586.0}, {"date": "2017-09-22", "close": 25.19, "volume": 141727.0}, {"date": "2017-09-25", "close": 25.08, "volume": 274958.0}, {"date": "2017-09-26", "close": 24.8, "volume": 276375.0}, {"date": "2017-09-27", "close": 24.56, "volume": 281890.0}, {"date": "2017-09-28", "close": 24.94, "volume": 261784.0}, {"date": "2017-09-29", "close": 24.92, "volume": 299313.0}, {"date": "2017-10-02", "close": 25.18, "volume": 224609.0}, {"date": "2017-10-03", "close": 25.56, "volume": 299521.0}, {"date": "2017-10-04", "close": 25.52, "volume": 242885.0}, {"date": "2017-10-05", "close": 25.53, "volume": 260989.0}, {"date": "2017-10-06", "close": 25.39, "volume": 286852.0}, {"date": "2017-10-09", "close": 25.29, "volume": 112680.0}, {"date": "2017-10-10", "close": 25.36, "volume": 112215.0}, {"date": "2017-10-11", "close": 25.43, "volume": 214780.0}, {"date": "2017-10-12", "close": 25.17, "volume": 332127.0}, {"date": "2017-10-13", "close": 25.24, "volume": 344522.0}, {"date": "2017-10-16", "close": 25.53, "volume": 241467.0}, {"date": "2017-10-17", "close": 25.45, "volume": 141002.0}, {"date": "2017-10-18", "close": 25.33, "volume": 200563.0}, {"date": "2017-10-19", "close": 25.25, "volume": 148512.0}, {"date": "2017-10-20", "close": 25.07, "volume": 174795.0}, {"date": "2017-10-23", "close": 24.6, "volume": 201351.0}, {"date": "2017-10-24", "close": 24.62, "volume": 173711.0}, {"date": "2017-10-25", "close": 24.12, "volume": 172485.0}, {"date": "2017-10-26", "close": 24.38, "volume": 447091.0}, {"date": "2017-10-27", "close": 24.78, "volume": 495543.0}, {"date": "2017-10-30", "close": 24.63, "volume": 254103.0}, {"date": "2017-10-31", "close": 24.68, "volume": 191084.0}, {"date": "2017-11-01", "close": 24.7, "volume": 182279.0}, {"date": "2017-11-02", "close": 24.95, "volume": 247026.0}, {"date": "2017-11-03", "close": 25.38, "volume": 281585.0}, {"date": "2017-11-06", "close": 25.33, "volume": 317884.0}, {"date": "2017-11-07", "close": 25.9, "volume": 207938.0}, {"date": "2017-11-08", "close": 26.18, "volume": 324224.0}, {"date": "2017-11-09", "close": 26.09, "volume": 271641.0}, {"date": "2017-11-10", "close": 25.82, "volume": 317233.0}, {"date": "2017-11-13", "close": 25.87, "volume": 336763.0}, {"date": "2017-11-14", "close": 26.1, "volume": 305223.0}, {"date": "2017-11-15", "close": 26.03, "volume": 247899.0}, {"date": "2017-11-16", "close": 26.21, "volume": 246040.0}, {"date": "2017-11-17", "close": 26.26, "volume": 262299.0}, {"date": "2017-11-20", "close": 26.12, "volume": 134768.0}, {"date": "2017-11-21", "close": 26.65, "volume": 298959.0}, {"date": "2017-11-22", "close": 26.6, "volume": 146072.0}, {"date": "2017-11-24", "close": 26.56, "volume": 127534.0}, {"date": "2017-11-27", "close": 26.46, "volume": 232492.0}, {"date": "2017-11-28", "close": 26.5, "volume": 202388.0}, {"date": "2017-11-29", "close": 26.45, "volume": 165016.0}, {"date": "2017-11-30", "close": 26.1, "volume": 387053.0}, {"date": "2017-12-01", "close": 26.03, "volume": 237883.0}, {"date": "2017-12-04", "close": 25.65, "volume": 188213.0}, {"date": "2017-12-05", "close": 25.43, "volume": 193261.0}, {"date": "2017-12-06", "close": 25.34, "volume": 90778.0}, {"date": "2017-12-07", "close": 25.34, "volume": 206292.0}, {"date": "2017-12-08", "close": 25.36, "volume": 98262.0}, {"date": "2017-12-11", "close": 25.69, "volume": 224852.0}, {"date": "2017-12-12", "close": 25.81, "volume": 231005.0}, {"date": "2017-12-13", "close": 26.14, "volume": 213889.0}, {"date": "2017-12-14", "close": 26.12, "volume": 217371.0}, {"date": "2017-12-15", "close": 26.61, "volume": 823262.0}, {"date": "2017-12-18", "close": 26.64, "volume": 329919.0}, {"date": "2017-12-19", "close": 26.31, "volume": 453401.0}, {"date": "2017-12-20", "close": 25.8, "volume": 224645.0}, {"date": "2017-12-21", "close": 25.51, "volume": 145050.0}, {"date": "2017-12-22", "close": 25.55, "volume": 151203.0}, {"date": "2017-12-26", "close": 25.63, "volume": 120518.0}, {"date": "2017-12-27", "close": 25.89, "volume": 141328.0}, {"date": "2017-12-28", "close": 25.89, "volume": 161676.0}, {"date": "2017-12-29", "close": 25.7, "volume": 194106.0}, {"date": "2018-01-02", "close": 25.62, "volume": 232836.0}, {"date": "2018-01-03", "close": 25.72, "volume": 214207.0}, {"date": "2018-01-04", "close": 25.42, "volume": 127715.0}, {"date": "2018-01-05", "close": 25.26, "volume": 191940.0}, {"date": "2018-01-08", "close": 25.42, "volume": 242864.0}, {"date": "2018-01-09", "close": 25.13, "volume": 241153.0}, {"date": "2018-01-10", "close": 24.49, "volume": 366312.0}, {"date": "2018-01-11", "close": 24.36, "volume": 344479.0}, {"date": "2018-01-12", "close": 24.1, "volume": 312801.0}, {"date": "2018-01-16", "close": 24.18, "volume": 204341.0}, {"date": "2018-01-17", "close": 24.37, "volume": 265475.0}, {"date": "2018-01-18", "close": 23.75, "volume": 292051.0}, {"date": "2018-01-19", "close": 23.68, "volume": 304778.0}, {"date": "2018-01-22", "close": 24.13, "volume": 214420.0}, {"date": "2018-01-23", "close": 24.42, "volume": 141339.0}, {"date": "2018-01-24", "close": 24.11, "volume": 161157.0}, {"date": "2018-01-25", "close": 24.18, "volume": 271895.0}, {"date": "2018-01-26", "close": 24.15, "volume": 165564.0}, {"date": "2018-01-29", "close": 23.64, "volume": 353840.0}, {"date": "2018-01-30", "close": 23.46, "volume": 198111.0}, {"date": "2018-01-31", "close": 23.6, "volume": 329620.0}, {"date": "2018-02-01", "close": 23.06, "volume": 385650.0}, {"date": "2018-02-02", "close": 22.94, "volume": 387243.0}, {"date": "2018-02-05", "close": 22.42, "volume": 371482.0}, {"date": "2018-02-06", "close": 22.51, "volume": 396822.0}, {"date": "2018-02-07", "close": 22.43, "volume": 291050.0}, {"date": "2018-02-08", "close": 21.77, "volume": 386761.0}, {"date": "2018-02-09", "close": 22.23, "volume": 427555.0}, {"date": "2018-02-12", "close": 22.49, "volume": 379705.0}, {"date": "2018-02-13", "close": 22.6, "volume": 228546.0}, {"date": "2018-02-14", "close": 22.17, "volume": 264663.0}, {"date": "2018-02-15", "close": 22.25, "volume": 300917.0}, {"date": "2018-02-16", "close": 22.34, "volume": 322462.0}, {"date": "2018-02-20", "close": 21.68, "volume": 287007.0}, {"date": "2018-02-21", "close": 21.33, "volume": 334168.0}, {"date": "2018-02-22", "close": 21.46, "volume": 195959.0}, {"date": "2018-02-23", "close": 21.72, "volume": 308037.0}, {"date": "2018-02-26", "close": 21.62, "volume": 339175.0}, {"date": "2018-02-27", "close": 21.78, "volume": 553205.0}, {"date": "2018-02-28", "close": 21.96, "volume": 925918.0}, {"date": "2018-03-01", "close": 22.13, "volume": 505296.0}, {"date": "2018-03-02", "close": 22.27, "volume": 259436.0}, {"date": "2018-03-05", "close": 22.05, "volume": 499835.0}, {"date": "2018-03-06", "close": 22.31, "volume": 438773.0}, {"date": "2018-03-07", "close": 22.63, "volume": 247110.0}, {"date": "2018-03-08", "close": 22.63, "volume": 314985.0}, {"date": "2018-03-09", "close": 22.43, "volume": 225503.0}, {"date": "2018-03-12", "close": 22.47, "volume": 214896.0}, {"date": "2018-03-13", "close": 22.5, "volume": 178501.0}, {"date": "2018-03-14", "close": 22.47, "volume": 138855.0}, {"date": "2018-03-15", "close": 22.27, "volume": 279533.0}, {"date": "2018-03-16", "close": 22.63, "volume": 678834.0}, {"date": "2018-03-19", "close": 22.44, "volume": 206167.0}, {"date": "2018-03-20", "close": 22.43, "volume": 228269.0}, {"date": "2018-03-21", "close": 22.56, "volume": 254903.0}, {"date": "2018-03-22", "close": 22.41, "volume": 524296.0}, {"date": "2018-03-23", "close": 22.13, "volume": 358327.0}, {"date": "2018-03-26", "close": 22.25, "volume": 255946.0}, {"date": "2018-03-27", "close": 22.31, "volume": 276036.0}, {"date": "2018-03-28", "close": 22.9, "volume": 328338.0}, {"date": "2018-03-29", "close": 23.09, "volume": 755043.0}, {"date": "2018-04-02", "close": 22.62, "volume": 388337.0}, {"date": "2018-04-03", "close": 22.68, "volume": 335491.0}, {"date": "2018-04-04", "close": 23.06, "volume": 287122.0}, {"date": "2018-04-05", "close": 23.11, "volume": 257309.0}, {"date": "2018-04-06", "close": 22.95, "volume": 425815.0}, {"date": "2018-04-09", "close": 23.03, "volume": 251263.0}, {"date": "2018-04-10", "close": 22.95, "volume": 293855.0}, {"date": "2018-04-11", "close": 22.96, "volume": 264789.0}, {"date": "2018-04-12", "close": 22.35, "volume": 221560.0}, {"date": "2018-04-13", "close": 22.48, "volume": 585320.0}, {"date": "2018-04-16", "close": 22.85, "volume": 546389.0}, {"date": "2018-04-17", "close": 23.16, "volume": 530238.0}, {"date": "2018-04-18", "close": 23.01, "volume": 393871.0}, {"date": "2018-04-19", "close": 22.66, "volume": 343581.0}, {"date": "2018-04-20", "close": 22.37, "volume": 282937.0}, {"date": "2018-04-23", "close": 22.21, "volume": 225973.0}, {"date": "2018-04-24", "close": 22.3, "volume": 284598.0}, {"date": "2018-04-25", "close": 22.47, "volume": 225447.0}, {"date": "2018-04-26", "close": 22.71, "volume": 204241.0}, {"date": "2018-04-27", "close": 22.89, "volume": 274630.0}, {"date": "2018-04-30", "close": 22.66, "volume": 347269.0}, {"date": "2018-05-01", "close": 22.72, "volume": 308579.0}, {"date": "2018-05-02", "close": 22.66, "volume": 425399.0}, {"date": "2018-05-03", "close": 22.62, "volume": 276761.0}, {"date": "2018-05-04", "close": 22.76, "volume": 205575.0}, {"date": "2018-05-07", "close": 22.9, "volume": 702693.0}, {"date": "2018-05-08", "close": 22.78, "volume": 520114.0}, {"date": "2018-05-09", "close": 23.07, "volume": 335939.0}, {"date": "2018-05-10", "close": 23.17, "volume": 158529.0}, {"date": "2018-05-11", "close": 23.02, "volume": 151001.0}, {"date": "2018-05-14", "close": 22.51, "volume": 229354.0}, {"date": "2018-05-15", "close": 21.94, "volume": 324155.0}, {"date": "2018-05-16", "close": 22.08, "volume": 239755.0}, {"date": "2018-05-17", "close": 22.04, "volume": 147526.0}, {"date": "2018-05-18", "close": 22.06, "volume": 224861.0}, {"date": "2018-05-21", "close": 22.3, "volume": 211932.0}, {"date": "2018-05-22", "close": 22.2, "volume": 257010.0}, {"date": "2018-05-23", "close": 22.49, "volume": 231481.0}, {"date": "2018-05-24", "close": 22.4, "volume": 130991.0}, {"date": "2018-05-25", "close": 22.47, "volume": 447307.0}, {"date": "2018-05-29", "close": 22.57, "volume": 264141.0}, {"date": "2018-05-30", "close": 22.79, "volume": 232563.0}, {"date": "2018-05-31", "close": 22.89, "volume": 609243.0}, {"date": "2018-06-01", "close": 22.88, "volume": 694942.0}, {"date": "2018-06-04", "close": 22.98, "volume": 360719.0}, {"date": "2018-06-05", "close": 23.02, "volume": 211481.0}, {"date": "2018-06-06", "close": 22.9, "volume": 252604.0}, {"date": "2018-06-07", "close": 22.87, "volume": 215315.0}, {"date": "2018-06-08", "close": 22.85, "volume": 352599.0}, {"date": "2018-06-11", "close": 22.74, "volume": 257936.0}, {"date": "2018-06-12", "close": 23.02, "volume": 418162.0}, {"date": "2018-06-13", "close": 22.8, "volume": 258459.0}, {"date": "2018-06-14", "close": 22.99, "volume": 214912.0}, {"date": "2018-06-15", "close": 23.19, "volume": 638788.0}, {"date": "2018-06-18", "close": 23.05, "volume": 249512.0}, {"date": "2018-06-19", "close": 22.85, "volume": 283941.0}, {"date": "2018-06-20", "close": 23.26, "volume": 581138.0}, {"date": "2018-06-21", "close": 23.5, "volume": 667422.0}, {"date": "2018-06-22", "close": 23.93, "volume": 1294309.0}, {"date": "2018-06-25", "close": 24.3, "volume": 454756.0}, {"date": "2018-06-26", "close": 24.82, "volume": 524470.0}, {"date": "2018-06-27", "close": 24.75, "volume": 713334.0}, {"date": "2018-06-28", "close": 24.8, "volume": 547113.0}, {"date": "2018-06-29", "close": 24.63, "volume": 531010.0}, {"date": "2018-07-02", "close": 24.68, "volume": 349328.0}, {"date": "2018-07-03", "close": 25.08, "volume": 216292.0}, {"date": "2018-07-05", "close": 25.43, "volume": 340218.0}, {"date": "2018-07-06", "close": 25.49, "volume": 368451.0}, {"date": "2018-07-09", "close": 24.95, "volume": 428867.0}, {"date": "2018-07-10", "close": 24.82, "volume": 267041.0}, {"date": "2018-07-11", "close": 24.95, "volume": 203588.0}, {"date": "2018-07-12", "close": 24.93, "volume": 316677.0}, {"date": "2018-07-13", "close": 24.88, "volume": 163717.0}, {"date": "2018-07-16", "close": 24.81, "volume": 162803.0}, {"date": "2018-07-17", "close": 24.65, "volume": 298353.0}, {"date": "2018-07-18", "close": 24.71, "volume": 242283.0}, {"date": "2018-07-19", "close": 25.1, "volume": 465206.0}, {"date": "2018-07-20", "close": 24.86, "volume": 360289.0}, {"date": "2018-07-23", "close": 24.69, "volume": 313107.0}, {"date": "2018-07-24", "close": 24.65, "volume": 382243.0}, {"date": "2018-07-25", "close": 24.74, "volume": 292086.0}, {"date": "2018-07-26", "close": 24.89, "volume": 412559.0}, {"date": "2018-07-27", "close": 24.76, "volume": 220073.0}, {"date": "2018-07-30", "close": 24.98, "volume": 288119.0}, {"date": "2018-07-31", "close": 24.9, "volume": 616151.0}, {"date": "2018-08-01", "close": 25.13, "volume": 317404.0}, {"date": "2018-08-02", "close": 25.77, "volume": 601949.0}, {"date": "2018-08-03", "close": 25.96, "volume": 2824621.0}, {"date": "2018-08-06", "close": 26.12, "volume": 622101.0}, {"date": "2018-08-07", "close": 26.09, "volume": 409701.0}, {"date": "2018-08-08", "close": 26.06, "volume": 311669.0}, {"date": "2018-08-09", "close": 26.17, "volume": 289626.0}, {"date": "2018-08-10", "close": 26.01, "volume": 360648.0}, {"date": "2018-08-13", "close": 26.01, "volume": 293775.0}, {"date": "2018-08-14", "close": 26.48, "volume": 577860.0}, {"date": "2018-08-15", "close": 26.72, "volume": 286778.0}, {"date": "2018-08-16", "close": 26.96, "volume": 369690.0}, {"date": "2018-08-17", "close": 27.2, "volume": 257437.0}, {"date": "2018-08-20", "close": 27.24, "volume": 326803.0}, {"date": "2018-08-21", "close": 27.03, "volume": 444337.0}, {"date": "2018-08-22", "close": 26.97, "volume": 348994.0}, {"date": "2018-08-23", "close": 26.7, "volume": 322257.0}, {"date": "2018-08-24", "close": 26.93, "volume": 301799.0}, {"date": "2018-08-27", "close": 26.91, "volume": 377712.0}, {"date": "2018-08-28", "close": 27.06, "volume": 263130.0}, {"date": "2018-08-29", "close": 27.07, "volume": 400764.0}, {"date": "2018-08-30", "close": 26.97, "volume": 292539.0}, {"date": "2018-08-31", "close": 26.94, "volume": 608269.0}, {"date": "2018-09-04", "close": 26.82, "volume": 342804.0}, {"date": "2018-09-05", "close": 26.79, "volume": 458086.0}, {"date": "2018-09-06", "close": 26.8, "volume": 406989.0}, {"date": "2018-09-07", "close": 26.47, "volume": 378102.0}, {"date": "2018-09-10", "close": 26.51, "volume": 298402.0}, {"date": "2018-09-11", "close": 26.44, "volume": 251760.0}, {"date": "2018-09-12", "close": 26.45, "volume": 204312.0}, {"date": "2018-09-13", "close": 26.39, "volume": 410448.0}, {"date": "2018-09-14", "close": 26.27, "volume": 327432.0}, {"date": "2018-09-17", "close": 26.16, "volume": 380078.0}, {"date": "2018-09-18", "close": 26.14, "volume": 362417.0}, {"date": "2018-09-19", "close": 25.52, "volume": 390678.0}, {"date": "2018-09-20", "close": 25.98, "volume": 278973.0}, {"date": "2018-09-21", "close": 25.69, "volume": 1636013.0}, {"date": "2018-09-24", "close": 25.26, "volume": 402330.0}, {"date": "2018-09-25", "close": 25.75, "volume": 390358.0}, {"date": "2018-09-26", "close": 25.03, "volume": 385804.0}, {"date": "2018-09-27", "close": 25.3, "volume": 545005.0}, {"date": "2018-09-28", "close": 25.69, "volume": 679678.0}, {"date": "2018-10-01", "close": 25.31, "volume": 301935.0}, {"date": "2018-10-02", "close": 25.23, "volume": 282045.0}, {"date": "2018-10-03", "close": 25.04, "volume": 268354.0}, {"date": "2018-10-04", "close": 24.95, "volume": 316121.0}, {"date": "2018-10-05", "close": 24.96, "volume": 390542.0}, {"date": "2018-10-08", "close": 25.61, "volume": 256704.0}, {"date": "2018-10-09", "close": 25.82, "volume": 338280.0}, {"date": "2018-10-10", "close": 25.44, "volume": 600402.0}, {"date": "2018-10-11", "close": 25.12, "volume": 452153.0}, {"date": "2018-10-12", "close": 24.85, "volume": 250121.0}, {"date": "2018-10-15", "close": 25.0, "volume": 270482.0}, {"date": "2018-10-16", "close": 25.87, "volume": 438323.0}, {"date": "2018-10-17", "close": 25.94, "volume": 408235.0}, {"date": "2018-10-18", "close": 25.75, "volume": 209588.0}, {"date": "2018-10-19", "close": 25.81, "volume": 172357.0}, {"date": "2018-10-22", "close": 25.73, "volume": 767530.0}, {"date": "2018-10-23", "close": 25.79, "volume": 386842.0}, {"date": "2018-10-24", "close": 26.28, "volume": 284952.0}, {"date": "2018-10-25", "close": 26.76, "volume": 298581.0}, {"date": "2018-10-26", "close": 26.13, "volume": 334289.0}, {"date": "2018-10-29", "close": 26.48, "volume": 240084.0}, {"date": "2018-10-30", "close": 26.93, "volume": 343652.0}, {"date": "2018-10-31", "close": 26.08, "volume": 527125.0}, {"date": "2018-11-01", "close": 26.16, "volume": 477614.0}, {"date": "2018-11-02", "close": 25.97, "volume": 349654.0}, {"date": "2018-11-05", "close": 26.3, "volume": 288636.0}, {"date": "2018-11-06", "close": 26.5, "volume": 233180.0}, {"date": "2018-11-07", "close": 27.14, "volume": 288449.0}, {"date": "2018-11-08", "close": 27.16, "volume": 209917.0}, {"date": "2018-11-09", "close": 27.02, "volume": 194146.0}, {"date": "2018-11-12", "close": 27.06, "volume": 196299.0}, {"date": "2018-11-13", "close": 27.03, "volume": 258419.0}, {"date": "2018-11-14", "close": 26.69, "volume": 423499.0}, {"date": "2018-11-15", "close": 26.54, "volume": 472888.0}, {"date": "2018-11-16", "close": 26.92, "volume": 500210.0}, {"date": "2018-11-19", "close": 26.82, "volume": 163067.0}, {"date": "2018-11-20", "close": 26.95, "volume": 259675.0}, {"date": "2018-11-21", "close": 26.82, "volume": 286113.0}, {"date": "2018-11-23", "close": 27.07, "volume": 100125.0}, {"date": "2018-11-26", "close": 26.82, "volume": 182944.0}, {"date": "2018-11-27", "close": 26.96, "volume": 214947.0}, {"date": "2018-11-28", "close": 27.32, "volume": 267172.0}, {"date": "2018-11-29", "close": 27.71, "volume": 331384.0}, {"date": "2018-11-30", "close": 27.74, "volume": 792730.0}, {"date": "2018-12-03", "close": 27.92, "volume": 319415.0}, {"date": "2018-12-04", "close": 27.51, "volume": 375157.0}, {"date": "2018-12-06", "close": 28.38, "volume": 503826.0}, {"date": "2018-12-07", "close": 28.24, "volume": 745695.0}, {"date": "2018-12-10", "close": 27.65, "volume": 460573.0}, {"date": "2018-12-11", "close": 27.76, "volume": 465156.0}, {"date": "2018-12-12", "close": 27.46, "volume": 417214.0}, {"date": "2018-12-13", "close": 27.53, "volume": 334705.0}, {"date": "2018-12-14", "close": 27.39, "volume": 305981.0}, {"date": "2018-12-17", "close": 26.54, "volume": 457238.0}, {"date": "2018-12-18", "close": 27.1, "volume": 404167.0}, {"date": "2018-12-19", "close": 26.99, "volume": 405880.0}, {"date": "2018-12-20", "close": 26.68, "volume": 288532.0}, {"date": "2018-12-21", "close": 26.33, "volume": 799402.0}, {"date": "2018-12-24", "close": 25.34, "volume": 202582.0}, {"date": "2018-12-26", "close": 26.14, "volume": 383473.0}, {"date": "2018-12-27", "close": 25.93, "volume": 660730.0}, {"date": "2018-12-28", "close": 26.03, "volume": 396985.0}, {"date": "2018-12-31", "close": 26.2, "volume": 322665.0}, {"date": "2019-01-02", "close": 25.35, "volume": 432136.0}, {"date": "2019-01-03", "close": 25.29, "volume": 422362.0}, {"date": "2019-01-04", "close": 25.29, "volume": 546028.0}, {"date": "2019-01-07", "close": 25.33, "volume": 636109.0}, {"date": "2019-01-08", "close": 25.85, "volume": 374855.0}, {"date": "2019-01-09", "close": 25.84, "volume": 266056.0}, {"date": "2019-01-10", "close": 26.03, "volume": 298833.0}, {"date": "2019-01-11", "close": 26.31, "volume": 182615.0}, {"date": "2019-01-14", "close": 26.01, "volume": 275675.0}, {"date": "2019-01-15", "close": 26.51, "volume": 241053.0}, {"date": "2019-01-16", "close": 26.62, "volume": 226746.0}, {"date": "2019-01-17", "close": 26.6, "volume": 316040.0}, {"date": "2019-01-18", "close": 26.44, "volume": 264797.0}, {"date": "2019-01-22", "close": 26.67, "volume": 285914.0}, {"date": "2019-01-23", "close": 26.59, "volume": 192136.0}, {"date": "2019-01-24", "close": 26.85, "volume": 248657.0}, {"date": "2019-01-25", "close": 27.09, "volume": 289944.0}, {"date": "2019-01-28", "close": 27.41, "volume": 371635.0}, {"date": "2019-01-29", "close": 27.66, "volume": 194993.0}, {"date": "2019-01-30", "close": 27.83, "volume": 218981.0}, {"date": "2019-01-31", "close": 28.24, "volume": 447610.0}, {"date": "2019-02-01", "close": 27.81, "volume": 504495.0}, {"date": "2019-02-04", "close": 28.06, "volume": 220352.0}, {"date": "2019-02-05", "close": 28.25, "volume": 293693.0}, {"date": "2019-02-06", "close": 28.09, "volume": 145883.0}, {"date": "2019-02-07", "close": 28.34, "volume": 351522.0}, {"date": "2019-02-08", "close": 28.44, "volume": 218218.0}, {"date": "2019-02-11", "close": 28.57, "volume": 376688.0}, {"date": "2019-02-12", "close": 28.18, "volume": 251942.0}, {"date": "2019-02-13", "close": 28.08, "volume": 490686.0}, {"date": "2019-02-14", "close": 28.06, "volume": 271753.0}, {"date": "2019-02-15", "close": 27.86, "volume": 259090.0}, {"date": "2019-02-19", "close": 27.64, "volume": 203903.0}, {"date": "2019-02-20", "close": 27.61, "volume": 418689.0}, {"date": "2019-02-21", "close": 27.49, "volume": 496092.0}, {"date": "2019-02-22", "close": 27.86, "volume": 481798.0}, {"date": "2019-02-25", "close": 27.61, "volume": 195591.0}, {"date": "2019-02-26", "close": 27.46, "volume": 145099.0}, {"date": "2019-02-27", "close": 27.34, "volume": 181753.0}, {"date": "2019-02-28", "close": 27.39, "volume": 283803.0}, {"date": "2019-03-01", "close": 27.62, "volume": 523171.0}, {"date": "2019-03-04", "close": 27.96, "volume": 648405.0}, {"date": "2019-03-05", "close": 27.98, "volume": 309767.0}, {"date": "2019-03-06", "close": 28.06, "volume": 383773.0}, {"date": "2019-03-07", "close": 27.92, "volume": 301821.0}, {"date": "2019-03-08", "close": 28.2, "volume": 306851.0}, {"date": "2019-03-11", "close": 28.68, "volume": 449302.0}, {"date": "2019-03-12", "close": 28.92, "volume": 248147.0}, {"date": "2019-03-13", "close": 29.03, "volume": 225725.0}, {"date": "2019-03-14", "close": 29.05, "volume": 306137.0}, {"date": "2019-03-15", "close": 28.47, "volume": 671896.0}, {"date": "2019-03-18", "close": 28.35, "volume": 470184.0}, {"date": "2019-03-19", "close": 28.3, "volume": 224097.0}, {"date": "2019-03-20", "close": 28.33, "volume": 289586.0}, {"date": "2019-03-21", "close": 29.21, "volume": 229490.0}, {"date": "2019-03-22", "close": 28.95, "volume": 291495.0}, {"date": "2019-03-25", "close": 29.13, "volume": 269544.0}, {"date": "2019-03-26", "close": 29.41, "volume": 197184.0}, {"date": "2019-03-27", "close": 29.54, "volume": 211628.0}, {"date": "2019-03-28", "close": 29.6, "volume": 211751.0}, {"date": "2019-03-29", "close": 29.6, "volume": 348531.0}, {"date": "2019-04-01", "close": 29.33, "volume": 1865452.0}, {"date": "2019-04-02", "close": 29.67, "volume": 378833.0}, {"date": "2019-04-03", "close": 29.34, "volume": 188947.0}, {"date": "2019-04-04", "close": 29.15, "volume": 279975.0}, {"date": "2019-04-05", "close": 29.47, "volume": 288344.0}, {"date": "2019-04-08", "close": 29.16, "volume": 295032.0}, {"date": "2019-04-09", "close": 28.81, "volume": 356369.0}, {"date": "2019-04-10", "close": 29.26, "volume": 378028.0}, {"date": "2019-04-11", "close": 29.11, "volume": 151492.0}, {"date": "2019-04-12", "close": 28.91, "volume": 186250.0}, {"date": "2019-04-15", "close": 28.97, "volume": 266446.0}, {"date": "2019-04-16", "close": 28.06, "volume": 215694.0}, {"date": "2019-04-17", "close": 27.69, "volume": 370389.0}, {"date": "2019-04-18", "close": 28.18, "volume": 275676.0}, {"date": "2019-04-22", "close": 27.76, "volume": 252980.0}, {"date": "2019-04-23", "close": 28.31, "volume": 453938.0}, {"date": "2019-04-24", "close": 28.12, "volume": 497812.0}, {"date": "2019-04-25", "close": 28.18, "volume": 537193.0}, {"date": "2019-04-26", "close": 28.29, "volume": 282434.0}, {"date": "2019-04-29", "close": 28.19, "volume": 338895.0}, {"date": "2019-04-30", "close": 28.44, "volume": 484660.0}, {"date": "2019-05-01", "close": 28.3, "volume": 853879.0}, {"date": "2019-05-02", "close": 28.56, "volume": 407689.0}, {"date": "2019-05-03", "close": 28.78, "volume": 274856.0}, {"date": "2019-05-06", "close": 28.96, "volume": 455111.0}, {"date": "2019-05-07", "close": 28.44, "volume": 379701.0}, {"date": "2019-05-08", "close": 28.57, "volume": 424814.0}, {"date": "2019-05-09", "close": 28.65, "volume": 267001.0}, {"date": "2019-05-10", "close": 28.84, "volume": 258328.0}, {"date": "2019-05-13", "close": 29.12, "volume": 332403.0}, {"date": "2019-05-14", "close": 29.01, "volume": 368775.0}, {"date": "2019-05-15", "close": 28.95, "volume": 286550.0}, {"date": "2019-05-16", "close": 29.18, "volume": 253449.0}, {"date": "2019-05-17", "close": 29.23, "volume": 223934.0}, {"date": "2019-05-20", "close": 28.95, "volume": 273691.0}, {"date": "2019-05-21", "close": 29.2, "volume": 199837.0}, {"date": "2019-05-22", "close": 29.17, "volume": 276437.0}, {"date": "2019-05-23", "close": 29.18, "volume": 387355.0}, {"date": "2019-05-24", "close": 29.19, "volume": 302274.0}, {"date": "2019-05-28", "close": 28.99, "volume": 405366.0}, {"date": "2019-05-29", "close": 28.63, "volume": 225272.0}, {"date": "2019-05-30", "close": 28.75, "volume": 216802.0}, {"date": "2019-05-31", "close": 28.76, "volume": 283507.0}, {"date": "2019-06-03", "close": 28.4, "volume": 720428.0}, {"date": "2019-06-04", "close": 28.19, "volume": 1174123.0}, {"date": "2019-06-05", "close": 28.78, "volume": 776050.0}, {"date": "2019-06-06", "close": 28.61, "volume": 567136.0}, {"date": "2019-06-07", "close": 28.3, "volume": 838772.0}, {"date": "2019-06-10", "close": 27.92, "volume": 606449.0}, {"date": "2019-06-11", "close": 27.82, "volume": 1095264.0}, {"date": "2019-06-12", "close": 28.22, "volume": 437390.0}, {"date": "2019-06-13", "close": 28.39, "volume": 493988.0}, {"date": "2019-06-14", "close": 28.53, "volume": 316629.0}, {"date": "2019-06-17", "close": 28.74, "volume": 633324.0}, {"date": "2019-06-18", "close": 28.62, "volume": 260646.0}, {"date": "2019-06-19", "close": 28.76, "volume": 235174.0}, {"date": "2019-06-20", "close": 28.7, "volume": 320000.0}, {"date": "2019-06-21", "close": 28.32, "volume": 587596.0}, {"date": "2019-06-24", "close": 28.16, "volume": 361780.0}, {"date": "2019-06-25", "close": 28.18, "volume": 542619.0}, {"date": "2019-06-26", "close": 27.3, "volume": 681945.0}, {"date": "2019-06-27", "close": 27.16, "volume": 397610.0}, {"date": "2019-06-28", "close": 27.33, "volume": 1773773.0}, {"date": "2019-07-01", "close": 27.07, "volume": 468120.0}, {"date": "2019-07-02", "close": 27.65, "volume": 281445.0}, {"date": "2019-07-03", "close": 27.95, "volume": 99418.0}, {"date": "2019-07-05", "close": 27.92, "volume": 517617.0}, {"date": "2019-07-08", "close": 27.87, "volume": 222619.0}, {"date": "2019-07-09", "close": 27.89, "volume": 498798.0}, {"date": "2019-07-10", "close": 28.07, "volume": 271590.0}, {"date": "2019-07-11", "close": 27.84, "volume": 880701.0}, {"date": "2019-07-12", "close": 27.74, "volume": 244257.0}, {"date": "2019-07-15", "close": 27.64, "volume": 239197.0}, {"date": "2019-07-16", "close": 27.36, "volume": 570983.0}, {"date": "2019-07-17", "close": 27.25, "volume": 729389.0}, {"date": "2019-07-18", "close": 27.3, "volume": 288835.0}, {"date": "2019-07-19", "close": 26.72, "volume": 298787.0}, {"date": "2019-07-22", "close": 26.76, "volume": 248220.0}, {"date": "2019-07-23", "close": 27.02, "volume": 220486.0}, {"date": "2019-07-24", "close": 27.21, "volume": 512847.0}, {"date": "2019-07-25", "close": 26.88, "volume": 453593.0}, {"date": "2019-07-26", "close": 27.05, "volume": 330316.0}, {"date": "2019-07-29", "close": 27.1, "volume": 210274.0}, {"date": "2019-07-30", "close": 26.93, "volume": 476570.0}, {"date": "2019-07-31", "close": 26.94, "volume": 882496.0}, {"date": "2019-08-01", "close": 27.04, "volume": 470486.0}, {"date": "2019-08-02", "close": 27.1, "volume": 551130.0}, {"date": "2019-08-05", "close": 26.85, "volume": 369566.0}, {"date": "2019-08-06", "close": 27.17, "volume": 318131.0}, {"date": "2019-08-07", "close": 27.48, "volume": 324321.0}, {"date": "2019-08-08", "close": 27.76, "volume": 287270.0}, {"date": "2019-08-09", "close": 27.69, "volume": 314033.0}, {"date": "2019-08-12", "close": 27.54, "volume": 199645.0}, {"date": "2019-08-13", "close": 27.71, "volume": 250936.0}, {"date": "2019-08-14", "close": 27.51, "volume": 430318.0}, {"date": "2019-08-15", "close": 27.84, "volume": 401787.0}, {"date": "2019-08-16", "close": 27.99, "volume": 311023.0}, {"date": "2019-08-19", "close": 28.2, "volume": 140465.0}, {"date": "2019-08-20", "close": 27.78, "volume": 172888.0}, {"date": "2019-08-21", "close": 27.9, "volume": 160150.0}, {"date": "2019-08-22", "close": 28.15, "volume": 330492.0}, {"date": "2019-08-23", "close": 27.89, "volume": 614212.0}, {"date": "2019-08-26", "close": 28.07, "volume": 219515.0}, {"date": "2019-08-27", "close": 27.84, "volume": 358883.0}, {"date": "2019-08-28", "close": 28.0, "volume": 280574.0}, {"date": "2019-08-29", "close": 28.56, "volume": 381330.0}, {"date": "2019-08-30", "close": 28.49, "volume": 411560.0}, {"date": "2019-09-03", "close": 28.78, "volume": 248741.0}, {"date": "2019-09-04", "close": 29.21, "volume": 239286.0}, {"date": "2019-09-05", "close": 28.79, "volume": 528393.0}, {"date": "2019-09-06", "close": 28.98, "volume": 325038.0}, {"date": "2019-09-09", "close": 28.93, "volume": 276510.0}, {"date": "2019-09-10", "close": 28.67, "volume": 282173.0}, {"date": "2019-09-11", "close": 28.59, "volume": 317124.0}, {"date": "2019-09-12", "close": 28.63, "volume": 245230.0}, {"date": "2019-09-13", "close": 28.26, "volume": 246103.0}, {"date": "2019-09-16", "close": 28.39, "volume": 202886.0}, {"date": "2019-09-17", "close": 28.75, "volume": 232745.0}, {"date": "2019-09-18", "close": 28.46, "volume": 320683.0}, {"date": "2019-09-19", "close": 28.49, "volume": 179537.0}, {"date": "2019-09-20", "close": 28.52, "volume": 704364.0}, {"date": "2019-09-23", "close": 28.25, "volume": 232874.0}, {"date": "2019-09-24", "close": 28.06, "volume": 288579.0}, {"date": "2019-09-25", "close": 28.21, "volume": 283952.0}, {"date": "2019-09-26", "close": 28.37, "volume": 324319.0}, {"date": "2019-09-27", "close": 28.01, "volume": 184491.0}, {"date": "2019-09-30", "close": 28.28, "volume": 402217.0}, {"date": "2019-10-01", "close": 28.03, "volume": 236147.0}, {"date": "2019-10-02", "close": 28.39, "volume": 549982.0}, {"date": "2019-10-03", "close": 28.7, "volume": 267371.0}, {"date": "2019-10-04", "close": 28.95, "volume": 225242.0}, {"date": "2019-10-07", "close": 29.0, "volume": 254173.0}, {"date": "2019-10-08", "close": 28.93, "volume": 382843.0}, {"date": "2019-10-09", "close": 28.95, "volume": 200427.0}, {"date": "2019-10-10", "close": 28.7, "volume": 252939.0}, {"date": "2019-10-11", "close": 28.51, "volume": 333448.0}, {"date": "2019-10-14", "close": 28.32, "volume": 154052.0}, {"date": "2019-10-15", "close": 28.16, "volume": 317506.0}, {"date": "2019-10-16", "close": 27.98, "volume": 285370.0}, {"date": "2019-10-17", "close": 28.15, "volume": 262897.0}, {"date": "2019-10-18", "close": 28.2, "volume": 433437.0}, {"date": "2019-10-21", "close": 28.35, "volume": 428035.0}, {"date": "2019-10-22", "close": 28.28, "volume": 264912.0}, {"date": "2019-10-23", "close": 28.43, "volume": 268379.0}, {"date": "2019-10-24", "close": 28.5, "volume": 335753.0}, {"date": "2019-10-25", "close": 28.24, "volume": 416136.0}, {"date": "2019-10-28", "close": 28.32, "volume": 234982.0}, {"date": "2019-10-29", "close": 28.41, "volume": 431185.0}, {"date": "2019-10-30", "close": 28.71, "volume": 281182.0}, {"date": "2019-10-31", "close": 28.65, "volume": 432228.0}, {"date": "2019-11-01", "close": 28.56, "volume": 336218.0}, {"date": "2019-11-04", "close": 28.47, "volume": 347038.0}, {"date": "2019-11-05", "close": 27.43, "volume": 618297.0}, {"date": "2019-11-06", "close": 27.47, "volume": 280175.0}, {"date": "2019-11-07", "close": 27.22, "volume": 372596.0}, {"date": "2019-11-08", "close": 27.11, "volume": 322519.0}, {"date": "2019-11-11", "close": 27.2, "volume": 325641.0}, {"date": "2019-11-12", "close": 26.96, "volume": 256814.0}, {"date": "2019-11-13", "close": 27.27, "volume": 195773.0}, {"date": "2019-11-14", "close": 27.65, "volume": 395814.0}, {"date": "2019-11-15", "close": 27.8, "volume": 534704.0}, {"date": "2019-11-18", "close": 27.94, "volume": 360222.0}, {"date": "2019-11-19", "close": 27.97, "volume": 428511.0}, {"date": "2019-11-20", "close": 28.04, "volume": 409368.0}, {"date": "2019-11-21", "close": 27.81, "volume": 226581.0}, {"date": "2019-11-22", "close": 27.69, "volume": 236299.0}, {"date": "2019-11-25", "close": 27.75, "volume": 309081.0}, {"date": "2019-11-26", "close": 27.93, "volume": 501387.0}, {"date": "2019-11-27", "close": 28.24, "volume": 205496.0}, {"date": "2019-11-29", "close": 28.32, "volume": 238175.0}, {"date": "2019-12-02", "close": 27.96, "volume": 451910.0}, {"date": "2019-12-03", "close": 28.02, "volume": 462673.0}, {"date": "2019-12-04", "close": 28.02, "volume": 312168.0}, {"date": "2019-12-05", "close": 27.94, "volume": 268171.0}, {"date": "2019-12-06", "close": 28.03, "volume": 354735.0}, {"date": "2019-12-09", "close": 27.93, "volume": 325114.0}, {"date": "2019-12-10", "close": 27.88, "volume": 513526.0}, {"date": "2019-12-11", "close": 27.5, "volume": 459879.0}, {"date": "2019-12-12", "close": 26.91, "volume": 610043.0}, {"date": "2019-12-13", "close": 27.13, "volume": 652907.0}, {"date": "2019-12-16", "close": 27.38, "volume": 618716.0}, {"date": "2019-12-17", "close": 27.06, "volume": 294073.0}, {"date": "2019-12-18", "close": 27.24, "volume": 469548.0}, {"date": "2019-12-19", "close": 27.43, "volume": 287161.0}, {"date": "2019-12-20", "close": 27.68, "volume": 1194671.0}, {"date": "2019-12-23", "close": 27.26, "volume": 245932.0}, {"date": "2019-12-24", "close": 27.46, "volume": 117469.0}, {"date": "2019-12-26", "close": 27.48, "volume": 142912.0}, {"date": "2019-12-27", "close": 27.65, "volume": 183593.0}, {"date": "2019-12-30", "close": 27.68, "volume": 534029.0}, {"date": "2019-12-31", "close": 28.19, "volume": 571700.0}, {"date": "2020-01-02", "close": 27.29, "volume": 312242.0}, {"date": "2020-01-03", "close": 27.55, "volume": 366690.0}, {"date": "2020-01-06", "close": 27.47, "volume": 211190.0}, {"date": "2020-01-07", "close": 27.17, "volume": 615063.0}, {"date": "2020-01-08", "close": 27.2, "volume": 258505.0}, {"date": "2020-01-09", "close": 27.43, "volume": 448249.0}, {"date": "2020-01-10", "close": 27.57, "volume": 355809.0}, {"date": "2020-01-13", "close": 27.94, "volume": 282334.0}, {"date": "2020-01-14", "close": 27.79, "volume": 204606.0}, {"date": "2020-01-15", "close": 28.27, "volume": 324782.0}, {"date": "2020-01-16", "close": 28.56, "volume": 306545.0}, {"date": "2020-01-17", "close": 28.59, "volume": 272873.0}, {"date": "2020-01-21", "close": 29.02, "volume": 296185.0}, {"date": "2020-01-22", "close": 29.07, "volume": 185774.0}, {"date": "2020-01-23", "close": 29.45, "volume": 323857.0}, {"date": "2020-01-24", "close": 29.7, "volume": 487873.0}, {"date": "2020-01-27", "close": 30.11, "volume": 1117489.0}, {"date": "2020-01-28", "close": 30.14, "volume": 522374.0}, {"date": "2020-01-29", "close": 30.5, "volume": 809782.0}, {"date": "2020-01-30", "close": 30.39, "volume": 438259.0}, {"date": "2020-01-31", "close": 30.29, "volume": 559812.0}, {"date": "2020-02-03", "close": 30.38, "volume": 415594.0}, {"date": "2020-02-04", "close": 30.6, "volume": 472741.0}, {"date": "2020-02-05", "close": 30.72, "volume": 382321.0}, {"date": "2020-02-06", "close": 30.9, "volume": 445775.0}, {"date": "2020-02-07", "close": 30.93, "volume": 341911.0}, {"date": "2020-02-10", "close": 31.31, "volume": 400485.0}, {"date": "2020-02-11", "close": 31.14, "volume": 332374.0}, {"date": "2020-02-12", "close": 30.9, "volume": 419398.0}, {"date": "2020-02-13", "close": 31.9, "volume": 652238.0}, {"date": "2020-02-14", "close": 32.02, "volume": 625922.0}, {"date": "2020-02-18", "close": 32.22, "volume": 425561.0}, {"date": "2020-02-19", "close": 31.68, "volume": 408718.0}, {"date": "2020-02-20", "close": 32.3, "volume": 512778.0}, {"date": "2020-02-21", "close": 32.5, "volume": 536322.0}, {"date": "2020-02-24", "close": 32.08, "volume": 367686.0}, {"date": "2020-02-25", "close": 31.32, "volume": 381184.0}, {"date": "2020-02-26", "close": 30.75, "volume": 404186.0}, {"date": "2020-02-27", "close": 29.34, "volume": 2177229.0}, {"date": "2020-02-28", "close": 28.69, "volume": 1067370.0}, {"date": "2020-03-02", "close": 29.53, "volume": 647920.0}, {"date": "2020-03-03", "close": 29.69, "volume": 850237.0}, {"date": "2020-03-04", "close": 30.85, "volume": 646404.0}, {"date": "2020-03-05", "close": 30.41, "volume": 848561.0}, {"date": "2020-03-06", "close": 29.97, "volume": 853426.0}, {"date": "2020-03-09", "close": 27.76, "volume": 772908.0}, {"date": "2020-03-10", "close": 29.09, "volume": 539777.0}, {"date": "2020-03-11", "close": 25.69, "volume": 1057619.0}, {"date": "2020-03-12", "close": 21.33, "volume": 1259178.0}, {"date": "2020-03-13", "close": 24.04, "volume": 1138041.0}, {"date": "2020-03-16", "close": 14.95, "volume": 1212655.0}, {"date": "2020-03-17", "close": 16.37, "volume": 1932566.0}, {"date": "2020-03-18", "close": 15.12, "volume": 907452.0}, {"date": "2020-03-19", "close": 14.25, "volume": 1190858.0}, {"date": "2020-03-20", "close": 14.42, "volume": 2030702.0}, {"date": "2020-03-23", "close": 13.78, "volume": 857108.0}, {"date": "2020-03-24", "close": 16.98, "volume": 1278822.0}, {"date": "2020-03-25", "close": 20.07, "volume": 1331095.0}, {"date": "2020-03-26", "close": 21.02, "volume": 1613933.0}, {"date": "2020-03-27", "close": 19.42, "volume": 1769067.0}, {"date": "2020-03-30", "close": 18.35, "volume": 1131049.0}, {"date": "2020-03-31", "close": 18.71, "volume": 1022753.0}, {"date": "2020-04-01", "close": 16.12, "volume": 1186923.0}, {"date": "2020-04-02", "close": 15.51, "volume": 721783.0}, {"date": "2020-04-03", "close": 14.34, "volume": 1149254.0}, {"date": "2020-04-06", "close": 16.48, "volume": 902466.0}, {"date": "2020-04-07", "close": 17.42, "volume": 905384.0}, {"date": "2020-04-08", "close": 19.32, "volume": 659639.0}, {"date": "2020-04-09", "close": 21.37, "volume": 937294.0}, {"date": "2020-04-13", "close": 20.25, "volume": 744826.0}, {"date": "2020-04-14", "close": 21.17, "volume": 527373.0}, {"date": "2020-04-15", "close": 19.91, "volume": 1058838.0}, {"date": "2020-04-16", "close": 18.65, "volume": 943743.0}, {"date": "2020-04-17", "close": 19.51, "volume": 852205.0}, {"date": "2020-04-20", "close": 19.29, "volume": 601195.0}, {"date": "2020-04-21", "close": 19.65, "volume": 830208.0}, {"date": "2020-04-22", "close": 19.32, "volume": 954601.0}, {"date": "2020-04-23", "close": 19.42, "volume": 687110.0}, {"date": "2020-04-24", "close": 19.63, "volume": 400670.0}, {"date": "2020-04-27", "close": 21.12, "volume": 841896.0}, {"date": "2020-04-28", "close": 22.27, "volume": 622338.0}, {"date": "2020-04-29", "close": 23.66, "volume": 723344.0}, {"date": "2020-04-30", "close": 22.39, "volume": 892748.0}, {"date": "2020-05-01", "close": 21.54, "volume": 456937.0}, {"date": "2020-05-04", "close": 21.16, "volume": 422544.0}, {"date": "2020-05-05", "close": 20.97, "volume": 404979.0}, {"date": "2020-05-06", "close": 21.01, "volume": 937787.0}, {"date": "2020-05-07", "close": 21.16, "volume": 1200848.0}, {"date": "2020-05-08", "close": 21.94, "volume": 530799.0}, {"date": "2020-05-11", "close": 20.76, "volume": 610909.0}, {"date": "2020-05-12", "close": 19.08, "volume": 1129853.0}, {"date": "2020-05-13", "close": 17.22, "volume": 1120335.0}, {"date": "2020-05-14", "close": 18.47, "volume": 976028.0}, {"date": "2020-05-15", "close": 19.22, "volume": 1541309.0}, {"date": "2020-05-18", "close": 22.06, "volume": 979036.0}, {"date": "2020-05-19", "close": 21.85, "volume": 459050.0}, {"date": "2020-05-20", "close": 21.89, "volume": 586888.0}, {"date": "2020-05-21", "close": 21.67, "volume": 340614.0}, {"date": "2020-05-22", "close": 21.24, "volume": 723983.0}, {"date": "2020-05-26", "close": 22.28, "volume": 649080.0}, {"date": "2020-05-27", "close": 22.52, "volume": 564884.0}, {"date": "2020-05-28", "close": 21.47, "volume": 690379.0}, {"date": "2020-05-29", "close": 21.62, "volume": 936294.0}, {"date": "2020-06-01", "close": 22.2, "volume": 445428.0}, {"date": "2020-06-02", "close": 21.81, "volume": 431166.0}, {"date": "2020-06-03", "close": 23.79, "volume": 618497.0}, {"date": "2020-06-04", "close": 24.34, "volume": 524085.0}, {"date": "2020-06-05", "close": 25.56, "volume": 1412729.0}, {"date": "2020-06-08", "close": 25.39, "volume": 1555162.0}, {"date": "2020-06-09", "close": 25.12, "volume": 692666.0}, {"date": "2020-06-10", "close": 23.38, "volume": 778707.0}, {"date": "2020-06-11", "close": 21.38, "volume": 1021973.0}, {"date": "2020-06-12", "close": 23.12, "volume": 1821268.0}, {"date": "2020-06-15", "close": 24.51, "volume": 1546542.0}, {"date": "2020-06-16", "close": 25.3, "volume": 833802.0}, {"date": "2020-06-17", "close": 24.79, "volume": 662694.0}, {"date": "2020-06-18", "close": 24.62, "volume": 640976.0}, {"date": "2020-06-19", "close": 23.72, "volume": 3845640.0}, {"date": "2020-06-22", "close": 23.5, "volume": 615480.0}, {"date": "2020-06-23", "close": 23.55, "volume": 909409.0}, {"date": "2020-06-24", "close": 23.28, "volume": 877960.0}, {"date": "2020-06-25", "close": 23.91, "volume": 875489.0}, {"date": "2020-06-26", "close": 23.52, "volume": 1186772.0}, {"date": "2020-06-29", "close": 24.15, "volume": 549922.0}, {"date": "2020-06-30", "close": 24.4, "volume": 673973.0}, {"date": "2020-07-01", "close": 24.31, "volume": 493209.0}, {"date": "2020-07-02", "close": 24.18, "volume": 418271.0}, {"date": "2020-07-06", "close": 24.32, "volume": 347284.0}, {"date": "2020-07-07", "close": 23.22, "volume": 312544.0}, {"date": "2020-07-08", "close": 22.72, "volume": 686583.0}, {"date": "2020-07-09", "close": 22.2, "volume": 565157.0}, {"date": "2020-07-10", "close": 23.16, "volume": 462093.0}, {"date": "2020-07-13", "close": 22.78, "volume": 591535.0}, {"date": "2020-07-14", "close": 22.87, "volume": 271302.0}, {"date": "2020-07-15", "close": 23.6, "volume": 481439.0}, {"date": "2020-07-16", "close": 23.35, "volume": 203449.0}, {"date": "2020-07-17", "close": 23.55, "volume": 224820.0}, {"date": "2020-07-20", "close": 22.81, "volume": 336111.0}, {"date": "2020-07-21", "close": 22.95, "volume": 189513.0}, {"date": "2020-07-22", "close": 23.55, "volume": 377304.0}, {"date": "2020-07-23", "close": 23.24, "volume": 349800.0}, {"date": "2020-07-24", "close": 22.84, "volume": 241740.0}, {"date": "2020-07-27", "close": 23.38, "volume": 454531.0}, {"date": "2020-07-28", "close": 23.79, "volume": 440243.0}, {"date": "2020-07-29", "close": 24.42, "volume": 341873.0}, {"date": "2020-07-30", "close": 24.33, "volume": 271469.0}, {"date": "2020-07-31", "close": 25.2, "volume": 537401.0}, {"date": "2020-08-03", "close": 24.56, "volume": 282909.0}, {"date": "2020-08-04", "close": 24.76, "volume": 314099.0}, {"date": "2020-08-05", "close": 24.93, "volume": 233031.0}, {"date": "2020-08-06", "close": 24.96, "volume": 320759.0}, {"date": "2020-08-07", "close": 25.35, "volume": 441737.0}, {"date": "2020-08-10", "close": 25.32, "volume": 412368.0}, {"date": "2020-08-11", "close": 25.09, "volume": 549648.0}, {"date": "2020-08-12", "close": 25.68, "volume": 382415.0}, {"date": "2020-08-13", "close": 24.82, "volume": 252329.0}, {"date": "2020-08-14", "close": 24.81, "volume": 237846.0}, {"date": "2020-08-17", "close": 25.27, "volume": 303702.0}, {"date": "2020-08-18", "close": 25.13, "volume": 345347.0}, {"date": "2020-08-19", "close": 24.62, "volume": 404761.0}, {"date": "2020-08-20", "close": 24.91, "volume": 501632.0}, {"date": "2020-08-21", "close": 24.84, "volume": 414601.0}, {"date": "2020-08-24", "close": 25.11, "volume": 352410.0}, {"date": "2020-08-25", "close": 25.25, "volume": 919927.0}, {"date": "2020-08-26", "close": 25.37, "volume": 806308.0}, {"date": "2020-08-27", "close": 25.62, "volume": 560081.0}, {"date": "2020-08-28", "close": 25.39, "volume": 421287.0}, {"date": "2020-08-31", "close": 25.25, "volume": 472955.0}, {"date": "2020-09-01", "close": 25.46, "volume": 299916.0}, {"date": "2020-09-02", "close": 26.05, "volume": 369497.0}, {"date": "2020-09-03", "close": 26.26, "volume": 478729.0}, {"date": "2020-09-04", "close": 25.94, "volume": 260661.0}, {"date": "2020-09-08", "close": 26.08, "volume": 515777.0}, {"date": "2020-09-09", "close": 26.41, "volume": 810134.0}, {"date": "2020-09-10", "close": 26.28, "volume": 418104.0}, {"date": "2020-09-11", "close": 25.5, "volume": 535041.0}, {"date": "2020-09-14", "close": 26.22, "volume": 393827.0}, {"date": "2020-09-15", "close": 26.27, "volume": 190165.0}, {"date": "2020-09-16", "close": 26.46, "volume": 853045.0}, {"date": "2020-09-17", "close": 26.27, "volume": 924094.0}, {"date": "2020-09-18", "close": 25.5, "volume": 1414159.0}, {"date": "2020-09-21", "close": 24.18, "volume": 806784.0}, {"date": "2020-09-22", "close": 24.94, "volume": 820819.0}, {"date": "2020-09-23", "close": 24.06, "volume": 396524.0}, {"date": "2020-09-24", "close": 24.41, "volume": 1208750.0}, {"date": "2020-09-25", "close": 25.26, "volume": 314744.0}, {"date": "2020-09-28", "close": 26.13, "volume": 442489.0}, {"date": "2020-09-29", "close": 25.64, "volume": 396843.0}, {"date": "2020-09-30", "close": 25.59, "volume": 714418.0}, {"date": "2020-10-01", "close": 26.27, "volume": 456203.0}, {"date": "2020-10-02", "close": 27.11, "volume": 692803.0}, {"date": "2020-10-05", "close": 27.88, "volume": 674231.0}, {"date": "2020-10-06", "close": 28.06, "volume": 477359.0}, {"date": "2020-10-07", "close": 27.76, "volume": 737315.0}, {"date": "2020-10-08", "close": 28.33, "volume": 332002.0}, {"date": "2020-10-09", "close": 28.03, "volume": 274686.0}, {"date": "2020-10-12", "close": 28.02, "volume": 534366.0}, {"date": "2020-10-13", "close": 27.65, "volume": 345005.0}, {"date": "2020-10-14", "close": 27.26, "volume": 438617.0}, {"date": "2020-10-15", "close": 27.25, "volume": 394376.0}, {"date": "2020-10-16", "close": 26.82, "volume": 277324.0}, {"date": "2020-10-19", "close": 26.67, "volume": 278540.0}, {"date": "2020-10-20", "close": 27.02, "volume": 166953.0}, {"date": "2020-10-21", "close": 27.01, "volume": 177795.0}, {"date": "2020-10-22", "close": 27.24, "volume": 418746.0}, {"date": "2020-10-23", "close": 27.25, "volume": 196090.0}, {"date": "2020-10-26", "close": 26.67, "volume": 238778.0}, {"date": "2020-10-27", "close": 26.36, "volume": 297937.0}, {"date": "2020-10-28", "close": 25.46, "volume": 392277.0}, {"date": "2020-10-29", "close": 25.5, "volume": 667573.0}, {"date": "2020-10-30", "close": 25.34, "volume": 240462.0}, {"date": "2020-11-02", "close": 25.63, "volume": 423580.0}, {"date": "2020-11-03", "close": 25.84, "volume": 517905.0}, {"date": "2020-11-04", "close": 26.01, "volume": 357833.0}, {"date": "2020-11-05", "close": 25.86, "volume": 286495.0}, {"date": "2020-11-06", "close": 25.16, "volume": 356754.0}, {"date": "2020-11-09", "close": 27.21, "volume": 766955.0}, {"date": "2020-11-10", "close": 28.82, "volume": 652824.0}, {"date": "2020-11-11", "close": 28.63, "volume": 388380.0}, {"date": "2020-11-12", "close": 28.24, "volume": 449335.0}, {"date": "2020-11-13", "close": 28.82, "volume": 593876.0}, {"date": "2020-11-16", "close": 29.64, "volume": 300864.0}, {"date": "2020-11-17", "close": 29.18, "volume": 328892.0}, {"date": "2020-11-18", "close": 28.25, "volume": 892165.0}, {"date": "2020-11-19", "close": 28.21, "volume": 305224.0}, {"date": "2020-11-20", "close": 28.21, "volume": 474491.0}, {"date": "2020-11-23", "close": 28.49, "volume": 551943.0}, {"date": "2020-11-24", "close": 29.0, "volume": 374350.0}, {"date": "2020-11-25", "close": 28.69, "volume": 282832.0}, {"date": "2020-11-27", "close": 28.21, "volume": 275727.0}, {"date": "2020-11-30", "close": 28.01, "volume": 425967.0}, {"date": "2020-12-01", "close": 28.37, "volume": 317019.0}, {"date": "2020-12-02", "close": 28.55, "volume": 364521.0}, {"date": "2020-12-03", "close": 28.5, "volume": 639182.0}, {"date": "2020-12-04", "close": 28.38, "volume": 677974.0}, {"date": "2020-12-07", "close": 28.34, "volume": 494183.0}, {"date": "2020-12-08", "close": 28.95, "volume": 349099.0}, {"date": "2020-12-09", "close": 29.12, "volume": 608810.0}, {"date": "2020-12-10", "close": 28.96, "volume": 586869.0}, {"date": "2020-12-11", "close": 29.01, "volume": 376000.0}, {"date": "2020-12-14", "close": 29.2, "volume": 621124.0}, {"date": "2020-12-15", "close": 29.8, "volume": 445021.0}, {"date": "2020-12-16", "close": 29.79, "volume": 546520.0}, {"date": "2020-12-17", "close": 29.95, "volume": 555816.0}, {"date": "2020-12-18", "close": 28.46, "volume": 2069493.0}, {"date": "2020-12-21", "close": 28.59, "volume": 492217.0}, {"date": "2020-12-22", "close": 29.32, "volume": 352546.0}, {"date": "2020-12-23", "close": 29.25, "volume": 349709.0}, {"date": "2020-12-24", "close": 29.61, "volume": 118469.0}, {"date": "2020-12-28", "close": 30.08, "volume": 934027.0}, {"date": "2020-12-29", "close": 29.87, "volume": 256924.0}, {"date": "2020-12-30", "close": 30.05, "volume": 522221.0}, {"date": "2020-12-31", "close": 29.77, "volume": 425827.0}, {"date": "2021-01-04", "close": 28.46, "volume": 548703.0}, {"date": "2021-01-05", "close": 28.13, "volume": 617994.0}, {"date": "2021-01-06", "close": 28.06, "volume": 1225871.0}, {"date": "2021-01-07", "close": 27.57, "volume": 756566.0}, {"date": "2021-01-08", "close": 27.69, "volume": 1012555.0}, {"date": "2021-01-11", "close": 27.72, "volume": 475798.0}, {"date": "2021-01-12", "close": 27.54, "volume": 604200.0}, {"date": "2021-01-13", "close": 27.75, "volume": 292862.0}, {"date": "2021-01-14", "close": 27.75, "volume": 271185.0}, {"date": "2021-01-15", "close": 27.69, "volume": 412009.0}, {"date": "2021-01-19", "close": 27.61, "volume": 398464.0}, {"date": "2021-01-20", "close": 27.77, "volume": 981467.0}, {"date": "2021-01-21", "close": 27.43, "volume": 584495.0}, {"date": "2021-01-22", "close": 27.3, "volume": 1149920.0}, {"date": "2021-01-25", "close": 27.2, "volume": 1353163.0}, {"date": "2021-01-26", "close": 27.19, "volume": 605468.0}, {"date": "2021-01-27", "close": 25.89, "volume": 911381.0}, {"date": "2021-01-28", "close": 27.02, "volume": 1185648.0}, {"date": "2021-01-29", "close": 26.36, "volume": 572422.0}, {"date": "2021-02-01", "close": 27.37, "volume": 626614.0}, {"date": "2021-02-02", "close": 27.39, "volume": 506302.0}, {"date": "2021-02-03", "close": 27.6, "volume": 591887.0}, {"date": "2021-02-04", "close": 27.64, "volume": 546255.0}, {"date": "2021-02-05", "close": 27.7, "volume": 374715.0}, {"date": "2021-02-08", "close": 27.69, "volume": 366030.0}, {"date": "2021-02-09", "close": 27.73, "volume": 430741.0}, {"date": "2021-02-10", "close": 27.88, "volume": 313205.0}, {"date": "2021-02-11", "close": 27.78, "volume": 296544.0}, {"date": "2021-02-12", "close": 27.73, "volume": 350199.0}, {"date": "2021-02-16", "close": 27.48, "volume": 483945.0}, {"date": "2021-02-17", "close": 27.9, "volume": 438964.0}, {"date": "2021-02-18", "close": 26.71, "volume": 642139.0}, {"date": "2021-02-19", "close": 27.35, "volume": 683333.0}, {"date": "2021-02-22", "close": 27.81, "volume": 460412.0}, {"date": "2021-02-23", "close": 27.78, "volume": 588296.0}, {"date": "2021-02-24", "close": 27.86, "volume": 435776.0}, {"date": "2021-02-25", "close": 27.6, "volume": 608543.0}, {"date": "2021-02-26", "close": 27.09, "volume": 603397.0}, {"date": "2021-03-01", "close": 27.24, "volume": 380850.0}, {"date": "2021-03-02", "close": 27.11, "volume": 513373.0}, {"date": "2021-03-03", "close": 27.21, "volume": 308547.0}, {"date": "2021-03-04", "close": 26.62, "volume": 592070.0}, {"date": "2021-03-05", "close": 27.45, "volume": 451820.0}, {"date": "2021-03-08", "close": 27.18, "volume": 499130.0}, {"date": "2021-03-09", "close": 26.99, "volume": 726035.0}, {"date": "2021-03-10", "close": 27.27, "volume": 362632.0}, {"date": "2021-03-11", "close": 27.8, "volume": 447568.0}, {"date": "2021-03-12", "close": 28.6, "volume": 394469.0}, {"date": "2021-03-15", "close": 29.25, "volume": 390048.0}, {"date": "2021-03-16", "close": 28.74, "volume": 377389.0}, {"date": "2021-03-17", "close": 28.69, "volume": 352890.0}, {"date": "2021-03-18", "close": 27.81, "volume": 481576.0}, {"date": "2021-03-19", "close": 27.44, "volume": 1093219.0}, {"date": "2021-03-22", "close": 27.37, "volume": 277104.0}, {"date": "2021-03-23", "close": 27.22, "volume": 452481.0}, {"date": "2021-03-24", "close": 26.92, "volume": 407915.0}, {"date": "2021-03-25", "close": 27.5, "volume": 652663.0}, {"date": "2021-03-26", "close": 28.25, "volume": 317356.0}, {"date": "2021-03-29", "close": 27.82, "volume": 424082.0}, {"date": "2021-03-30", "close": 27.43, "volume": 322233.0}, {"date": "2021-03-31", "close": 27.4, "volume": 613911.0}, {"date": "2021-04-01", "close": 28.29, "volume": 348975.0}, {"date": "2021-04-05", "close": 28.16, "volume": 377268.0}, {"date": "2021-04-06", "close": 28.34, "volume": 406899.0}, {"date": "2021-04-07", "close": 28.14, "volume": 239224.0}, {"date": "2021-04-08", "close": 28.1, "volume": 179107.0}, {"date": "2021-04-09", "close": 28.18, "volume": 231061.0}, {"date": "2021-04-12", "close": 28.26, "volume": 361342.0}, {"date": "2021-04-13", "close": 28.34, "volume": 314260.0}, {"date": "2021-04-14", "close": 28.07, "volume": 184924.0}, {"date": "2021-04-15", "close": 28.66, "volume": 188690.0}, {"date": "2021-04-16", "close": 28.53, "volume": 225615.0}, {"date": "2021-04-19", "close": 28.63, "volume": 271369.0}, {"date": "2021-04-20", "close": 28.81, "volume": 454266.0}, {"date": "2021-04-21", "close": 28.95, "volume": 324882.0}, {"date": "2021-04-22", "close": 29.39, "volume": 401298.0}, {"date": "2021-04-23", "close": 29.36, "volume": 324964.0}, {"date": "2021-04-26", "close": 29.56, "volume": 290698.0}, {"date": "2021-04-27", "close": 29.89, "volume": 404809.0}, {"date": "2021-04-28", "close": 28.42, "volume": 1770347.0}, {"date": "2021-04-29", "close": 28.58, "volume": 803016.0}, {"date": "2021-04-30", "close": 28.87, "volume": 411955.0}, {"date": "2021-05-03", "close": 28.79, "volume": 745411.0}, {"date": "2021-05-04", "close": 28.78, "volume": 427503.0}, {"date": "2021-05-05", "close": 27.74, "volume": 717452.0}, {"date": "2021-05-06", "close": 27.76, "volume": 366253.0}, {"date": "2021-05-07", "close": 27.6, "volume": 936242.0}, {"date": "2021-05-10", "close": 27.56, "volume": 630023.0}, {"date": "2021-05-11", "close": 26.72, "volume": 588211.0}, {"date": "2021-05-12", "close": 25.76, "volume": 759971.0}, {"date": "2021-05-13", "close": 26.63, "volume": 971806.0}, {"date": "2021-05-14", "close": 27.3, "volume": 419762.0}, {"date": "2021-05-17", "close": 27.25, "volume": 243329.0}, {"date": "2021-05-18", "close": 27.21, "volume": 333045.0}, {"date": "2021-05-19", "close": 27.41, "volume": 413806.0}, {"date": "2021-05-20", "close": 27.57, "volume": 278192.0}, {"date": "2021-05-21", "close": 27.51, "volume": 227690.0}, {"date": "2021-05-24", "close": 27.81, "volume": 439921.0}, {"date": "2021-05-25", "close": 27.63, "volume": 255950.0}, {"date": "2021-05-26", "close": 28.18, "volume": 333105.0}, {"date": "2021-05-27", "close": 27.8, "volume": 453814.0}, {"date": "2021-05-28", "close": 27.76, "volume": 523809.0}, {"date": "2021-06-01", "close": 28.36, "volume": 613245.0}, {"date": "2021-06-02", "close": 28.59, "volume": 328775.0}, {"date": "2021-06-03", "close": 28.19, "volume": 475320.0}, {"date": "2021-06-04", "close": 28.19, "volume": 302697.0}, {"date": "2021-06-07", "close": 28.73, "volume": 228176.0}, {"date": "2021-06-08", "close": 28.96, "volume": 275162.0}, {"date": "2021-06-09", "close": 29.01, "volume": 204646.0}, {"date": "2021-06-10", "close": 28.96, "volume": 422879.0}, {"date": "2021-06-11", "close": 28.62, "volume": 258716.0}, {"date": "2021-06-14", "close": 28.96, "volume": 242484.0}, {"date": "2021-06-15", "close": 28.79, "volume": 247287.0}, {"date": "2021-06-16", "close": 28.68, "volume": 412777.0}, {"date": "2021-06-17", "close": 28.81, "volume": 485291.0}, {"date": "2021-06-18", "close": 28.57, "volume": 784885.0}, {"date": "2021-06-21", "close": 29.04, "volume": 479090.0}, {"date": "2021-06-22", "close": 29.03, "volume": 402585.0}, {"date": "2021-06-23", "close": 29.03, "volume": 485318.0}, {"date": "2021-06-24", "close": 28.92, "volume": 519767.0}, {"date": "2021-06-25", "close": 28.08, "volume": 4131836.0}, {"date": "2021-06-28", "close": 27.95, "volume": 446846.0}, {"date": "2021-06-29", "close": 27.56, "volume": 384796.0}, {"date": "2021-06-30", "close": 27.61, "volume": 375965.0}, {"date": "2021-07-01", "close": 27.77, "volume": 229918.0}, {"date": "2021-07-02", "close": 27.87, "volume": 299154.0}, {"date": "2021-07-06", "close": 28.36, "volume": 482560.0}, {"date": "2021-07-07", "close": 28.24, "volume": 348213.0}, {"date": "2021-07-08", "close": 28.07, "volume": 328876.0}, {"date": "2021-07-09", "close": 28.81, "volume": 747063.0}, {"date": "2021-07-12", "close": 29.15, "volume": 498157.0}, {"date": "2021-07-13", "close": 28.6, "volume": 904727.0}, {"date": "2021-07-14", "close": 28.65, "volume": 299550.0}, {"date": "2021-07-15", "close": 28.68, "volume": 252926.0}, {"date": "2021-07-16", "close": 28.78, "volume": 285823.0}, {"date": "2021-07-19", "close": 28.08, "volume": 619134.0}, {"date": "2021-07-20", "close": 29.02, "volume": 405523.0}, {"date": "2021-07-21", "close": 28.95, "volume": 401512.0}, {"date": "2021-07-22", "close": 28.74, "volume": 195205.0}, {"date": "2021-07-23", "close": 29.09, "volume": 279768.0}, {"date": "2021-07-26", "close": 28.94, "volume": 212959.0}, {"date": "2021-07-27", "close": 29.02, "volume": 178472.0}, {"date": "2021-07-28", "close": 28.74, "volume": 267268.0}, {"date": "2021-07-29", "close": 28.91, "volume": 170577.0}, {"date": "2021-07-30", "close": 28.71, "volume": 319085.0}, {"date": "2021-08-02", "close": 28.69, "volume": 243109.0}, {"date": "2021-08-03", "close": 28.56, "volume": 291793.0}, {"date": "2021-08-04", "close": 28.23, "volume": 304739.0}, {"date": "2021-08-05", "close": 29.1, "volume": 326169.0}, {"date": "2021-08-06", "close": 28.69, "volume": 239883.0}, {"date": "2021-08-09", "close": 28.29, "volume": 136043.0}, {"date": "2021-08-10", "close": 27.51, "volume": 258465.0}, {"date": "2021-08-11", "close": 27.54, "volume": 238373.0}, {"date": "2021-08-12", "close": 27.35, "volume": 303321.0}, {"date": "2021-08-13", "close": 27.38, "volume": 216329.0}, {"date": "2021-08-16", "close": 27.24, "volume": 245938.0}, {"date": "2021-08-17", "close": 27.21, "volume": 313037.0}, {"date": "2021-08-18", "close": 27.29, "volume": 368421.0}, {"date": "2021-08-19", "close": 27.32, "volume": 393275.0}, {"date": "2021-08-20", "close": 27.62, "volume": 727121.0}, {"date": "2021-08-23", "close": 27.38, "volume": 211277.0}, {"date": "2021-08-24", "close": 27.15, "volume": 239436.0}, {"date": "2021-08-25", "close": 27.45, "volume": 206451.0}, {"date": "2021-08-26", "close": 27.46, "volume": 255463.0}, {"date": "2021-08-27", "close": 27.99, "volume": 288542.0}, {"date": "2021-08-30", "close": 28.38, "volume": 364224.0}, {"date": "2021-08-31", "close": 28.61, "volume": 546259.0}, {"date": "2021-09-01", "close": 28.77, "volume": 276663.0}, {"date": "2021-09-02", "close": 28.75, "volume": 262535.0}, {"date": "2021-09-03", "close": 29.0, "volume": 362822.0}, {"date": "2021-09-07", "close": 28.14, "volume": 319449.0}, {"date": "2021-09-08", "close": 28.11, "volume": 815081.0}, {"date": "2021-09-09", "close": 27.24, "volume": 426315.0}, {"date": "2021-09-10", "close": 26.67, "volume": 389731.0}, {"date": "2021-09-13", "close": 27.05, "volume": 275662.0}, {"date": "2021-09-14", "close": 27.17, "volume": 376195.0}, {"date": "2021-09-15", "close": 27.3, "volume": 405999.0}, {"date": "2021-09-16", "close": 27.52, "volume": 435264.0}, {"date": "2021-09-17", "close": 27.29, "volume": 1485285.0}, {"date": "2021-09-20", "close": 27.33, "volume": 665040.0}, {"date": "2021-09-21", "close": 27.2, "volume": 338660.0}, {"date": "2021-09-22", "close": 27.51, "volume": 420886.0}, {"date": "2021-09-23", "close": 27.42, "volume": 372998.0}, {"date": "2021-09-24", "close": 27.46, "volume": 629353.0}, {"date": "2021-09-27", "close": 27.11, "volume": 325180.0}, {"date": "2021-09-28", "close": 27.3, "volume": 348886.0}, {"date": "2021-09-29", "close": 27.56, "volume": 218942.0}, {"date": "2021-09-30", "close": 26.86, "volume": 415433.0}, {"date": "2021-10-01", "close": 27.31, "volume": 476299.0}, {"date": "2021-10-04", "close": 27.12, "volume": 332966.0}, {"date": "2021-10-05", "close": 27.36, "volume": 438703.0}, {"date": "2021-10-06", "close": 27.36, "volume": 275538.0}, {"date": "2021-10-07", "close": 27.21, "volume": 351838.0}, {"date": "2021-10-08", "close": 27.2, "volume": 271300.0}, {"date": "2021-10-11", "close": 27.72, "volume": 143796.0}, {"date": "2021-10-12", "close": 27.96, "volume": 234735.0}, {"date": "2021-10-13", "close": 28.45, "volume": 285594.0}, {"date": "2021-10-14", "close": 28.68, "volume": 180039.0}, {"date": "2021-10-15", "close": 28.76, "volume": 350037.0}, {"date": "2021-10-18", "close": 28.6, "volume": 253191.0}, {"date": "2021-10-19", "close": 28.51, "volume": 334829.0}, {"date": "2021-10-20", "close": 29.05, "volume": 284299.0}, {"date": "2021-10-21", "close": 29.03, "volume": 308201.0}, {"date": "2021-10-22", "close": 29.06, "volume": 216394.0}, {"date": "2021-10-25", "close": 29.29, "volume": 200808.0}, {"date": "2021-10-26", "close": 29.7, "volume": 318868.0}, {"date": "2021-10-27", "close": 29.43, "volume": 289764.0}, {"date": "2021-10-28", "close": 29.24, "volume": 283709.0}, {"date": "2021-10-29", "close": 29.0, "volume": 401453.0}, {"date": "2021-11-01", "close": 29.08, "volume": 440750.0}, {"date": "2021-11-02", "close": 28.86, "volume": 397738.0}, {"date": "2021-11-03", "close": 28.95, "volume": 766021.0}, {"date": "2021-11-04", "close": 28.82, "volume": 379178.0}, {"date": "2021-11-05", "close": 29.57, "volume": 415494.0}, {"date": "2021-11-08", "close": 29.45, "volume": 671320.0}, {"date": "2021-11-09", "close": 29.28, "volume": 475527.0}, {"date": "2021-11-10", "close": 28.91, "volume": 393252.0}, {"date": "2021-11-11", "close": 28.81, "volume": 299520.0}, {"date": "2021-11-12", "close": 28.41, "volume": 245184.0}, {"date": "2021-11-15", "close": 28.6, "volume": 306967.0}, {"date": "2021-11-16", "close": 28.4, "volume": 316512.0}, {"date": "2021-11-17", "close": 28.05, "volume": 323764.0}, {"date": "2021-11-18", "close": 28.18, "volume": 544605.0}, {"date": "2021-11-19", "close": 28.24, "volume": 766204.0}, {"date": "2021-11-22", "close": 28.24, "volume": 335727.0}, {"date": "2021-11-23", "close": 28.16, "volume": 287835.0}, {"date": "2021-11-24", "close": 28.35, "volume": 574751.0}, {"date": "2021-11-26", "close": 27.2, "volume": 258538.0}, {"date": "2021-11-29", "close": 27.2, "volume": 292036.0}, {"date": "2021-11-30", "close": 27.02, "volume": 586107.0}, {"date": "2021-12-01", "close": 26.65, "volume": 344888.0}, {"date": "2021-12-02", "close": 27.48, "volume": 280021.0}, {"date": "2021-12-03", "close": 27.37, "volume": 1091753.0}, {"date": "2021-12-06", "close": 28.27, "volume": 361761.0}, {"date": "2021-12-07", "close": 28.06, "volume": 796616.0}, {"date": "2021-12-08", "close": 28.9, "volume": 1176110.0}, {"date": "2021-12-09", "close": 28.33, "volume": 391063.0}, {"date": "2021-12-10", "close": 28.13, "volume": 310965.0}, {"date": "2021-12-13", "close": 28.36, "volume": 379475.0}, {"date": "2021-12-14", "close": 28.15, "volume": 815189.0}, {"date": "2021-12-15", "close": 28.48, "volume": 677999.0}, {"date": "2021-12-16", "close": 28.2, "volume": 581233.0}, {"date": "2021-12-17", "close": 28.18, "volume": 1533858.0}, {"date": "2021-12-20", "close": 27.74, "volume": 331267.0}, {"date": "2021-12-21", "close": 28.5, "volume": 294529.0}, {"date": "2021-12-22", "close": 28.73, "volume": 229657.0}, {"date": "2021-12-23", "close": 28.67, "volume": 200904.0}, {"date": "2021-12-27", "close": 29.23, "volume": 225098.0}, {"date": "2021-12-28", "close": 29.21, "volume": 237816.0}, {"date": "2021-12-29", "close": 29.69, "volume": 381629.0}, {"date": "2021-12-30", "close": 29.76, "volume": 353392.0}, {"date": "2021-12-31", "close": 29.41, "volume": 281483.0}, {"date": "2022-01-03", "close": 29.3, "volume": 422297.0}, {"date": "2022-01-04", "close": 29.53, "volume": 314329.0}, {"date": "2022-01-05", "close": 28.91, "volume": 586457.0}, {"date": "2022-01-06", "close": 28.83, "volume": 495087.0}, {"date": "2022-01-07", "close": 28.47, "volume": 1083435.0}, {"date": "2022-01-10", "close": 28.23, "volume": 393288.0}, {"date": "2022-01-11", "close": 28.18, "volume": 383798.0}, {"date": "2022-01-12", "close": 27.96, "volume": 241426.0}, {"date": "2022-01-13", "close": 28.3, "volume": 211855.0}, {"date": "2022-01-14", "close": 28.05, "volume": 207225.0}, {"date": "2022-01-18", "close": 27.79, "volume": 327430.0}, {"date": "2022-01-19", "close": 27.4, "volume": 304192.0}, {"date": "2022-01-20", "close": 26.96, "volume": 405351.0}, {"date": "2022-01-21", "close": 27.02, "volume": 427346.0}, {"date": "2022-01-24", "close": 26.99, "volume": 623027.0}, {"date": "2022-01-25", "close": 27.21, "volume": 467782.0}, {"date": "2022-01-26", "close": 26.7, "volume": 303305.0}, {"date": "2022-01-27", "close": 26.37, "volume": 351309.0}, {"date": "2022-01-28", "close": 26.99, "volume": 302355.0}, {"date": "2022-01-31", "close": 27.07, "volume": 576910.0}, {"date": "2022-02-01", "close": 27.01, "volume": 295587.0}, {"date": "2022-02-02", "close": 26.97, "volume": 815648.0}, {"date": "2022-02-03", "close": 26.47, "volume": 405200.0}, {"date": "2022-02-04", "close": 26.21, "volume": 318518.0}, {"date": "2022-02-07", "close": 25.97, "volume": 295462.0}, {"date": "2022-02-08", "close": 25.81, "volume": 236222.0}, {"date": "2022-02-09", "close": 26.14, "volume": 337829.0}, {"date": "2022-02-10", "close": 25.6, "volume": 770327.0}, {"date": "2022-02-11", "close": 25.85, "volume": 375512.0}, {"date": "2022-02-14", "close": 25.95, "volume": 481226.0}, {"date": "2022-02-15", "close": 26.13, "volume": 265793.0}, {"date": "2022-02-16", "close": 26.33, "volume": 430888.0}, {"date": "2022-02-17", "close": 26.41, "volume": 554807.0}, {"date": "2022-02-18", "close": 26.26, "volume": 427406.0}, {"date": "2022-02-22", "close": 26.14, "volume": 552333.0}, {"date": "2022-02-23", "close": 26.1, "volume": 508166.0}, {"date": "2022-02-24", "close": 26.28, "volume": 784962.0}, {"date": "2022-02-25", "close": 26.72, "volume": 425198.0}, {"date": "2022-02-28", "close": 26.38, "volume": 839011.0}, {"date": "2022-03-01", "close": 26.01, "volume": 443155.0}, {"date": "2022-03-02", "close": 26.43, "volume": 293582.0}, {"date": "2022-03-03", "close": 26.76, "volume": 405854.0}, {"date": "2022-03-04", "close": 27.28, "volume": 562540.0}, {"date": "2022-03-07", "close": 26.44, "volume": 576493.0}, {"date": "2022-03-08", "close": 26.39, "volume": 568729.0}, {"date": "2022-03-09", "close": 26.46, "volume": 421346.0}, {"date": "2022-03-10", "close": 26.93, "volume": 503149.0}, {"date": "2022-03-11", "close": 27.0, "volume": 330304.0}, {"date": "2022-03-14", "close": 26.6, "volume": 278719.0}, {"date": "2022-03-15", "close": 26.62, "volume": 574147.0}, {"date": "2022-03-16", "close": 26.55, "volume": 362035.0}, {"date": "2022-03-17", "close": 26.45, "volume": 761152.0}, {"date": "2022-03-18", "close": 26.61, "volume": 964762.0}, {"date": "2022-03-21", "close": 26.4, "volume": 197410.0}, {"date": "2022-03-22", "close": 26.5, "volume": 451643.0}, {"date": "2022-03-23", "close": 26.2, "volume": 243674.0}, {"date": "2022-03-24", "close": 26.33, "volume": 329078.0}, {"date": "2022-03-25", "close": 26.54, "volume": 364919.0}, {"date": "2022-03-28", "close": 26.57, "volume": 366775.0}, {"date": "2022-03-29", "close": 27.26, "volume": 690426.0}, {"date": "2022-03-30", "close": 26.77, "volume": 273961.0}, {"date": "2022-03-31", "close": 27.04, "volume": 1155050.0}, {"date": "2022-04-01", "close": 27.69, "volume": 819516.0}, {"date": "2022-04-04", "close": 27.52, "volume": 729748.0}, {"date": "2022-04-05", "close": 27.43, "volume": 1153940.0}, {"date": "2022-04-06", "close": 27.7, "volume": 1330042.0}, {"date": "2022-04-07", "close": 27.69, "volume": 1174090.0}, {"date": "2022-04-08", "close": 27.86, "volume": 845165.0}, {"date": "2022-04-11", "close": 28.14, "volume": 1031180.0}, {"date": "2022-04-12", "close": 28.38, "volume": 1265868.0}, {"date": "2022-04-13", "close": 28.77, "volume": 810047.0}, {"date": "2022-04-14", "close": 29.01, "volume": 560540.0}, {"date": "2022-04-18", "close": 29.24, "volume": 807370.0}, {"date": "2022-04-19", "close": 29.51, "volume": 736087.0}, {"date": "2022-04-20", "close": 29.72, "volume": 889173.0}, {"date": "2022-04-21", "close": 29.84, "volume": 942015.0}, {"date": "2022-04-22", "close": 29.73, "volume": 1002778.0}, {"date": "2022-04-25", "close": 29.47, "volume": 714285.0}, {"date": "2022-04-26", "close": 28.72, "volume": 1086813.0}, {"date": "2022-04-27", "close": 28.09, "volume": 1073521.0}, {"date": "2022-04-28", "close": 28.89, "volume": 660125.0}, {"date": "2022-04-29", "close": 27.46, "volume": 923496.0}, {"date": "2022-05-02", "close": 26.54, "volume": 498236.0}, {"date": "2022-05-03", "close": 27.05, "volume": 560281.0}, {"date": "2022-05-04", "close": 27.56, "volume": 325278.0}, {"date": "2022-05-05", "close": 26.96, "volume": 312576.0}, {"date": "2022-05-06", "close": 26.54, "volume": 330114.0}, {"date": "2022-05-09", "close": 25.73, "volume": 482111.0}, {"date": "2022-05-10", "close": 25.36, "volume": 672949.0}, {"date": "2022-05-11", "close": 25.28, "volume": 369283.0}, {"date": "2022-05-12", "close": 25.93, "volume": 522495.0}, {"date": "2022-05-13", "close": 26.51, "volume": 600555.0}, {"date": "2022-05-16", "close": 26.7, "volume": 327934.0}, {"date": "2022-05-17", "close": 27.21, "volume": 321823.0}, {"date": "2022-05-18", "close": 26.48, "volume": 520062.0}, {"date": "2022-05-19", "close": 26.16, "volume": 427826.0}, {"date": "2022-05-20", "close": 26.4, "volume": 293875.0}, {"date": "2022-05-23", "close": 26.32, "volume": 390461.0}, {"date": "2022-05-24", "close": 26.71, "volume": 528416.0}, {"date": "2022-05-25", "close": 27.08, "volume": 300356.0}, {"date": "2022-05-26", "close": 27.08, "volume": 365621.0}, {"date": "2022-05-27", "close": 27.59, "volume": 343041.0}, {"date": "2022-05-31", "close": 27.57, "volume": 602937.0}, {"date": "2022-06-01", "close": 27.44, "volume": 389979.0}, {"date": "2022-06-02", "close": 27.75, "volume": 255500.0}, {"date": "2022-06-03", "close": 27.45, "volume": 216840.0}, {"date": "2022-06-06", "close": 27.52, "volume": 448259.0}, {"date": "2022-06-07", "close": 27.77, "volume": 522430.0}, {"date": "2022-06-08", "close": 27.3, "volume": 357575.0}, {"date": "2022-06-09", "close": 26.81, "volume": 603503.0}, {"date": "2022-06-10", "close": 26.66, "volume": 441579.0}, {"date": "2022-06-13", "close": 25.19, "volume": 517421.0}, {"date": "2022-06-14", "close": 24.65, "volume": 883981.0}, {"date": "2022-06-15", "close": 25.59, "volume": 600487.0}, {"date": "2022-06-16", "close": 25.37, "volume": 460437.0}, {"date": "2022-06-17", "close": 25.71, "volume": 1028184.0}, {"date": "2022-06-21", "close": 25.82, "volume": 523057.0}, {"date": "2022-06-22", "close": 26.05, "volume": 399209.0}, {"date": "2022-06-23", "close": 26.63, "volume": 414723.0}, {"date": "2022-06-24", "close": 27.06, "volume": 705689.0}, {"date": "2022-06-27", "close": 27.16, "volume": 265730.0}, {"date": "2022-06-28", "close": 27.08, "volume": 367361.0}, {"date": "2022-06-29", "close": 26.7, "volume": 375493.0}, {"date": "2022-06-30", "close": 26.59, "volume": 439355.0}, {"date": "2022-07-01", "close": 27.24, "volume": 298159.0}, {"date": "2022-07-05", "close": 27.23, "volume": 512272.0}, {"date": "2022-07-06", "close": 27.02, "volume": 554356.0}, {"date": "2022-07-07", "close": 27.16, "volume": 240320.0}, {"date": "2022-07-08", "close": 27.36, "volume": 287743.0}, {"date": "2022-07-11", "close": 27.46, "volume": 293860.0}, {"date": "2022-07-12", "close": 27.16, "volume": 329372.0}, {"date": "2022-07-13", "close": 27.02, "volume": 265210.0}, {"date": "2022-07-14", "close": 27.45, "volume": 326947.0}, {"date": "2022-07-15", "close": 27.92, "volume": 467267.0}, {"date": "2022-07-18", "close": 27.51, "volume": 302924.0}, {"date": "2022-07-19", "close": 27.97, "volume": 350602.0}, {"date": "2022-07-20", "close": 27.89, "volume": 335723.0}, {"date": "2022-07-21", "close": 27.87, "volume": 326174.0}, {"date": "2022-07-22", "close": 28.13, "volume": 400929.0}, {"date": "2022-07-25", "close": 28.37, "volume": 506580.0}, {"date": "2022-07-26", "close": 28.66, "volume": 283718.0}, {"date": "2022-07-27", "close": 28.67, "volume": 332358.0}, {"date": "2022-07-28", "close": 29.25, "volume": 193335.0}, {"date": "2022-07-29", "close": 29.23, "volume": 305128.0}, {"date": "2022-08-01", "close": 28.78, "volume": 496183.0}, {"date": "2022-08-02", "close": 28.53, "volume": 1377408.0}, {"date": "2022-08-03", "close": 28.18, "volume": 397883.0}, {"date": "2022-08-04", "close": 28.45, "volume": 269374.0}, {"date": "2022-08-05", "close": 28.6, "volume": 217261.0}, {"date": "2022-08-08", "close": 28.92, "volume": 389220.0}, {"date": "2022-08-09", "close": 28.98, "volume": 475937.0}, {"date": "2022-08-10", "close": 29.17, "volume": 453380.0}, {"date": "2022-08-11", "close": 28.99, "volume": 296071.0}, {"date": "2022-08-12", "close": 29.1, "volume": 327104.0}, {"date": "2022-08-15", "close": 29.13, "volume": 243457.0}, {"date": "2022-08-16", "close": 28.84, "volume": 643930.0}, {"date": "2022-08-17", "close": 28.7, "volume": 373385.0}, {"date": "2022-08-18", "close": 28.58, "volume": 192010.0}, {"date": "2022-08-19", "close": 28.48, "volume": 336703.0}, {"date": "2022-08-22", "close": 28.17, "volume": 388351.0}, {"date": "2022-08-23", "close": 28.04, "volume": 383485.0}, {"date": "2022-08-24", "close": 27.96, "volume": 211521.0}, {"date": "2022-08-25", "close": 28.23, "volume": 194508.0}, {"date": "2022-08-26", "close": 27.84, "volume": 244782.0}, {"date": "2022-08-29", "close": 27.69, "volume": 202545.0}, {"date": "2022-08-30", "close": 27.19, "volume": 380633.0}, {"date": "2022-08-31", "close": 26.89, "volume": 340284.0}, {"date": "2022-09-01", "close": 26.71, "volume": 201631.0}, {"date": "2022-09-02", "close": 26.39, "volume": 204053.0}, {"date": "2022-09-06", "close": 26.49, "volume": 256517.0}, {"date": "2022-09-07", "close": 26.83, "volume": 408097.0}, {"date": "2022-09-08", "close": 26.62, "volume": 320684.0}, {"date": "2022-09-09", "close": 26.63, "volume": 261112.0}, {"date": "2022-09-12", "close": 27.07, "volume": 257232.0}, {"date": "2022-09-13", "close": 26.37, "volume": 308882.0}, {"date": "2022-09-14", "close": 26.25, "volume": 251022.0}, {"date": "2022-09-15", "close": 26.29, "volume": 456342.0}, {"date": "2022-09-16", "close": 26.76, "volume": 694514.0}, {"date": "2022-09-19", "close": 26.88, "volume": 348547.0}, {"date": "2022-09-20", "close": 26.46, "volume": 294727.0}, {"date": "2022-09-21", "close": 26.9, "volume": 1025412.0}, {"date": "2022-09-22", "close": 25.86, "volume": 394438.0}, {"date": "2022-09-23", "close": 25.76, "volume": 526413.0}, {"date": "2022-09-26", "close": 25.07, "volume": 428124.0}, {"date": "2022-09-27", "close": 24.41, "volume": 325366.0}, {"date": "2022-09-28", "close": 25.02, "volume": 408166.0}, {"date": "2022-09-29", "close": 23.67, "volume": 360262.0}, {"date": "2022-09-30", "close": 24.19, "volume": 658838.0}, {"date": "2022-10-03", "close": 24.05, "volume": 448599.0}, {"date": "2022-10-04", "close": 24.49, "volume": 546026.0}, {"date": "2022-10-05", "close": 24.02, "volume": 255330.0}, {"date": "2022-10-06", "close": 23.51, "volume": 288499.0}, {"date": "2022-10-07", "close": 23.07, "volume": 417656.0}, {"date": "2022-10-10", "close": 22.8, "volume": 251692.0}, {"date": "2022-10-11", "close": 23.55, "volume": 773813.0}, {"date": "2022-10-12", "close": 23.72, "volume": 838656.0}, {"date": "2022-10-13", "close": 23.9, "volume": 604796.0}, {"date": "2022-10-14", "close": 23.27, "volume": 428915.0}, {"date": "2022-10-17", "close": 23.83, "volume": 532828.0}, {"date": "2022-10-18", "close": 24.28, "volume": 340220.0}, {"date": "2022-10-19", "close": 23.83, "volume": 402056.0}, {"date": "2022-10-20", "close": 23.63, "volume": 362113.0}, {"date": "2022-10-21", "close": 23.71, "volume": 296648.0}, {"date": "2022-10-24", "close": 23.87, "volume": 321409.0}, {"date": "2022-10-25", "close": 24.47, "volume": 483133.0}, {"date": "2022-10-26", "close": 24.42, "volume": 268525.0}, {"date": "2022-10-27", "close": 24.88, "volume": 249875.0}, {"date": "2022-10-28", "close": 25.38, "volume": 344502.0}, {"date": "2022-10-31", "close": 25.62, "volume": 458767.0}, {"date": "2022-11-01", "close": 25.71, "volume": 349058.0}, {"date": "2022-11-02", "close": 25.58, "volume": 748419.0}, {"date": "2022-11-03", "close": 25.97, "volume": 386093.0}, {"date": "2022-11-04", "close": 26.51, "volume": 358715.0}, {"date": "2022-11-07", "close": 26.53, "volume": 422908.0}, {"date": "2022-11-08", "close": 26.56, "volume": 663853.0}, {"date": "2022-11-09", "close": 26.37, "volume": 656570.0}, {"date": "2022-11-10", "close": 27.36, "volume": 695757.0}, {"date": "2022-11-11", "close": 26.92, "volume": 495772.0}, {"date": "2022-11-14", "close": 27.05, "volume": 428099.0}, {"date": "2022-11-15", "close": 26.99, "volume": 502560.0}, {"date": "2022-11-16", "close": 26.74, "volume": 561803.0}, {"date": "2022-11-17", "close": 26.74, "volume": 1209919.0}, {"date": "2022-11-18", "close": 27.1, "volume": 379818.0}, {"date": "2022-11-21", "close": 27.18, "volume": 468539.0}, {"date": "2022-11-22", "close": 26.98, "volume": 453496.0}, {"date": "2022-11-23", "close": 26.77, "volume": 684278.0}, {"date": "2022-11-25", "close": 27.12, "volume": 477004.0}, {"date": "2022-11-28", "close": 26.6, "volume": 759597.0}, {"date": "2022-11-29", "close": 26.68, "volume": 460132.0}, {"date": "2022-11-30", "close": 27.14, "volume": 886543.0}, {"date": "2022-12-01", "close": 26.92, "volume": 413607.0}, {"date": "2022-12-02", "close": 26.97, "volume": 320306.0}, {"date": "2022-12-05", "close": 26.85, "volume": 389215.0}, {"date": "2022-12-06", "close": 26.89, "volume": 426493.0}, {"date": "2022-12-07", "close": 26.8, "volume": 1617222.0}, {"date": "2022-12-08", "close": 26.76, "volume": 507632.0}, {"date": "2022-12-09", "close": 26.92, "volume": 222919.0}, {"date": "2022-12-12", "close": 26.93, "volume": 398417.0}, {"date": "2022-12-13", "close": 26.97, "volume": 432193.0}, {"date": "2022-12-14", "close": 26.98, "volume": 397530.0}, {"date": "2022-12-15", "close": 26.76, "volume": 598387.0}, {"date": "2022-12-16", "close": 26.08, "volume": 1856711.0}, {"date": "2022-12-19", "close": 26.02, "volume": 517385.0}, {"date": "2022-12-20", "close": 26.48, "volume": 437404.0}, {"date": "2022-12-21", "close": 26.64, "volume": 348098.0}, {"date": "2022-12-22", "close": 26.51, "volume": 349506.0}, {"date": "2022-12-23", "close": 26.76, "volume": 209350.0}, {"date": "2022-12-27", "close": 26.48, "volume": 329293.0}, {"date": "2022-12-28", "close": 25.99, "volume": 295886.0}, {"date": "2022-12-29", "close": 25.88, "volume": 277896.0}, {"date": "2022-12-30", "close": 25.93, "volume": 317767.0}, {"date": "2023-01-03", "close": 26.2, "volume": 334990.0}, {"date": "2023-01-04", "close": 26.69, "volume": 857223.0}, {"date": "2023-01-05", "close": 26.41, "volume": 369253.0}, {"date": "2023-01-06", "close": 26.78, "volume": 219857.0}, {"date": "2023-01-09", "close": 27.18, "volume": 369008.0}, {"date": "2023-01-10", "close": 27.31, "volume": 630340.0}, {"date": "2023-01-11", "close": 27.8, "volume": 349271.0}, {"date": "2023-01-12", "close": 28.38, "volume": 402689.0}, {"date": "2023-01-13", "close": 28.23, "volume": 274588.0}, {"date": "2023-01-17", "close": 28.46, "volume": 216321.0}, {"date": "2023-01-18", "close": 27.96, "volume": 267157.0}, {"date": "2023-01-19", "close": 28.14, "volume": 319726.0}, {"date": "2023-01-20", "close": 28.24, "volume": 366396.0}, {"date": "2023-01-23", "close": 28.21, "volume": 320505.0}, {"date": "2023-01-24", "close": 28.25, "volume": 211723.0}, {"date": "2023-01-25", "close": 28.34, "volume": 223770.0}, {"date": "2023-01-26", "close": 28.53, "volume": 262341.0}, {"date": "2023-01-27", "close": 28.55, "volume": 256500.0}, {"date": "2023-01-30", "close": 28.31, "volume": 254682.0}, {"date": "2023-01-31", "close": 28.76, "volume": 404020.0}, {"date": "2023-02-01", "close": 28.6, "volume": 376588.0}, {"date": "2023-02-02", "close": 29.02, "volume": 301857.0}, {"date": "2023-02-03", "close": 28.85, "volume": 416596.0}, {"date": "2023-02-06", "close": 28.91, "volume": 252295.0}, {"date": "2023-02-07", "close": 28.89, "volume": 649310.0}, {"date": "2023-02-08", "close": 28.85, "volume": 360589.0}, {"date": "2023-02-09", "close": 28.46, "volume": 338826.0}, {"date": "2023-02-10", "close": 28.6, "volume": 255990.0}, {"date": "2023-02-13", "close": 28.7, "volume": 190701.0}, {"date": "2023-02-14", "close": 28.21, "volume": 605119.0}, {"date": "2023-02-15", "close": 28.45, "volume": 382611.0}, {"date": "2023-02-16", "close": 28.86, "volume": 409277.0}, {"date": "2023-02-17", "close": 28.44, "volume": 391985.0}, {"date": "2023-02-21", "close": 28.22, "volume": 1481643.0}, {"date": "2023-02-22", "close": 27.87, "volume": 387421.0}, {"date": "2023-02-23", "close": 28.05, "volume": 278113.0}, {"date": "2023-02-24", "close": 27.68, "volume": 372366.0}, {"date": "2023-02-27", "close": 27.54, "volume": 252648.0}, {"date": "2023-02-28", "close": 27.15, "volume": 550873.0}, {"date": "2023-03-01", "close": 27.07, "volume": 423238.0}, {"date": "2023-03-02", "close": 27.32, "volume": 434198.0}, {"date": "2023-03-03", "close": 27.65, "volume": 477944.0}, {"date": "2023-03-06", "close": 27.38, "volume": 514328.0}, {"date": "2023-03-07", "close": 26.9, "volume": 615779.0}, {"date": "2023-03-08", "close": 27.02, "volume": 301138.0}, {"date": "2023-03-09", "close": 26.81, "volume": 306313.0}, {"date": "2023-03-10", "close": 26.0, "volume": 329094.0}, {"date": "2023-03-13", "close": 26.41, "volume": 349900.0}, {"date": "2023-03-14", "close": 26.94, "volume": 352384.0}, {"date": "2023-03-15", "close": 26.87, "volume": 420339.0}, {"date": "2023-03-16", "close": 26.9, "volume": 508075.0}, {"date": "2023-03-17", "close": 26.59, "volume": 1300434.0}, {"date": "2023-03-20", "close": 26.89, "volume": 500070.0}, {"date": "2023-03-21", "close": 26.52, "volume": 356363.0}, {"date": "2023-03-22", "close": 25.27, "volume": 614009.0}, {"date": "2023-03-23", "close": 25.31, "volume": 495395.0}, {"date": "2023-03-24", "close": 26.05, "volume": 382683.0}, {"date": "2023-03-27", "close": 26.22, "volume": 456539.0}, {"date": "2023-03-28", "close": 26.39, "volume": 326841.0}, {"date": "2023-03-29", "close": 26.63, "volume": 332802.0}, {"date": "2023-03-30", "close": 26.41, "volume": 324835.0}, {"date": "2023-03-31", "close": 26.86, "volume": 652390.0}, {"date": "2023-04-03", "close": 26.73, "volume": 333001.0}, {"date": "2023-04-04", "close": 26.62, "volume": 355394.0}, {"date": "2023-04-05", "close": 26.33, "volume": 464090.0}, {"date": "2023-04-06", "close": 26.33, "volume": 465254.0}, {"date": "2023-04-10", "close": 26.45, "volume": 292244.0}, {"date": "2023-04-11", "close": 26.45, "volume": 261352.0}, {"date": "2023-04-12", "close": 26.37, "volume": 242403.0}, {"date": "2023-04-13", "close": 26.28, "volume": 347642.0}, {"date": "2023-04-14", "close": 25.78, "volume": 251781.0}, {"date": "2023-04-17", "close": 26.2, "volume": 355248.0}, {"date": "2023-04-18", "close": 25.8, "volume": 320856.0}, {"date": "2023-04-19", "close": 25.76, "volume": 641119.0}, {"date": "2023-04-20", "close": 25.67, "volume": 444461.0}, {"date": "2023-04-21", "close": 25.73, "volume": 288311.0}, {"date": "2023-04-24", "close": 25.41, "volume": 446873.0}, {"date": "2023-04-25", "close": 25.31, "volume": 670768.0}, {"date": "2023-04-26", "close": 24.82, "volume": 574629.0}, {"date": "2023-04-27", "close": 25.29, "volume": 328667.0}, {"date": "2023-04-28", "close": 25.51, "volume": 323971.0}, {"date": "2023-05-01", "close": 25.39, "volume": 364688.0}, {"date": "2023-05-02", "close": 25.01, "volume": 533727.0}, {"date": "2023-05-03", "close": 25.41, "volume": 551899.0}, {"date": "2023-05-04", "close": 25.88, "volume": 355529.0}, {"date": "2023-05-05", "close": 26.15, "volume": 401190.0}, {"date": "2023-05-08", "close": 26.04, "volume": 228463.0}, {"date": "2023-05-09", "close": 25.79, "volume": 208531.0}, {"date": "2023-05-10", "close": 25.98, "volume": 471112.0}, {"date": "2023-05-11", "close": 25.86, "volume": 376130.0}, {"date": "2023-05-12", "close": 25.85, "volume": 204948.0}, {"date": "2023-05-15", "close": 25.92, "volume": 337446.0}, {"date": "2023-05-16", "close": 25.54, "volume": 416734.0}, {"date": "2023-05-17", "close": 25.85, "volume": 716896.0}, {"date": "2023-05-18", "close": 25.8, "volume": 262868.0}, {"date": "2023-05-19", "close": 25.7, "volume": 644693.0}, {"date": "2023-05-22", "close": 25.81, "volume": 202498.0}, {"date": "2023-05-23", "close": 25.86, "volume": 353740.0}, {"date": "2023-05-24", "close": 25.75, "volume": 764300.0}, {"date": "2023-05-25", "close": 25.43, "volume": 325037.0}, {"date": "2023-05-26", "close": 25.59, "volume": 213189.0}, {"date": "2023-05-30", "close": 25.5, "volume": 324763.0}, {"date": "2023-05-31", "close": 25.7, "volume": 740991.0}, {"date": "2023-06-01", "close": 25.78, "volume": 530181.0}, {"date": "2023-06-02", "close": 26.25, "volume": 460951.0}, {"date": "2023-06-05", "close": 26.0, "volume": 328269.0}, {"date": "2023-06-06", "close": 26.13, "volume": 431603.0}, {"date": "2023-06-07", "close": 26.66, "volume": 660747.0}, {"date": "2023-06-08", "close": 26.36, "volume": 553566.0}, {"date": "2023-06-09", "close": 26.33, "volume": 614684.0}, {"date": "2023-06-12", "close": 26.35, "volume": 526808.0}, {"date": "2023-06-13", "close": 26.42, "volume": 858041.0}, {"date": "2023-06-14", "close": 26.36, "volume": 440731.0}, {"date": "2023-06-15", "close": 26.38, "volume": 750364.0}, {"date": "2023-06-16", "close": 26.59, "volume": 1511558.0}, {"date": "2023-06-20", "close": 25.86, "volume": 695124.0}, {"date": "2023-06-21", "close": 25.53, "volume": 581300.0}, {"date": "2023-06-22", "close": 25.43, "volume": 535809.0}, {"date": "2023-06-23", "close": 24.96, "volume": 1166078.0}, {"date": "2023-06-26", "close": 25.51, "volume": 503804.0}, {"date": "2023-06-27", "close": 25.68, "volume": 376644.0}, {"date": "2023-06-28", "close": 25.69, "volume": 636666.0}, {"date": "2023-06-29", "close": 25.48, "volume": 1037450.0}, {"date": "2023-06-30", "close": 25.4, "volume": 1048922.0}, {"date": "2023-07-03", "close": 25.63, "volume": 171422.0}, {"date": "2023-07-05", "close": 25.57, "volume": 575964.0}, {"date": "2023-07-06", "close": 25.37, "volume": 801684.0}, {"date": "2023-07-07", "close": 25.34, "volume": 793958.0}, {"date": "2023-07-10", "close": 25.38, "volume": 348036.0}, {"date": "2023-07-11", "close": 25.82, "volume": 662416.0}, {"date": "2023-07-12", "close": 26.04, "volume": 924678.0}, {"date": "2023-07-13", "close": 25.91, "volume": 353978.0}, {"date": "2023-07-14", "close": 25.97, "volume": 258890.0}, {"date": "2023-07-17", "close": 26.26, "volume": 486083.0}, {"date": "2023-07-18", "close": 26.38, "volume": 712737.0}, {"date": "2023-07-19", "close": 26.58, "volume": 496941.0}, {"date": "2023-07-20", "close": 26.82, "volume": 238961.0}, {"date": "2023-07-21", "close": 27.0, "volume": 456418.0}, {"date": "2023-07-24", "close": 27.42, "volume": 1095967.0}, {"date": "2023-07-25", "close": 27.22, "volume": 668487.0}, {"date": "2023-07-26", "close": 27.53, "volume": 739693.0}, {"date": "2023-07-27", "close": 26.77, "volume": 345406.0}, {"date": "2023-07-28", "close": 26.19, "volume": 266635.0}, {"date": "2023-07-31", "close": 26.3, "volume": 1242917.0}, {"date": "2023-08-01", "close": 26.11, "volume": 432379.0}, {"date": "2023-08-02", "close": 25.44, "volume": 658271.0}, {"date": "2023-08-03", "close": 25.43, "volume": 404149.0}, {"date": "2023-08-04", "close": 25.59, "volume": 618073.0}, {"date": "2023-08-07", "close": 26.02, "volume": 701386.0}, {"date": "2023-08-08", "close": 25.8, "volume": 341866.0}, {"date": "2023-08-09", "close": 25.89, "volume": 844267.0}, {"date": "2023-08-10", "close": 25.92, "volume": 372521.0}, {"date": "2023-08-11", "close": 25.95, "volume": 321628.0}, {"date": "2023-08-14", "close": 25.56, "volume": 473185.0}, {"date": "2023-08-15", "close": 25.2, "volume": 410531.0}, {"date": "2023-08-16", "close": 24.92, "volume": 334746.0}, {"date": "2023-08-17", "close": 24.83, "volume": 434994.0}, {"date": "2023-08-18", "close": 24.84, "volume": 298199.0}, {"date": "2023-08-21", "close": 24.53, "volume": 247519.0}, {"date": "2023-08-22", "close": 24.71, "volume": 194822.0}, {"date": "2023-08-23", "close": 25.13, "volume": 325327.0}, {"date": "2023-08-24", "close": 24.77, "volume": 277615.0}, {"date": "2023-08-25", "close": 24.72, "volume": 158402.0}, {"date": "2023-08-28", "close": 25.05, "volume": 362611.0}, {"date": "2023-08-29", "close": 25.11, "volume": 220877.0}, {"date": "2023-08-30", "close": 25.24, "volume": 250711.0}, {"date": "2023-08-31", "close": 25.16, "volume": 336967.0}, {"date": "2023-09-01", "close": 25.11, "volume": 218918.0}, {"date": "2023-09-05", "close": 24.5, "volume": 386532.0}, {"date": "2023-09-06", "close": 24.41, "volume": 342096.0}, {"date": "2023-09-07", "close": 24.51, "volume": 379288.0}, {"date": "2023-09-08", "close": 24.65, "volume": 298321.0}, {"date": "2023-09-11", "close": 24.68, "volume": 282031.0}, {"date": "2023-09-12", "close": 24.61, "volume": 236791.0}, {"date": "2023-09-13", "close": 24.32, "volume": 270819.0}, {"date": "2023-09-14", "close": 24.64, "volume": 381649.0}, {"date": "2023-09-15", "close": 24.25, "volume": 914443.0}, {"date": "2023-09-18", "close": 24.16, "volume": 409802.0}, {"date": "2023-09-19", "close": 24.17, "volume": 241652.0}, {"date": "2023-09-20", "close": 24.13, "volume": 471496.0}, {"date": "2023-09-21", "close": 23.56, "volume": 939564.0}, {"date": "2023-09-22", "close": 23.32, "volume": 443818.0}, {"date": "2023-09-25", "close": 23.13, "volume": 526729.0}, {"date": "2023-09-26", "close": 22.55, "volume": 698635.0}, {"date": "2023-09-27", "close": 22.12, "volume": 642887.0}, {"date": "2023-09-28", "close": 22.03, "volume": 947923.0}, {"date": "2023-09-29", "close": 22.19, "volume": 638731.0}, {"date": "2023-10-02", "close": 22.05, "volume": 812371.0}, {"date": "2023-10-03", "close": 21.9, "volume": 821009.0}, {"date": "2023-10-04", "close": 22.12, "volume": 913416.0}, {"date": "2023-10-05", "close": 22.01, "volume": 686458.0}, {"date": "2023-10-06", "close": 21.91, "volume": 761272.0}, {"date": "2023-10-09", "close": 22.16, "volume": 420819.0}, {"date": "2023-10-10", "close": 22.15, "volume": 749748.0}, {"date": "2023-10-11", "close": 22.42, "volume": 473586.0}, {"date": "2023-10-12", "close": 21.79, "volume": 568378.0}, {"date": "2023-10-13", "close": 21.55, "volume": 1140640.0}, {"date": "2023-10-16", "close": 21.76, "volume": 687490.0}, {"date": "2023-10-17", "close": 21.91, "volume": 596912.0}, {"date": "2023-10-18", "close": 21.53, "volume": 799494.0}, {"date": "2023-10-19", "close": 21.12, "volume": 1115663.0}, {"date": "2023-10-20", "close": 21.0, "volume": 704335.0}, {"date": "2023-10-23", "close": 20.78, "volume": 809259.0}, {"date": "2023-10-24", "close": 21.0, "volume": 380849.0}, {"date": "2023-10-25", "close": 20.65, "volume": 609055.0}, {"date": "2023-10-26", "close": 20.96, "volume": 596943.0}, {"date": "2023-10-27", "close": 20.61, "volume": 644725.0}, {"date": "2023-10-30", "close": 20.8, "volume": 932378.0}, {"date": "2023-10-31", "close": 21.3, "volume": 1015465.0}, {"date": "2023-11-01", "close": 21.93, "volume": 1038063.0}, {"date": "2023-11-02", "close": 22.33, "volume": 1078274.0}, {"date": "2023-11-03", "close": 22.32, "volume": 747428.0}, {"date": "2023-11-06", "close": 22.07, "volume": 625277.0}, {"date": "2023-11-07", "close": 21.76, "volume": 461694.0}, {"date": "2023-11-08", "close": 22.03, "volume": 367789.0}, {"date": "2023-11-09", "close": 21.83, "volume": 792552.0}, {"date": "2023-11-10", "close": 21.87, "volume": 378740.0}, {"date": "2023-11-13", "close": 21.81, "volume": 260354.0}, {"date": "2023-11-14", "close": 22.95, "volume": 548155.0}, {"date": "2023-11-15", "close": 22.73, "volume": 390351.0}, {"date": "2023-11-16", "close": 22.63, "volume": 363111.0}, {"date": "2023-11-17", "close": 22.61, "volume": 456171.0}, {"date": "2023-11-20", "close": 22.82, "volume": 301625.0}, {"date": "2023-11-21", "close": 22.75, "volume": 251202.0}, {"date": "2023-11-22", "close": 22.83, "volume": 218222.0}, {"date": "2023-11-24", "close": 22.95, "volume": 136796.0}, {"date": "2023-11-27", "close": 22.95, "volume": 302550.0}, {"date": "2023-11-28", "close": 23.08, "volume": 292864.0}, {"date": "2023-11-29", "close": 22.85, "volume": 554703.0}, {"date": "2023-11-30", "close": 22.99, "volume": 766620.0}, {"date": "2023-12-01", "close": 23.78, "volume": 623130.0}, {"date": "2023-12-04", "close": 24.42, "volume": 862353.0}, {"date": "2023-12-05", "close": 24.36, "volume": 796776.0}, {"date": "2023-12-06", "close": 24.8, "volume": 2180851.0}, {"date": "2023-12-07", "close": 25.15, "volume": 1194291.0}, {"date": "2023-12-08", "close": 24.22, "volume": 1333237.0}, {"date": "2023-12-11", "close": 24.34, "volume": 1410414.0}, {"date": "2023-12-12", "close": 24.28, "volume": 428907.0}, {"date": "2023-12-13", "close": 25.0, "volume": 801469.0}, {"date": "2023-12-14", "close": 25.33, "volume": 849952.0}, {"date": "2023-12-15", "close": 24.98, "volume": 2011366.0}, {"date": "2023-12-18", "close": 24.91, "volume": 1211277.0}, {"date": "2023-12-19", "close": 24.98, "volume": 724187.0}, {"date": "2023-12-20", "close": 25.18, "volume": 796930.0}, {"date": "2023-12-21", "close": 25.2, "volume": 668484.0}, {"date": "2023-12-22", "close": 25.33, "volume": 969487.0}, {"date": "2023-12-26", "close": 25.61, "volume": 619506.0}, {"date": "2023-12-27", "close": 25.71, "volume": 419744.0}, {"date": "2023-12-28", "close": 25.51, "volume": 521366.0}, {"date": "2023-12-29", "close": 25.3, "volume": 606290.0}, {"date": "2024-01-02", "close": 25.59, "volume": 598176.0}, {"date": "2024-01-03", "close": 24.97, "volume": 552887.0}, {"date": "2024-01-04", "close": 25.04, "volume": 589117.0}, {"date": "2024-01-05", "close": 25.02, "volume": 397874.0}, {"date": "2024-01-08", "close": 25.33, "volume": 498130.0}, {"date": "2024-01-09", "close": 25.34, "volume": 677532.0}, {"date": "2024-01-10", "close": 25.22, "volume": 443955.0}, {"date": "2024-01-11", "close": 25.2, "volume": 541946.0}, {"date": "2024-01-12", "close": 25.18, "volume": 336533.0}, {"date": "2024-01-16", "close": 24.62, "volume": 585322.0}, {"date": "2024-01-17", "close": 24.23, "volume": 534652.0}, {"date": "2024-01-18", "close": 24.03, "volume": 418862.0}, {"date": "2024-01-19", "close": 24.14, "volume": 522630.0}, {"date": "2024-01-22", "close": 24.29, "volume": 565181.0}, {"date": "2024-01-23", "close": 24.09, "volume": 374423.0}, {"date": "2024-01-24", "close": 23.48, "volume": 571309.0}, {"date": "2024-01-25", "close": 23.75, "volume": 347001.0}, {"date": "2024-01-26", "close": 23.66, "volume": 366522.0}, {"date": "2024-01-29", "close": 23.98, "volume": 459631.0}, {"date": "2024-01-30", "close": 23.7, "volume": 256379.0}, {"date": "2024-01-31", "close": 23.41, "volume": 550263.0}, {"date": "2024-02-01", "close": 24.02, "volume": 673889.0}, {"date": "2024-02-02", "close": 23.48, "volume": 513249.0}, {"date": "2024-02-05", "close": 22.95, "volume": 512196.0}, {"date": "2024-02-06", "close": 23.11, "volume": 465883.0}, {"date": "2024-02-07", "close": 22.89, "volume": 349363.0}, {"date": "2024-02-08", "close": 22.94, "volume": 335616.0}, {"date": "2024-02-09", "close": 23.1, "volume": 388252.0}, {"date": "2024-02-12", "close": 23.13, "volume": 380690.0}, {"date": "2024-02-13", "close": 22.92, "volume": 721241.0}, {"date": "2024-02-14", "close": 22.96, "volume": 460720.0}, {"date": "2024-02-15", "close": 23.51, "volume": 773888.0}, {"date": "2024-02-16", "close": 23.55, "volume": 484935.0}, {"date": "2024-02-20", "close": 23.78, "volume": 572117.0}, {"date": "2024-02-21", "close": 23.85, "volume": 322325.0}, {"date": "2024-02-22", "close": 23.74, "volume": 462440.0}, {"date": "2024-02-23", "close": 23.64, "volume": 256673.0}, {"date": "2024-02-26", "close": 23.35, "volume": 345697.0}, {"date": "2024-02-27", "close": 23.36, "volume": 342048.0}, {"date": "2024-02-28", "close": 23.58, "volume": 334600.0}, {"date": "2024-02-29", "close": 24.18, "volume": 957688.0}, {"date": "2024-03-01", "close": 24.67, "volume": 1220687.0}, {"date": "2024-03-04", "close": 25.31, "volume": 902627.0}, {"date": "2024-03-05", "close": 24.18, "volume": 1115513.0}, {"date": "2024-03-06", "close": 24.19, "volume": 355419.0}, {"date": "2024-03-07", "close": 24.12, "volume": 277281.0}, {"date": "2024-03-08", "close": 24.28, "volume": 288666.0}, {"date": "2024-03-11", "close": 24.38, "volume": 272206.0}, {"date": "2024-03-12", "close": 24.23, "volume": 286162.0}, {"date": "2024-03-13", "close": 23.96, "volume": 405622.0}, {"date": "2024-03-14", "close": 23.76, "volume": 669074.0}, {"date": "2024-03-15", "close": 24.55, "volume": 1741880.0}, {"date": "2024-03-18", "close": 24.48, "volume": 637069.0}, {"date": "2024-03-19", "close": 24.46, "volume": 275226.0}, {"date": "2024-03-20", "close": 24.45, "volume": 405648.0}, {"date": "2024-03-21", "close": 24.52, "volume": 593422.0}, {"date": "2024-03-22", "close": 24.12, "volume": 590544.0}, {"date": "2024-03-25", "close": 23.91, "volume": 527891.0}, {"date": "2024-03-26", "close": 24.09, "volume": 340229.0}, {"date": "2024-03-27", "close": 24.26, "volume": 380242.0}, {"date": "2024-03-28", "close": 24.47, "volume": 472042.0}, {"date": "2024-04-01", "close": 24.41, "volume": 286355.0}, {"date": "2024-04-02", "close": 23.76, "volume": 481348.0}, {"date": "2024-04-03", "close": 23.52, "volume": 467188.0}, {"date": "2024-04-04", "close": 23.5, "volume": 424561.0}, {"date": "2024-04-05", "close": 23.62, "volume": 364746.0}, {"date": "2024-04-08", "close": 23.77, "volume": 250217.0}, {"date": "2024-04-09", "close": 24.29, "volume": 214463.0}, {"date": "2024-04-10", "close": 23.32, "volume": 500590.0}, {"date": "2024-04-11", "close": 23.52, "volume": 445294.0}, {"date": "2024-04-12", "close": 23.34, "volume": 561753.0}, {"date": "2024-04-15", "close": 23.25, "volume": 984977.0}, {"date": "2024-04-16", "close": 22.74, "volume": 1420214.0}, {"date": "2024-04-17", "close": 22.57, "volume": 693458.0}, {"date": "2024-04-18", "close": 22.66, "volume": 819236.0}, {"date": "2024-04-19", "close": 23.03, "volume": 441190.0}, {"date": "2024-04-22", "close": 23.28, "volume": 431593.0}, {"date": "2024-04-23", "close": 23.65, "volume": 329423.0}, {"date": "2024-04-24", "close": 23.61, "volume": 297102.0}, {"date": "2024-04-25", "close": 23.48, "volume": 289131.0}, {"date": "2024-04-26", "close": 23.44, "volume": 292593.0}, {"date": "2024-04-29", "close": 23.69, "volume": 323146.0}, {"date": "2024-04-30", "close": 23.45, "volume": 495893.0}, {"date": "2024-05-01", "close": 23.56, "volume": 305214.0}, {"date": "2024-05-02", "close": 24.09, "volume": 818330.0}, {"date": "2024-05-03", "close": 24.14, "volume": 349829.0}, {"date": "2024-05-06", "close": 23.97, "volume": 301753.0}, {"date": "2024-05-07", "close": 24.09, "volume": 349258.0}, {"date": "2024-05-08", "close": 24.06, "volume": 258000.0}, {"date": "2024-05-09", "close": 24.23, "volume": 276538.0}, {"date": "2024-05-10", "close": 24.56, "volume": 392682.0}, {"date": "2024-05-13", "close": 24.64, "volume": 332302.0}, {"date": "2024-05-14", "close": 24.95, "volume": 320503.0}, {"date": "2024-05-15", "close": 25.19, "volume": 432864.0}, {"date": "2024-05-16", "close": 25.0, "volume": 314600.0}, {"date": "2024-05-17", "close": 25.05, "volume": 440492.0}, {"date": "2024-05-20", "close": 24.87, "volume": 256785.0}, {"date": "2024-05-21", "close": 24.84, "volume": 277394.0}, {"date": "2024-05-22", "close": 24.6, "volume": 244042.0}, {"date": "2024-05-23", "close": 24.05, "volume": 474859.0}, {"date": "2024-05-24", "close": 24.11, "volume": 205998.0}, {"date": "2024-05-28", "close": 23.91, "volume": 286342.0}, {"date": "2024-05-29", "close": 23.76, "volume": 301469.0}, {"date": "2024-05-30", "close": 24.11, "volume": 389376.0}, {"date": "2024-05-31", "close": 24.41, "volume": 497419.0}, {"date": "2024-06-03", "close": 24.81, "volume": 285393.0}, {"date": "2024-06-04", "close": 24.93, "volume": 273273.0}, {"date": "2024-06-05", "close": 24.75, "volume": 173932.0}, {"date": "2024-06-06", "close": 24.7, "volume": 218307.0}, {"date": "2024-06-07", "close": 24.16, "volume": 283542.0}, {"date": "2024-06-10", "close": 23.89, "volume": 303079.0}, {"date": "2024-06-11", "close": 24.04, "volume": 356071.0}, {"date": "2024-06-12", "close": 24.29, "volume": 290156.0}, {"date": "2024-06-13", "close": 24.35, "volume": 298528.0}, {"date": "2024-06-14", "close": 24.38, "volume": 303064.0}, {"date": "2024-06-17", "close": 24.4, "volume": 451440.0}, {"date": "2024-06-18", "close": 24.4, "volume": 443533.0}, {"date": "2024-06-20", "close": 24.44, "volume": 299726.0}, {"date": "2024-06-21", "close": 24.53, "volume": 1066831.0}, {"date": "2024-06-24", "close": 24.55, "volume": 305077.0}, {"date": "2024-06-25", "close": 24.3, "volume": 418709.0}, {"date": "2024-06-26", "close": 24.47, "volume": 384167.0}, {"date": "2024-06-27", "close": 24.6, "volume": 438617.0}, {"date": "2024-06-28", "close": 24.67, "volume": 1498333.0}, {"date": "2024-07-01", "close": 24.44, "volume": 322956.0}, {"date": "2024-07-02", "close": 24.66, "volume": 312495.0}, {"date": "2024-07-03", "close": 24.66, "volume": 200118.0}, {"date": "2024-07-05", "close": 24.76, "volume": 245971.0}, {"date": "2024-07-08", "close": 24.61, "volume": 340595.0}, {"date": "2024-07-09", "close": 24.73, "volume": 724055.0}, {"date": "2024-07-10", "close": 25.2, "volume": 354557.0}, {"date": "2024-07-11", "close": 25.75, "volume": 549776.0}, {"date": "2024-07-12", "close": 25.8, "volume": 800026.0}, {"date": "2024-07-15", "close": 26.01, "volume": 452090.0}, {"date": "2024-07-16", "close": 26.6, "volume": 568133.0}, {"date": "2024-07-17", "close": 27.07, "volume": 459436.0}, {"date": "2024-07-18", "close": 27.03, "volume": 374322.0}, {"date": "2024-07-19", "close": 26.85, "volume": 321514.0}, {"date": "2024-07-22", "close": 27.02, "volume": 333484.0}, {"date": "2024-07-23", "close": 27.13, "volume": 456911.0}, {"date": "2024-07-24", "close": 26.78, "volume": 659436.0}, {"date": "2024-07-25", "close": 27.01, "volume": 666698.0}, {"date": "2024-07-26", "close": 27.5, "volume": 283489.0}, {"date": "2024-07-29", "close": 27.3, "volume": 331854.0}, {"date": "2024-07-30", "close": 27.59, "volume": 458966.0}, {"date": "2024-07-31", "close": 27.14, "volume": 633467.0}, {"date": "2024-08-01", "close": 27.26, "volume": 659577.0}, {"date": "2024-08-02", "close": 27.43, "volume": 801400.0}, {"date": "2024-08-05", "close": 27.05, "volume": 1257061.0}, {"date": "2024-08-06", "close": 27.22, "volume": 698245.0}, {"date": "2024-08-07", "close": 26.77, "volume": 589165.0}, {"date": "2024-08-08", "close": 26.82, "volume": 319510.0}, {"date": "2024-08-09", "close": 26.96, "volume": 377200.0}, {"date": "2024-08-12", "close": 26.82, "volume": 336051.0}, {"date": "2024-08-13", "close": 27.02, "volume": 415181.0}, {"date": "2024-08-14", "close": 27.1, "volume": 672215.0}, {"date": "2024-08-15", "close": 27.12, "volume": 758742.0}, {"date": "2024-08-16", "close": 26.84, "volume": 273702.0}, {"date": "2024-08-19", "close": 27.05, "volume": 641060.0}, {"date": "2024-08-20", "close": 26.89, "volume": 374129.0}, {"date": "2024-08-21", "close": 27.05, "volume": 549724.0}, {"date": "2024-08-22", "close": 26.95, "volume": 548976.0}, {"date": "2024-08-23", "close": 27.49, "volume": 967736.0}, {"date": "2024-08-26", "close": 27.71, "volume": 1248933.0}, {"date": "2024-08-27", "close": 27.82, "volume": 867946.0}, {"date": "2024-08-28", "close": 27.97, "volume": 921130.0}, {"date": "2024-08-29", "close": 28.07, "volume": 1100621.0}, {"date": "2024-08-30", "close": 28.35, "volume": 398666.0}, {"date": "2024-09-03", "close": 28.4, "volume": 508310.0}, {"date": "2024-09-04", "close": 28.93, "volume": 606112.0}, {"date": "2024-09-05", "close": 28.8, "volume": 988150.0}, {"date": "2024-09-06", "close": 29.17, "volume": 784104.0}, {"date": "2024-09-09", "close": 29.58, "volume": 673464.0}, {"date": "2024-09-10", "close": 29.58, "volume": 742731.0}, {"date": "2024-09-11", "close": 29.62, "volume": 364218.0}, {"date": "2024-09-12", "close": 29.78, "volume": 334552.0}, {"date": "2024-09-13", "close": 30.4, "volume": 358627.0}, {"date": "2024-09-16", "close": 30.48, "volume": 367128.0}, {"date": "2024-09-17", "close": 30.5, "volume": 653354.0}, {"date": "2024-09-18", "close": 30.62, "volume": 835491.0}, {"date": "2024-09-19", "close": 29.98, "volume": 1307241.0}, {"date": "2024-09-20", "close": 29.79, "volume": 2308486.0}, {"date": "2024-09-23", "close": 29.91, "volume": 442151.0}, {"date": "2024-09-24", "close": 29.71, "volume": 380157.0}, {"date": "2024-09-25", "close": 29.56, "volume": 553984.0}, {"date": "2024-09-26", "close": 29.45, "volume": 512637.0}, {"date": "2024-09-27", "close": 29.57, "volume": 389848.0}, {"date": "2024-09-30", "close": 29.31, "volume": 692576.0}, {"date": "2024-10-01", "close": 29.32, "volume": 508773.0}, {"date": "2024-10-02", "close": 29.02, "volume": 473343.0}, {"date": "2024-10-03", "close": 28.87, "volume": 330294.0}, {"date": "2024-10-04", "close": 28.61, "volume": 313375.0}, {"date": "2024-10-07", "close": 28.55, "volume": 329966.0}, {"date": "2024-10-08", "close": 28.52, "volume": 380921.0}, {"date": "2024-10-09", "close": 28.62, "volume": 422376.0}, {"date": "2024-10-10", "close": 28.64, "volume": 494259.0}, {"date": "2024-10-11", "close": 28.65, "volume": 415770.0}, {"date": "2024-10-14", "close": 28.8, "volume": 354515.0}, {"date": "2024-10-15", "close": 29.22, "volume": 359062.0}, {"date": "2024-10-16", "close": 29.7, "volume": 243498.0}, {"date": "2024-10-17", "close": 29.45, "volume": 275220.0}, {"date": "2024-10-18", "close": 29.73, "volume": 231504.0}, {"date": "2024-10-21", "close": 29.19, "volume": 240822.0}, {"date": "2024-10-22", "close": 29.16, "volume": 302912.0}, {"date": "2024-10-23", "close": 29.31, "volume": 377236.0}, {"date": "2024-10-24", "close": 29.09, "volume": 416151.0}, {"date": "2024-10-25", "close": 28.24, "volume": 385727.0}, {"date": "2024-10-28", "close": 28.34, "volume": 317389.0}, {"date": "2024-10-29", "close": 28.08, "volume": 460886.0}, {"date": "2024-10-30", "close": 27.88, "volume": 641155.0}, {"date": "2024-10-31", "close": 27.56, "volume": 863746.0}, {"date": "2024-11-01", "close": 27.37, "volume": 513265.0}, {"date": "2024-11-04", "close": 27.72, "volume": 476639.0}, {"date": "2024-11-05", "close": 27.87, "volume": 451521.0}, {"date": "2024-11-06", "close": 27.52, "volume": 886383.0}, {"date": "2024-11-07", "close": 27.81, "volume": 707789.0}, {"date": "2024-11-08", "close": 28.05, "volume": 1068299.0}, {"date": "2024-11-11", "close": 27.97, "volume": 492754.0}, {"date": "2024-11-12", "close": 27.93, "volume": 1110698.0}, {"date": "2024-11-13", "close": 27.9, "volume": 711963.0}, {"date": "2024-11-14", "close": 27.92, "volume": 1090857.0}, {"date": "2024-11-15", "close": 28.22, "volume": 676702.0}, {"date": "2024-11-18", "close": 28.76, "volume": 754323.0}, {"date": "2024-11-19", "close": 29.1, "volume": 673571.0}, {"date": "2024-11-20", "close": 28.96, "volume": 385866.0}, {"date": "2024-11-21", "close": 29.17, "volume": 413295.0}, {"date": "2024-11-22", "close": 29.25, "volume": 427090.0}, {"date": "2024-11-25", "close": 29.4, "volume": 682679.0}, {"date": "2024-11-26", "close": 29.43, "volume": 593949.0}, {"date": "2024-11-27", "close": 29.54, "volume": 488303.0}, {"date": "2024-11-29", "close": 29.71, "volume": 475496.0}, {"date": "2024-12-02", "close": 28.94, "volume": 561958.0}, {"date": "2024-12-03", "close": 28.83, "volume": 396881.0}, {"date": "2024-12-04", "close": 29.16, "volume": 438430.0}, {"date": "2024-12-05", "close": 29.27, "volume": 428446.0}, {"date": "2024-12-06", "close": 29.17, "volume": 339428.0}, {"date": "2024-12-09", "close": 29.24, "volume": 358964.0}, {"date": "2024-12-10", "close": 29.3, "volume": 304976.0}, {"date": "2024-12-11", "close": 28.93, "volume": 614317.0}, {"date": "2024-12-12", "close": 28.91, "volume": 458577.0}, {"date": "2024-12-13", "close": 28.73, "volume": 843821.0}, {"date": "2024-12-16", "close": 28.5, "volume": 1389048.0}, {"date": "2024-12-17", "close": 28.11, "volume": 835758.0}, {"date": "2024-12-18", "close": 27.11, "volume": 554983.0}, {"date": "2024-12-19", "close": 26.74, "volume": 603076.0}, {"date": "2024-12-20", "close": 27.16, "volume": 3228950.0}, {"date": "2024-12-23", "close": 27.17, "volume": 601022.0}, {"date": "2024-12-24", "close": 27.65, "volume": 328997.0}, {"date": "2024-12-26", "close": 27.78, "volume": 409610.0}, {"date": "2024-12-27", "close": 27.45, "volume": 711021.0}, {"date": "2024-12-30", "close": 27.49, "volume": 513430.0}, {"date": "2024-12-31", "close": 27.14, "volume": 1784831.0}, {"date": "2025-01-02", "close": 26.81, "volume": 841548.0}, {"date": "2025-01-03", "close": 27.16, "volume": 524632.0}, {"date": "2025-01-06", "close": 27.09, "volume": 466152.0}, {"date": "2025-01-07", "close": 26.76, "volume": 495598.0}, {"date": "2025-01-08", "close": 26.89, "volume": 405025.0}, {"date": "2025-01-10", "close": 26.26, "volume": 653948.0}, {"date": "2025-01-13", "close": 26.78, "volume": 642105.0}, {"date": "2025-01-14", "close": 27.0, "volume": 569271.0}, {"date": "2025-01-15", "close": 27.13, "volume": 485465.0}, {"date": "2025-01-16", "close": 27.73, "volume": 677551.0}, {"date": "2025-01-17", "close": 27.56, "volume": 521314.0}, {"date": "2025-01-21", "close": 28.0, "volume": 363305.0}, {"date": "2025-01-22", "close": 27.48, "volume": 420567.0}, {"date": "2025-01-23", "close": 27.42, "volume": 420194.0}, {"date": "2025-01-24", "close": 27.64, "volume": 261182.0}, {"date": "2025-01-27", "close": 28.24, "volume": 667396.0}, {"date": "2025-01-28", "close": 27.8, "volume": 300222.0}, {"date": "2025-01-29", "close": 27.42, "volume": 526001.0}, {"date": "2025-01-30", "close": 27.67, "volume": 342832.0}, {"date": "2025-01-31", "close": 27.43, "volume": 461430.0}, {"date": "2025-02-03", "close": 27.84, "volume": 430469.0}, {"date": "2025-02-04", "close": 27.67, "volume": 336489.0}, {"date": "2025-02-05", "close": 27.99, "volume": 331528.0}, {"date": "2025-02-06", "close": 28.01, "volume": 280944.0}, {"date": "2025-02-07", "close": 27.91, "volume": 263659.0}, {"date": "2025-02-10", "close": 27.79, "volume": 301832.0}, {"date": "2025-02-11", "close": 27.95, "volume": 313662.0}, {"date": "2025-02-12", "close": 27.75, "volume": 639860.0}, {"date": "2025-02-13", "close": 28.41, "volume": 607534.0}, {"date": "2025-02-14", "close": 27.76, "volume": 492655.0}, {"date": "2025-02-18", "close": 27.8, "volume": 762569.0}, {"date": "2025-02-19", "close": 27.7, "volume": 685553.0}, {"date": "2025-02-20", "close": 27.71, "volume": 760111.0}, {"date": "2025-02-21", "close": 27.97, "volume": 807863.0}, {"date": "2025-02-24", "close": 28.26, "volume": 1320700.0}, {"date": "2025-02-25", "close": 28.64, "volume": 747517.0}, {"date": "2025-02-26", "close": 28.44, "volume": 736842.0}, {"date": "2025-02-27", "close": 28.5, "volume": 1299729.0}, {"date": "2025-02-28", "close": 28.75, "volume": 1522709.0}, {"date": "2025-03-03", "close": 29.02, "volume": 991844.0}, {"date": "2025-03-04", "close": 28.6, "volume": 1168949.0}, {"date": "2025-03-05", "close": 28.96, "volume": 757743.0}, {"date": "2025-03-06", "close": 28.8, "volume": 709981.0}, {"date": "2025-03-07", "close": 29.31, "volume": 778424.0}, {"date": "2025-03-10", "close": 28.99, "volume": 1227476.0}, {"date": "2025-03-11", "close": 28.15, "volume": 1564314.0}, {"date": "2025-03-12", "close": 27.68, "volume": 1852526.0}, {"date": "2025-03-13", "close": 27.51, "volume": 781343.0}, {"date": "2025-03-14", "close": 27.99, "volume": 837851.0}, {"date": "2025-03-17", "close": 28.22, "volume": 1156761.0}, {"date": "2025-03-18", "close": 28.07, "volume": 1133974.0}, {"date": "2025-03-19", "close": 28.1, "volume": 1291673.0}, {"date": "2025-03-20", "close": 28.52, "volume": 887176.0}, {"date": "2025-03-21", "close": 28.11, "volume": 1906506.0}, {"date": "2025-03-24", "close": 28.48, "volume": 833397.0}, {"date": "2025-03-25", "close": 28.35, "volume": 647654.0}, {"date": "2025-03-26", "close": 28.69, "volume": 611109.0}, {"date": "2025-03-27", "close": 28.47, "volume": 517318.0}, {"date": "2025-03-28", "close": 28.58, "volume": 420284.0}, {"date": "2025-03-31", "close": 28.7, "volume": 1260557.0}, {"date": "2025-04-01", "close": 28.7, "volume": 504639.0}, {"date": "2025-04-02", "close": 28.46, "volume": 715489.0}, {"date": "2025-04-03", "close": 28.38, "volume": 1733585.0}, {"date": "2025-04-04", "close": 27.69, "volume": 1864492.0}, {"date": "2025-04-07", "close": 26.8, "volume": 1513004.0}, {"date": "2025-04-08", "close": 26.06, "volume": 1807574.0}, {"date": "2025-04-09", "close": 26.9, "volume": 1170444.0}, {"date": "2025-04-10", "close": 26.68, "volume": 1194701.0}, {"date": "2025-04-11", "close": 27.11, "volume": 779949.0}, {"date": "2025-04-14", "close": 27.49, "volume": 820564.0}, {"date": "2025-04-15", "close": 27.74, "volume": 636430.0}, {"date": "2025-04-16", "close": 27.79, "volume": 621771.0}, {"date": "2025-04-17", "close": 28.24, "volume": 539892.0}, {"date": "2025-04-21", "close": 28.33, "volume": 789514.0}, {"date": "2025-04-22", "close": 28.67, "volume": 523018.0}, {"date": "2025-04-23", "close": 28.4, "volume": 680476.0}, {"date": "2025-04-24", "close": 27.86, "volume": 525959.0}, {"date": "2025-04-25", "close": 27.71, "volume": 499533.0}, {"date": "2025-04-28", "close": 27.88, "volume": 576846.0}, {"date": "2025-04-29", "close": 27.85, "volume": 509657.0}, {"date": "2025-04-30", "close": 27.95, "volume": 693180.0}, {"date": "2025-05-01", "close": 27.89, "volume": 797139.0}, {"date": "2025-05-02", "close": 27.89, "volume": 496218.0}, {"date": "2025-05-05", "close": 27.72, "volume": 444559.0}, {"date": "2025-05-06", "close": 27.89, "volume": 637964.0}, {"date": "2025-05-07", "close": 27.76, "volume": 880000.0}, {"date": "2025-05-08", "close": 27.58, "volume": 379954.0}, {"date": "2025-05-09", "close": 27.75, "volume": 469136.0}, {"date": "2025-05-12", "close": 27.33, "volume": 525216.0}, {"date": "2025-05-13", "close": 26.88, "volume": 526833.0}, {"date": "2025-05-14", "close": 26.74, "volume": 442106.0}, {"date": "2025-05-15", "close": 27.35, "volume": 420086.0}, {"date": "2025-05-16", "close": 27.57, "volume": 612466.0}, {"date": "2025-05-19", "close": 27.61, "volume": 290700.0}, {"date": "2025-05-20", "close": 27.55, "volume": 407103.0}, {"date": "2025-05-21", "close": 27.31, "volume": 507232.0}, {"date": "2025-05-22", "close": 27.0, "volume": 645128.0}, {"date": "2025-05-23", "close": 27.08, "volume": 526779.0}, {"date": "2025-05-27", "close": 27.28, "volume": 692960.0}, {"date": "2025-05-28", "close": 27.19, "volume": 482598.0}, {"date": "2025-05-29", "close": 27.41, "volume": 307351.0}, {"date": "2025-05-30", "close": 27.61, "volume": 600805.0}, {"date": "2025-06-02", "close": 27.58, "volume": 404399.0}, {"date": "2025-06-03", "close": 27.39, "volume": 478705.0}, {"date": "2025-06-04", "close": 27.41, "volume": 568962.0}, {"date": "2025-06-05", "close": 27.17, "volume": 397362.0}, {"date": "2025-06-06", "close": 27.39, "volume": 357051.0}, {"date": "2025-06-09", "close": 27.8, "volume": 515401.0}, {"date": "2025-06-10", "close": 27.64, "volume": 519944.0}, {"date": "2025-06-11", "close": 27.54, "volume": 377399.0}, {"date": "2025-06-12", "close": 27.68, "volume": 428959.0}, {"date": "2025-06-13", "close": 27.39, "volume": 448929.0}, {"date": "2025-06-16", "close": 27.29, "volume": 578271.0}, {"date": "2025-06-17", "close": 27.4, "volume": 801314.0}, {"date": "2025-06-18", "close": 27.32, "volume": 3767843.0}, {"date": "2025-06-20", "close": 27.32, "volume": 1529409.0}, {"date": "2025-06-23", "close": 27.85, "volume": 607031.0}, {"date": "2025-06-24", "close": 27.58, "volume": 441109.0}, {"date": "2025-06-25", "close": 26.94, "volume": 526331.0}, {"date": "2025-06-26", "close": 27.3, "volume": 738289.0}, {"date": "2025-06-27", "close": 27.1, "volume": 1487786.0}, {"date": "2025-06-30", "close": 26.91, "volume": 924316.0}, {"date": "2025-07-01", "close": 27.17, "volume": 575227.0}, {"date": "2025-07-02", "close": 27.11, "volume": 666561.0}, {"date": "2025-07-03", "close": 27.18, "volume": 243014.0}, {"date": "2025-07-07", "close": 26.98, "volume": 599681.0}, {"date": "2025-07-08", "close": 26.77, "volume": 535910.0}, {"date": "2025-07-09", "close": 26.6, "volume": 485900.0}, {"date": "2025-07-10", "close": 26.6, "volume": 501278.0}, {"date": "2025-07-11", "close": 26.58, "volume": 598903.0}, {"date": "2025-07-14", "close": 26.94, "volume": 493865.0}, {"date": "2025-07-15", "close": 26.25, "volume": 495597.0}, {"date": "2025-07-16", "close": 26.35, "volume": 535677.0}, {"date": "2025-07-17", "close": 26.28, "volume": 747343.0}, {"date": "2025-07-18", "close": 26.34, "volume": 559649.0}, {"date": "2025-07-21", "close": 26.36, "volume": 674881.0}, {"date": "2025-07-22", "close": 26.89, "volume": 568923.0}, {"date": "2025-07-23", "close": 26.69, "volume": 678497.0}, {"date": "2025-07-24", "close": 26.57, "volume": 452590.0}, {"date": "2025-07-25", "close": 26.49, "volume": 382886.0}, {"date": "2025-07-28", "close": 26.14, "volume": 654064.0}, {"date": "2025-07-29", "close": 26.48, "volume": 570825.0}, {"date": "2025-07-30", "close": 25.68, "volume": 1037843.0}, {"date": "2025-07-31", "close": 25.24, "volume": 758138.0}, {"date": "2025-08-01", "close": 25.49, "volume": 919549.0}, {"date": "2025-08-04", "close": 25.68, "volume": 776118.0}, {"date": "2025-08-05", "close": 25.55, "volume": 882351.0}, {"date": "2025-08-06", "close": 25.53, "volume": 743263.0}, {"date": "2025-08-07", "close": 25.91, "volume": 473414.0}, {"date": "2025-08-08", "close": 25.69, "volume": 441280.0}, {"date": "2025-08-11", "close": 25.29, "volume": 526942.0}, {"date": "2025-08-12", "close": 25.39, "volume": 590575.0}, {"date": "2025-08-13", "close": 25.47, "volume": 418382.0}, {"date": "2025-08-14", "close": 25.38, "volume": 611427.0}, {"date": "2025-08-15", "close": 25.43, "volume": 440556.0}, {"date": "2025-08-18", "close": 25.15, "volume": 355704.0}, {"date": "2025-08-19", "close": 25.66, "volume": 442373.0}, {"date": "2025-08-20", "close": 25.91, "volume": 483841.0}, {"date": "2025-08-21", "close": 25.78, "volume": 294795.0}, {"date": "2025-08-22", "close": 26.05, "volume": 464326.0}, {"date": "2025-08-25", "close": 25.67, "volume": 297906.0}, {"date": "2025-08-26", "close": 25.71, "volume": 519537.0}, {"date": "2025-08-27", "close": 25.9, "volume": 330174.0}, {"date": "2025-08-28", "close": 25.64, "volume": 444784.0}, {"date": "2025-08-29", "close": 25.89, "volume": 565843.0}, {"date": "2025-09-02", "close": 25.63, "volume": 524181.0}, {"date": "2025-09-03", "close": 25.78, "volume": 438521.0}, {"date": "2025-09-04", "close": 26.01, "volume": 628445.0}, {"date": "2025-09-05", "close": 26.11, "volume": 865244.0}, {"date": "2025-09-08", "close": 26.11, "volume": 728195.0}, {"date": "2025-09-09", "close": 26.01, "volume": 581583.0}, {"date": "2025-09-10", "close": 25.7, "volume": 384100.0}, {"date": "2025-09-11", "close": 25.45, "volume": 605138.0}, {"date": "2025-09-12", "close": 25.45, "volume": 540878.0}, {"date": "2025-09-15", "close": 25.62, "volume": 644392.0}, {"date": "2025-09-16", "close": 25.37, "volume": 1133791.0}, {"date": "2025-09-17", "close": 25.41, "volume": 647476.0}, {"date": "2025-09-18", "close": 25.45, "volume": 664170.0}, {"date": "2025-09-19", "close": 25.27, "volume": 1661336.0}, {"date": "2025-09-22", "close": 24.7, "volume": 825304.0}, {"date": "2025-09-23", "close": 24.69, "volume": 684508.0}, {"date": "2025-09-24", "close": 24.43, "volume": 559265.0}, {"date": "2025-09-25", "close": 24.44, "volume": 693614.0}, {"date": "2025-09-26", "close": 24.45, "volume": 1094515.0}, {"date": "2025-09-29", "close": 24.37, "volume": 833430.0}, {"date": "2025-09-30", "close": 24.4, "volume": 719079.0}, {"date": "2025-10-01", "close": 24.56, "volume": 848273.0}, {"date": "2025-10-02", "close": 24.35, "volume": 646654.0}, {"date": "2025-10-03", "close": 24.26, "volume": 595321.0}, {"date": "2025-10-06", "close": 23.83, "volume": 501582.0}, {"date": "2025-10-07", "close": 24.06, "volume": 788756.0}, {"date": "2025-10-08", "close": 24.05, "volume": 687874.0}, {"date": "2025-10-09", "close": 23.94, "volume": 352354.0}, {"date": "2025-10-10", "close": 23.9, "volume": 646660.0}, {"date": "2025-10-13", "close": 23.84, "volume": 436036.0}, {"date": "2025-10-14", "close": 24.09, "volume": 450742.0}, {"date": "2025-10-15", "close": 24.35, "volume": 613403.0}, {"date": "2025-10-16", "close": 24.29, "volume": 485617.0}, {"date": "2025-10-17", "close": 24.4, "volume": 410451.0}, {"date": "2025-10-20", "close": 24.7, "volume": 493839.0}, {"date": "2025-10-21", "close": 24.63, "volume": 456091.0}, {"date": "2025-10-22", "close": 24.73, "volume": 438054.0}, {"date": "2025-10-23", "close": 24.62, "volume": 347821.0}, {"date": "2025-10-24", "close": 24.47, "volume": 379252.0}, {"date": "2025-10-27", "close": 24.34, "volume": 521530.0}, {"date": "2025-10-28", "close": 23.86, "volume": 567391.0}, {"date": "2025-10-29", "close": 23.45, "volume": 859877.0}, {"date": "2025-10-30", "close": 23.54, "volume": 745074.0}, {"date": "2025-10-31", "close": 23.64, "volume": 723106.0}, {"date": "2025-11-03", "close": 24.11, "volume": 813302.0}, {"date": "2025-11-04", "close": 23.83, "volume": 459326.0}, {"date": "2025-11-05", "close": 23.97, "volume": 524910.0}, {"date": "2025-11-06", "close": 23.73, "volume": 490375.0}, {"date": "2025-11-07", "close": 24.17, "volume": 444714.0}, {"date": "2025-11-10", "close": 24.14, "volume": 470050.0}, {"date": "2025-11-11", "close": 24.53, "volume": 568933.0}, {"date": "2025-11-12", "close": 24.02, "volume": 851453.0}, {"date": "2025-11-13", "close": 24.12, "volume": 804251.0}, {"date": "2025-11-14", "close": 24.21, "volume": 457487.0}, {"date": "2025-11-17", "close": 23.9, "volume": 915983.0}, {"date": "2025-11-18", "close": 24.07, "volume": 487866.0}, {"date": "2025-11-19", "close": 23.77, "volume": 552228.0}, {"date": "2025-11-20", "close": 23.58, "volume": 607618.0}, {"date": "2025-11-21", "close": 24.01, "volume": 967121.0}, {"date": "2025-11-24", "close": 23.96, "volume": 1007198.0}, {"date": "2025-11-25", "close": 24.03, "volume": 567970.0}, {"date": "2025-11-26", "close": 24.01, "volume": 877417.0}, {"date": "2025-11-28", "close": 24.04, "volume": 397277.0}, {"date": "2025-12-01", "close": 23.76, "volume": 598888.0}, {"date": "2025-12-02", "close": 23.6, "volume": 547288.0}, {"date": "2025-12-03", "close": 23.53, "volume": 497045.0}, {"date": "2025-12-04", "close": 23.36, "volume": 636190.0}, {"date": "2025-12-05", "close": 23.08, "volume": 656706.0}, {"date": "2025-12-08", "close": 22.89, "volume": 747397.0}, {"date": "2025-12-09", "close": 23.0, "volume": 739306.0}, {"date": "2025-12-10", "close": 23.1, "volume": 1206523.0}, {"date": "2025-12-11", "close": 23.01, "volume": 873497.0}, {"date": "2025-12-12", "close": 23.06, "volume": 1003703.0}, {"date": "2025-12-15", "close": 23.27, "volume": 820350.0}, {"date": "2025-12-16", "close": 22.98, "volume": 615418.0}, {"date": "2025-12-17", "close": 23.45, "volume": 750711.0}, {"date": "2025-12-18", "close": 23.36, "volume": 892166.0}, {"date": "2025-12-19", "close": 23.28, "volume": 2624074.0}, {"date": "2025-12-22", "close": 23.44, "volume": 1079303.0}, {"date": "2025-12-23", "close": 23.27, "volume": 1754464.0}, {"date": "2025-12-24", "close": 23.42, "volume": 567755.0}, {"date": "2025-12-26", "close": 23.43, "volume": 657816.0}, {"date": "2025-12-29", "close": 23.48, "volume": 864103.0}, {"date": "2025-12-30", "close": 23.57, "volume": 744405.0}, {"date": "2025-12-31", "close": 23.06, "volume": 705045.0}, {"date": "2026-01-02", "close": 23.24, "volume": 873133.0}, {"date": "2026-01-05", "close": 23.29, "volume": 1100327.0}, {"date": "2026-01-06", "close": 23.49, "volume": 776042.0}, {"date": "2026-01-07", "close": 23.5, "volume": 842983.0}, {"date": "2026-01-08", "close": 23.92, "volume": 623441.0}, {"date": "2026-01-09", "close": 23.96, "volume": 1431799.0}, {"date": "2026-01-12", "close": 24.23, "volume": 1087055.0}, {"date": "2026-01-13", "close": 24.39, "volume": 1167994.0}, {"date": "2026-01-14", "close": 24.48, "volume": 1143892.0}, {"date": "2026-01-15", "close": 24.91, "volume": 1216829.0}, {"date": "2026-01-16", "close": 24.8, "volume": 1745301.0}, {"date": "2026-01-20", "close": 24.71, "volume": 865652.0}, {"date": "2026-01-21", "close": 24.6, "volume": 981531.0}, {"date": "2026-01-22", "close": 24.28, "volume": 690444.0}, {"date": "2026-01-23", "close": 24.43, "volume": 688259.0}, {"date": "2026-01-26", "close": 24.32, "volume": 686300.0}, {"date": "2026-01-27", "close": 24.32, "volume": 534796.0}, {"date": "2026-01-28", "close": 23.94, "volume": 865361.0}, {"date": "2026-01-29", "close": 24.19, "volume": 849293.0}, {"date": "2026-01-30", "close": 24.65, "volume": 1103119.0}, {"date": "2026-02-02", "close": 24.5, "volume": 695061.0}, {"date": "2026-02-03", "close": 24.51, "volume": 793722.0}, {"date": "2026-02-04", "close": 24.88, "volume": 512665.0}, {"date": "2026-02-05", "close": 25.49, "volume": 641940.0}, {"date": "2026-02-06", "close": 25.34, "volume": 609000.0}, {"date": "2026-02-09", "close": 25.24, "volume": 380412.0}, {"date": "2026-02-10", "close": 25.34, "volume": 518871.0}, {"date": "2026-02-11", "close": 25.25, "volume": 838896.0}, {"date": "2026-02-12", "close": 24.42, "volume": 2296191.0}, {"date": "2026-02-13", "close": 24.37, "volume": 1622007.0}, {"date": "2026-02-17", "close": 25.06, "volume": 1256949.0}, {"date": "2026-02-18", "close": 24.72, "volume": 1229212.0}, {"date": "2026-02-19", "close": 25.05, "volume": 1074247.0}, {"date": "2026-02-20", "close": 25.26, "volume": 965946.0}, {"date": "2026-02-23", "close": 25.42, "volume": 558236.0}, {"date": "2026-02-24", "close": 25.41, "volume": 649738.0}, {"date": "2026-02-25", "close": 25.57, "volume": 694496.0}, {"date": "2026-02-26", "close": 25.58, "volume": 703059.0}, {"date": "2026-02-27", "close": 25.52, "volume": 1081980.0}, {"date": "2026-03-02", "close": 25.67, "volume": 778059.0}, {"date": "2026-03-03", "close": 25.68, "volume": 531368.0}, {"date": "2026-03-04", "close": 25.54, "volume": 456920.0}, {"date": "2026-03-05", "close": 25.5, "volume": 464720.0}, {"date": "2026-03-06", "close": 25.68, "volume": 669946.0}, {"date": "2026-03-09", "close": 25.67, "volume": 672354.0}, {"date": "2026-03-10", "close": 25.6, "volume": 753186.0}, {"date": "2026-03-11", "close": 25.46, "volume": 907607.0}, {"date": "2026-03-12", "close": 25.78, "volume": 820521.0}, {"date": "2026-03-13", "close": 25.64, "volume": 821926.0}, {"date": "2026-03-16", "close": 25.63, "volume": 416770.0}, {"date": "2026-03-17", "close": 25.7, "volume": 545793.0}, {"date": "2026-03-18", "close": 25.44, "volume": 782395.0}, {"date": "2026-03-19", "close": 25.26, "volume": 786802.0}, {"date": "2026-03-20", "close": 24.26, "volume": 1741132.0}, {"date": "2026-03-23", "close": 24.14, "volume": 715074.0}, {"date": "2026-03-24", "close": 23.9, "volume": 588047.0}, {"date": "2026-03-25", "close": 24.02, "volume": 614730.0}, {"date": "2026-03-26", "close": 23.87, "volume": 510000.0}, {"date": "2026-03-27", "close": 23.71, "volume": 461706.0}, {"date": "2026-03-30", "close": 23.91, "volume": 503386.0}, {"date": "2026-03-31", "close": 23.65, "volume": 604259.0}, {"date": "2026-04-01", "close": 23.52, "volume": 479003.0}, {"date": "2026-04-02", "close": 23.75, "volume": 485792.0}, {"date": "2026-04-06", "close": 23.44, "volume": 612289.0}, {"date": "2026-04-07", "close": 23.84, "volume": 819673.0}, {"date": "2026-04-08", "close": 24.39, "volume": 2055208.0}, {"date": "2026-04-09", "close": 25.23, "volume": 1357290.0}, {"date": "2026-04-10", "close": 25.14, "volume": 858152.0}, {"date": "2026-04-13", "close": 24.99, "volume": 780965.0}, {"date": "2026-04-14", "close": 24.9, "volume": 520495.0}, {"date": "2026-04-15", "close": 25.06, "volume": 548156.0}, {"date": "2026-04-16", "close": 25.12, "volume": 694865.0}, {"date": "2026-04-17", "close": 25.65, "volume": 762543.0}, {"date": "2026-04-20", "close": 25.41, "volume": 519158.0}, {"date": "2026-04-21", "close": 25.22, "volume": 607755.0}, {"date": "2026-04-22", "close": 24.92, "volume": 571632.0}, {"date": "2026-04-23", "close": 25.15, "volume": 531927.0}, {"date": "2026-04-24", "close": 25.43, "volume": 884752.0}, {"date": "2026-04-27", "close": 25.4, "volume": 687023.0}, {"date": "2026-04-28", "close": 25.52, "volume": 643844.0}, {"date": "2026-04-29", "close": 25.32, "volume": 663949.0}, {"date": "2026-04-30", "close": 25.57, "volume": 988014.0}, {"date": "2026-05-01", "close": 25.37, "volume": 685008.0}, {"date": "2026-05-04", "close": 25.08, "volume": 671848.0}, {"date": "2026-05-05", "close": 25.14, "volume": 491174.0}, {"date": "2026-05-06", "close": 25.41, "volume": 467775.0}, {"date": "2026-05-07", "close": 25.47, "volume": 498517.0}, {"date": "2026-05-08", "close": 25.17, "volume": 487977.0}, {"date": "2026-05-11", "close": 25.14, "volume": 723838.0}, {"date": "2026-05-12", "close": 25.05, "volume": 537170.0}, {"date": "2026-05-13", "close": 24.43, "volume": 752159.0}, {"date": "2026-05-14", "close": 24.53, "volume": 1470083.0}, {"date": "2026-05-15", "close": 24.47, "volume": 792052.0}, {"date": "2026-05-18", "close": 24.88, "volume": 503128.0}, {"date": "2026-05-19", "close": 24.77, "volume": 736267.0}, {"date": "2026-05-20", "close": 25.01, "volume": 1317956.0}, {"date": "2026-05-21", "close": 24.99, "volume": 936751.0}, {"date": "2026-05-22", "close": 25.06, "volume": 855114.0}, {"date": "2026-05-26", "close": 25.33, "volume": 713945.0}, {"date": "2026-05-27", "close": 24.97, "volume": 644837.0}, {"date": "2026-05-28", "close": 25.04, "volume": 577923.0}, {"date": "2026-05-29", "close": 24.9, "volume": 897641.0}, {"date": "2026-06-01", "close": 24.28, "volume": 718787.0}, {"date": "2026-06-02", "close": 24.43, "volume": 719084.0}, {"date": "2026-06-03", "close": 24.12, "volume": 714076.0}, {"date": "2026-06-04", "close": 23.94, "volume": 690286.0}, {"date": "2026-06-05", "close": 24.7, "volume": 1095815.0}, {"date": "2026-06-08", "close": 24.49, "volume": 892657.0}, {"date": "2026-06-09", "close": 24.98, "volume": 1134449.0}, {"date": "2026-06-10", "close": 25.16, "volume": 698943.0}, {"date": "2026-06-11", "close": 24.83, "volume": 783212.0}, {"date": "2026-06-12", "close": 25.27, "volume": 711547.0}, {"date": "2026-06-15", "close": 24.85, "volume": 615356.0}, {"date": "2026-06-16", "close": 24.9, "volume": 561296.0}, {"date": "2026-06-17", "close": 24.44, "volume": 729874.0}, {"date": "2026-06-18", "close": 24.49, "volume": 1995245.0}, {"date": "2026-06-22", "close": 24.4, "volume": 693878.0}, {"date": "2026-06-23", "close": 24.95, "volume": 617061.0}, {"date": "2026-06-24", "close": 25.15, "volume": 771912.0}, {"date": "2026-06-25", "close": 25.02, "volume": 775551.0}, {"date": "2026-06-26", "close": 25.58, "volume": 3757287.0}, {"date": "2026-06-29", "close": 25.36, "volume": 1124518.0}, {"date": "2026-06-30", "close": 24.55, "volume": 1055060.0}, {"date": "2026-07-01", "close": 24.53, "volume": 951218.0}, {"date": "2026-07-02", "close": 25.11, "volume": 750482.0}, {"date": "2026-07-06", "close": 25.01, "volume": 777943.0}, {"date": "2026-07-07", "close": 25.28, "volume": 786083.0}, {"date": "2026-07-08", "close": 24.9, "volume": 898764.0}, {"date": "2026-07-09", "close": 24.71, "volume": 576761.0}, {"date": "2026-07-10", "close": 24.96, "volume": 619164.0}, {"date": "2026-07-13", "close": 25.19, "volume": 552275.0}, {"date": "2026-07-14", "close": 25.15, "volume": 618379.0}, {"date": "2026-07-15", "close": 25.22, "volume": 610080.0}, {"date": "2026-07-16", "close": 26.42, "volume": 798247.0}, {"date": "2026-07-17", "close": 26.33, "volume": 639027.0}, {"date": "2026-07-20", "close": 26.49, "volume": 696934.0}, {"date": "2026-07-21", "close": 26.38, "volume": 559866.0}, {"date": "2026-07-22", "close": 26.31, "volume": 586789.0}, {"date": "2026-07-23", "close": 25.85, "volume": 1157395.0}, {"date": "2026-07-24", "close": 26.07, "volume": 622894.0}, {"date": "2026-07-27", "close": 25.82, "volume": 562216.0}, {"date": "2026-07-28", "close": 25.99, "volume": 673989.0}, {"date": "2026-07-29", "close": 26.33, "volume": 1096112.0}, {"date": "2026-07-30", "close": 25.54, "volume": 848184.0}, {"date": "2026-07-31", "close": 25.6, "volume": 892141.0}, {"date": "2026-08-03", "close": 25.3, "volume": 796875.0}, {"date": "2026-08-04", "close": 25.17, "volume": 556400.0}, {"date": "2026-08-05", "close": 25.27, "volume": 856336.0}, {"date": "2026-08-06", "close": 25.06, "volume": 683654.0}, {"date": "2026-08-07", "close": 25.1, "volume": 1276307.0}], "refreshing": true}