{"ticker": "FFBC", "overview": {"cik": "708955", "ticker": "FFBC", "name": "FIRST FINANCIAL BANCORP /OH/", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "3", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000708955-26-000198", "price_sensitive": true}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0000708955-26-000196", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000708955-26-000195", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000185", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-28", "title": "Form EFFECT", "accession": "9999999995-26-003081", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-28", "title": "Form 424B3", "accession": "0001104659-26-111382", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-23", "title": "Form S-4/A", "accession": "0001104659-26-109997", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000183", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000178", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000177", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000176", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000175", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000174", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000173", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000172", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000163", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 391802.0, "net": -391802.0, "insiders": 3, "first_date": "2026-07-31", "last_date": "2026-09-03"}, "metrics": {"ticker": "FFBC", "has_prices": true, "as_of": "2026-08-07", "last": 33.66, "prev_close": 33.78, "change": -0.12000000000000455, "change_pct": -0.0035523978685614134, "session_volume": 495780.0, "vwap_5": 34.12199363037152, "vwap_20": 34.542084153564794, "vwap_60": 32.98901078085435, "vwap_250": 28.95776815073634, "high_52w": 36.18, "low_52w": 23.27, "avg_volume_20": 1190720.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000708955-26-000202", "src": "INSIDERS", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "Timothy A. Massa", "who_key": "Massa Timothy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 42302.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on FFBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1608128/000070895526000202/0000708955-26-000202-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "0000708955-26-000149", "src": "INSIDERS", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "James M. Anderson", "who_key": "ANDERSON JAMES M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 130633.77999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on FFBC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1250579/000070895526000149/0000708955-26-000149-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84459}, {"id": "0000708955-26-000147", "src": "INSIDERS", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "Archie M. Brown", "who_key": "Brown Archie M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 164650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CEO sells $165K of FFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1214961/000070895526000147/0000708955-26-000147-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0000708955-26-000138", "src": "INSIDERS", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "Scott T. Crawley", "who_key": "Crawley Scott T", "role": "Controller & Prin Actg Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 92231.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $92K of FFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/1694120/000070895526000138/0000708955-26-000138-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131979}, {"id": "0000708955-26-000136", "src": "INSIDERS", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "James M. Anderson", "who_key": "ANDERSON JAMES M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 134920.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO sells $135K of FFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/000070895526000136/0000708955-26-000136-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0000093751-26-000238", "src": "13DG", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "First Financial Bancorp /OH/", "who_key": "FIRST FINANCIAL BANCORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANCORP /OH/ takes a 5.3% passive stake in FFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/0000093751-26-000238-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0002100119-26-000568", "src": "13DG", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "First Financial Bancorp /OH/", "who_key": "FIRST FINANCIAL BANCORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANCORP /OH/ crosses 5% of FFBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/0002100119-26-000568-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000335", "src": "13DG", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "First Financial Bancorp /OH/", "who_key": "FIRST FINANCIAL BANCORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANCORP /OH/ crosses 5% of FFBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/0002100121-26-000335-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "SENATE-a6280b04b9a14df8ab60cdbe26b49d78-43", "src": "CONGRESS", "ticker": "FFBC", "cik": "", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "First Financial Bancorp. (NASDAQ)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins sells FFBC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/", "trade_date": "2014-05-07", "timestamp": "2014-05-07", "mins": 6570219}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000238", "src": "13DG", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "First Financial Bancorp /OH/", "who_key": "FIRST FINANCIAL BANCORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANCORP /OH/ takes a 5.3% passive stake in FFBC", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/0000093751-26-000238-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251499}, {"id": "13DG-0002100119-26-000568", "src": "13DG", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "First Financial Bancorp /OH/", "who_key": "FIRST FINANCIAL BANCORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANCORP /OH/ crosses 5% of FFBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/0002100119-26-000568-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0002100121-26-000335", "src": "13DG", "ticker": "FFBC", "cik": "708955", "company": "FIRST FINANCIAL BANCORP /OH/", "company_raw": "FIRST FINANCIAL BANCORP /OH/", "who": "First Financial Bancorp /OH/", "who_key": "FIRST FINANCIAL BANCORP /OH/", "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": "National Commercial Banks", "country": "United States", "headline": "FIRST FINANCIAL BANCORP /OH/ crosses 5% of FFBC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/708955/0002100121-26-000335-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Financial Bancorp. - Common Stock", "new_value": "FIRST FINANCIAL BANCORP /OH/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000708955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000708955", "applied": 1, "detected_at": "2026-10-24T10:55:01.903624"}]}, "key_people": [{"who": "Archie M. Brown", "who_key": "Brown Archie M", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 164650.0, "net": -164650.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 164650.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214961/000070895526000147/0000708955-26-000147-index.htm"}], "latest": {"action": "SELL", "amount": 164650.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1214961/000070895526000147/0000708955-26-000147-index.htm"}}, {"who": "James M. Anderson", "who_key": "ANDERSON JAMES M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 134920.0, "net": -134920.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134920.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/708955/000070895526000136/0000708955-26-000136-index.htm"}], "latest": {"action": "SELL", "amount": 134920.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/708955/000070895526000136/0000708955-26-000136-index.htm"}}, {"who": "Scott T. Crawley", "who_key": "Crawley Scott T", "role": "Controller & Prin Actg Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 92231.99999999999, "net": -92231.99999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 92231.99999999999, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694120/000070895526000138/0000708955-26-000138-index.htm"}], "latest": {"action": "SELL", "amount": 92231.99999999999, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694120/000070895526000138/0000708955-26-000138-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6280b04-b9a1-4df8-ab60-cdbe26b49d78/"}}], "activity": [{"date": "2026-09-03", "net": -164650.0}], "announcements": [{"form": "3", "date": "2026-10-28", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000200", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0000708955-26-000198", "price_sensitive": true}, {"form": "425", "date": "2026-10-27", "title": "Form 425", "accession": "0000708955-26-000196", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000708955-26-000195", "price_sensitive": true}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000187", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000186", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000185", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-28", "title": "Form EFFECT", "accession": "9999999995-26-003081", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-28", "title": "Form 424B3", "accession": "0001104659-26-111382", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-09-23", "title": "Form S-4/A", "accession": "0001104659-26-109997", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000183", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000178", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000177", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000176", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000175", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000174", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000173", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000172", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000169", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000708955-26-000163", "price_sensitive": false}], "performance": {"ticker": "FFBC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 21.69, "volume": 177909.0}, {"date": "2016-08-09", "close": 21.7, "volume": 183838.0}, {"date": "2016-08-10", "close": 21.4, "volume": 250029.0}, {"date": "2016-08-11", "close": 21.43, "volume": 185926.0}, {"date": "2016-08-12", "close": 21.31, "volume": 163896.0}, {"date": "2016-08-15", "close": 21.62, "volume": 123107.0}, {"date": "2016-08-16", "close": 21.48, "volume": 92058.0}, {"date": "2016-08-17", "close": 21.43, "volume": 109829.0}, {"date": "2016-08-18", "close": 21.47, "volume": 135642.0}, {"date": "2016-08-19", "close": 21.48, "volume": 163881.0}, {"date": "2016-08-22", "close": 21.52, "volume": 127521.0}, {"date": "2016-08-23", "close": 21.59, "volume": 139550.0}, {"date": "2016-08-24", "close": 21.63, "volume": 118445.0}, {"date": "2016-08-25", "close": 21.75, "volume": 111554.0}, {"date": "2016-08-26", "close": 21.83, "volume": 115023.0}, {"date": "2016-08-29", "close": 21.84, "volume": 93900.0}, {"date": "2016-08-30", "close": 21.98, "volume": 96035.0}, {"date": "2016-08-31", "close": 21.8, "volume": 232518.0}, {"date": "2016-09-01", "close": 21.68, "volume": 179773.0}, {"date": "2016-09-02", "close": 21.83, "volume": 156021.0}, {"date": "2016-09-06", "close": 21.64, "volume": 151796.0}, {"date": "2016-09-07", "close": 21.93, "volume": 117644.0}, {"date": "2016-09-08", "close": 22.21, "volume": 181762.0}, {"date": "2016-09-09", "close": 21.99, "volume": 166976.0}, {"date": "2016-09-12", "close": 22.52, "volume": 326176.0}, {"date": "2016-09-13", "close": 21.93, "volume": 245346.0}, {"date": "2016-09-14", "close": 21.58, "volume": 144419.0}, {"date": "2016-09-15", "close": 21.77, "volume": 103530.0}, {"date": "2016-09-16", "close": 21.7, "volume": 350984.0}, {"date": "2016-09-19", "close": 21.71, "volume": 80167.0}, {"date": "2016-09-20", "close": 21.69, "volume": 99135.0}, {"date": "2016-09-21", "close": 21.83, "volume": 138158.0}, {"date": "2016-09-22", "close": 22.23, "volume": 168888.0}, {"date": "2016-09-23", "close": 22.21, "volume": 121722.0}, {"date": "2016-09-26", "close": 21.58, "volume": 93446.0}, {"date": "2016-09-27", "close": 21.68, "volume": 137869.0}, {"date": "2016-09-28", "close": 21.82, "volume": 106480.0}, {"date": "2016-09-29", "close": 21.51, "volume": 111610.0}, {"date": "2016-09-30", "close": 21.84, "volume": 220584.0}, {"date": "2016-10-03", "close": 21.64, "volume": 194351.0}, {"date": "2016-10-04", "close": 21.49, "volume": 230766.0}, {"date": "2016-10-05", "close": 21.84, "volume": 218913.0}, {"date": "2016-10-06", "close": 21.39, "volume": 223244.0}, {"date": "2016-10-07", "close": 21.34, "volume": 162862.0}, {"date": "2016-10-10", "close": 21.55, "volume": 187936.0}, {"date": "2016-10-11", "close": 21.45, "volume": 204495.0}, {"date": "2016-10-12", "close": 21.55, "volume": 231826.0}, {"date": "2016-10-13", "close": 21.05, "volume": 196920.0}, {"date": "2016-10-14", "close": 21.1, "volume": 250577.0}, {"date": "2016-10-17", "close": 21.1, "volume": 106509.0}, {"date": "2016-10-18", "close": 21.4, "volume": 134448.0}, {"date": "2016-10-19", "close": 21.5, "volume": 179679.0}, {"date": "2016-10-20", "close": 21.475, "volume": 191933.0}, {"date": "2016-10-21", "close": 21.6, "volume": 217071.0}, {"date": "2016-10-24", "close": 21.75, "volume": 270346.0}, {"date": "2016-10-25", "close": 21.6, "volume": 246596.0}, {"date": "2016-10-26", "close": 21.4, "volume": 244892.0}, {"date": "2016-10-27", "close": 21.6, "volume": 247224.0}, {"date": "2016-10-28", "close": 21.35, "volume": 110415.0}, {"date": "2016-10-31", "close": 21.5, "volume": 294107.0}, {"date": "2016-11-01", "close": 21.2, "volume": 136803.0}, {"date": "2016-11-02", "close": 21.2, "volume": 268374.0}, {"date": "2016-11-03", "close": 21.25, "volume": 142399.0}, {"date": "2016-11-04", "close": 21.3, "volume": 147083.0}, {"date": "2016-11-07", "close": 21.75, "volume": 208293.0}, {"date": "2016-11-08", "close": 21.65, "volume": 100743.0}, {"date": "2016-11-09", "close": 22.2, "volume": 560241.0}, {"date": "2016-11-10", "close": 23.25, "volume": 709035.0}, {"date": "2016-11-11", "close": 24.45, "volume": 565038.0}, {"date": "2016-11-14", "close": 24.75, "volume": 408556.0}, {"date": "2016-11-15", "close": 25.0, "volume": 192196.0}, {"date": "2016-11-16", "close": 25.15, "volume": 240624.0}, {"date": "2016-11-17", "close": 25.45, "volume": 226923.0}, {"date": "2016-11-18", "close": 25.7, "volume": 439328.0}, {"date": "2016-11-21", "close": 25.65, "volume": 185130.0}, {"date": "2016-11-22", "close": 26.35, "volume": 224263.0}, {"date": "2016-11-23", "close": 26.7, "volume": 248892.0}, {"date": "2016-11-25", "close": 26.7, "volume": 98324.0}, {"date": "2016-11-28", "close": 26.6, "volume": 385184.0}, {"date": "2016-11-29", "close": 27.3, "volume": 298466.0}, {"date": "2016-11-30", "close": 26.8, "volume": 288646.0}, {"date": "2016-12-01", "close": 27.0, "volume": 310743.0}, {"date": "2016-12-02", "close": 26.85, "volume": 179054.0}, {"date": "2016-12-05", "close": 27.45, "volume": 223741.0}, {"date": "2016-12-06", "close": 27.85, "volume": 266011.0}, {"date": "2016-12-07", "close": 28.0, "volume": 290893.0}, {"date": "2016-12-08", "close": 29.0, "volume": 279117.0}, {"date": "2016-12-09", "close": 29.35, "volume": 284656.0}, {"date": "2016-12-12", "close": 28.25, "volume": 258092.0}, {"date": "2016-12-13", "close": 28.4, "volume": 214336.0}, {"date": "2016-12-14", "close": 28.25, "volume": 185603.0}, {"date": "2016-12-15", "close": 28.65, "volume": 317691.0}, {"date": "2016-12-16", "close": 27.95, "volume": 1491350.0}, {"date": "2016-12-19", "close": 28.05, "volume": 424838.0}, {"date": "2016-12-20", "close": 28.55, "volume": 233574.0}, {"date": "2016-12-21", "close": 28.55, "volume": 163466.0}, {"date": "2016-12-22", "close": 28.45, "volume": 203856.0}, {"date": "2016-12-23", "close": 28.55, "volume": 78960.0}, {"date": "2016-12-27", "close": 28.7, "volume": 214327.0}, {"date": "2016-12-28", "close": 28.45, "volume": 70771.0}, {"date": "2016-12-29", "close": 28.1, "volume": 333287.0}, {"date": "2016-12-30", "close": 28.45, "volume": 165849.0}, {"date": "2017-01-03", "close": 28.65, "volume": 239236.0}, {"date": "2017-01-04", "close": 28.9, "volume": 281474.0}, {"date": "2017-01-05", "close": 28.25, "volume": 192887.0}, {"date": "2017-01-06", "close": 28.25, "volume": 222009.0}, {"date": "2017-01-09", "close": 27.7, "volume": 336370.0}, {"date": "2017-01-10", "close": 28.4, "volume": 271702.0}, {"date": "2017-01-11", "close": 28.8, "volume": 256038.0}, {"date": "2017-01-12", "close": 27.9, "volume": 145291.0}, {"date": "2017-01-13", "close": 28.05, "volume": 211288.0}, {"date": "2017-01-17", "close": 27.05, "volume": 192178.0}, {"date": "2017-01-18", "close": 27.1, "volume": 206029.0}, {"date": "2017-01-19", "close": 26.85, "volume": 191179.0}, {"date": "2017-01-20", "close": 27.75, "volume": 319329.0}, {"date": "2017-01-23", "close": 27.9, "volume": 185942.0}, {"date": "2017-01-24", "close": 28.2, "volume": 254392.0}, {"date": "2017-01-25", "close": 28.75, "volume": 302031.0}, {"date": "2017-01-26", "close": 28.35, "volume": 145859.0}, {"date": "2017-01-27", "close": 28.15, "volume": 102982.0}, {"date": "2017-01-30", "close": 27.45, "volume": 231406.0}, {"date": "2017-01-31", "close": 27.55, "volume": 356802.0}, {"date": "2017-02-01", "close": 27.6, "volume": 192309.0}, {"date": "2017-02-02", "close": 27.2, "volume": 171087.0}, {"date": "2017-02-03", "close": 27.9, "volume": 134541.0}, {"date": "2017-02-06", "close": 27.6, "volume": 164477.0}, {"date": "2017-02-07", "close": 27.4, "volume": 125220.0}, {"date": "2017-02-08", "close": 26.95, "volume": 136219.0}, {"date": "2017-02-09", "close": 27.35, "volume": 135592.0}, {"date": "2017-02-10", "close": 27.6, "volume": 125032.0}, {"date": "2017-02-13", "close": 28.2, "volume": 254589.0}, {"date": "2017-02-14", "close": 28.4, "volume": 171278.0}, {"date": "2017-02-15", "close": 28.45, "volume": 138316.0}, {"date": "2017-02-16", "close": 28.55, "volume": 137222.0}, {"date": "2017-02-17", "close": 28.4, "volume": 247213.0}, {"date": "2017-02-21", "close": 28.7, "volume": 187499.0}, {"date": "2017-02-22", "close": 28.675, "volume": 217395.0}, {"date": "2017-02-23", "close": 28.6, "volume": 318645.0}, {"date": "2017-02-24", "close": 28.4, "volume": 169515.0}, {"date": "2017-02-27", "close": 28.45, "volume": 238284.0}, {"date": "2017-02-28", "close": 27.75, "volume": 276375.0}, {"date": "2017-03-01", "close": 28.9, "volume": 267764.0}, {"date": "2017-03-02", "close": 27.7, "volume": 170171.0}, {"date": "2017-03-03", "close": 27.85, "volume": 147805.0}, {"date": "2017-03-06", "close": 27.7, "volume": 243230.0}, {"date": "2017-03-07", "close": 27.45, "volume": 181363.0}, {"date": "2017-03-08", "close": 27.25, "volume": 231065.0}, {"date": "2017-03-09", "close": 27.4, "volume": 205946.0}, {"date": "2017-03-10", "close": 27.5, "volume": 297575.0}, {"date": "2017-03-13", "close": 27.8, "volume": 214329.0}, {"date": "2017-03-14", "close": 27.9, "volume": 243607.0}, {"date": "2017-03-15", "close": 28.05, "volume": 371145.0}, {"date": "2017-03-16", "close": 28.65, "volume": 274469.0}, {"date": "2017-03-17", "close": 28.75, "volume": 860845.0}, {"date": "2017-03-20", "close": 28.5, "volume": 311214.0}, {"date": "2017-03-21", "close": 26.2, "volume": 443574.0}, {"date": "2017-03-22", "close": 26.0, "volume": 461847.0}, {"date": "2017-03-23", "close": 26.5, "volume": 220523.0}, {"date": "2017-03-24", "close": 26.65, "volume": 250120.0}, {"date": "2017-03-27", "close": 26.55, "volume": 192897.0}, {"date": "2017-03-28", "close": 26.95, "volume": 221036.0}, {"date": "2017-03-29", "close": 26.65, "volume": 115090.0}, {"date": "2017-03-30", "close": 27.85, "volume": 320151.0}, {"date": "2017-03-31", "close": 27.45, "volume": 310057.0}, {"date": "2017-04-03", "close": 26.95, "volume": 240853.0}, {"date": "2017-04-04", "close": 27.05, "volume": 173247.0}, {"date": "2017-04-05", "close": 26.25, "volume": 306308.0}, {"date": "2017-04-06", "close": 27.0, "volume": 286174.0}, {"date": "2017-04-07", "close": 26.9, "volume": 341097.0}, {"date": "2017-04-10", "close": 26.7, "volume": 146692.0}, {"date": "2017-04-11", "close": 27.0, "volume": 149617.0}, {"date": "2017-04-12", "close": 26.6, "volume": 124200.0}, {"date": "2017-04-13", "close": 26.0, "volume": 155686.0}, {"date": "2017-04-17", "close": 26.45, "volume": 247764.0}, {"date": "2017-04-18", "close": 26.3, "volume": 214306.0}, {"date": "2017-04-19", "close": 26.55, "volume": 185622.0}, {"date": "2017-04-20", "close": 27.4, "volume": 244152.0}, {"date": "2017-04-21", "close": 28.2, "volume": 407599.0}, {"date": "2017-04-24", "close": 28.25, "volume": 298208.0}, {"date": "2017-04-25", "close": 28.4, "volume": 251230.0}, {"date": "2017-04-26", "close": 28.95, "volume": 310873.0}, {"date": "2017-04-27", "close": 28.5, "volume": 181515.0}, {"date": "2017-04-28", "close": 27.65, "volume": 175918.0}, {"date": "2017-05-01", "close": 28.05, "volume": 257250.0}, {"date": "2017-05-02", "close": 27.75, "volume": 140206.0}, {"date": "2017-05-03", "close": 27.9, "volume": 121388.0}, {"date": "2017-05-04", "close": 28.05, "volume": 135541.0}, {"date": "2017-05-05", "close": 27.85, "volume": 102391.0}, {"date": "2017-05-08", "close": 27.9, "volume": 164719.0}, {"date": "2017-05-09", "close": 27.6, "volume": 162447.0}, {"date": "2017-05-10", "close": 27.35, "volume": 157308.0}, {"date": "2017-05-11", "close": 26.95, "volume": 165576.0}, {"date": "2017-05-12", "close": 26.65, "volume": 150144.0}, {"date": "2017-05-15", "close": 26.95, "volume": 167045.0}, {"date": "2017-05-16", "close": 26.9, "volume": 147139.0}, {"date": "2017-05-17", "close": 25.35, "volume": 435546.0}, {"date": "2017-05-18", "close": 25.75, "volume": 405542.0}, {"date": "2017-05-19", "close": 25.5, "volume": 620226.0}, {"date": "2017-05-22", "close": 25.7, "volume": 122524.0}, {"date": "2017-05-23", "close": 26.0, "volume": 127798.0}, {"date": "2017-05-24", "close": 25.75, "volume": 129465.0}, {"date": "2017-05-25", "close": 25.8, "volume": 150323.0}, {"date": "2017-05-26", "close": 25.8, "volume": 171993.0}, {"date": "2017-05-30", "close": 25.05, "volume": 298212.0}, {"date": "2017-05-31", "close": 25.05, "volume": 188743.0}, {"date": "2017-06-01", "close": 25.3, "volume": 212171.0}, {"date": "2017-06-02", "close": 25.4, "volume": 219918.0}, {"date": "2017-06-05", "close": 25.35, "volume": 138799.0}, {"date": "2017-06-06", "close": 25.35, "volume": 162950.0}, {"date": "2017-06-07", "close": 25.75, "volume": 202873.0}, {"date": "2017-06-08", "close": 26.775, "volume": 321142.0}, {"date": "2017-06-09", "close": 27.85, "volume": 294845.0}, {"date": "2017-06-12", "close": 27.85, "volume": 309840.0}, {"date": "2017-06-13", "close": 27.75, "volume": 174730.0}, {"date": "2017-06-14", "close": 27.6, "volume": 232314.0}, {"date": "2017-06-15", "close": 27.6, "volume": 175968.0}, {"date": "2017-06-16", "close": 27.3, "volume": 509312.0}, {"date": "2017-06-19", "close": 27.3, "volume": 128124.0}, {"date": "2017-06-20", "close": 26.95, "volume": 129629.0}, {"date": "2017-06-21", "close": 26.4, "volume": 143440.0}, {"date": "2017-06-22", "close": 26.35, "volume": 108680.0}, {"date": "2017-06-23", "close": 26.75, "volume": 395527.0}, {"date": "2017-06-26", "close": 26.9, "volume": 246827.0}, {"date": "2017-06-27", "close": 26.85, "volume": 161560.0}, {"date": "2017-06-28", "close": 27.45, "volume": 154800.0}, {"date": "2017-06-29", "close": 27.9, "volume": 187569.0}, {"date": "2017-06-30", "close": 27.7, "volume": 144226.0}, {"date": "2017-07-03", "close": 28.5, "volume": 115299.0}, {"date": "2017-07-05", "close": 28.25, "volume": 164246.0}, {"date": "2017-07-06", "close": 27.85, "volume": 189088.0}, {"date": "2017-07-07", "close": 28.25, "volume": 128345.0}, {"date": "2017-07-10", "close": 28.0, "volume": 146496.0}, {"date": "2017-07-11", "close": 27.95, "volume": 167250.0}, {"date": "2017-07-12", "close": 28.0, "volume": 111215.0}, {"date": "2017-07-13", "close": 27.9, "volume": 107968.0}, {"date": "2017-07-14", "close": 27.7, "volume": 168907.0}, {"date": "2017-07-17", "close": 27.75, "volume": 132760.0}, {"date": "2017-07-18", "close": 27.55, "volume": 117524.0}, {"date": "2017-07-19", "close": 27.9, "volume": 166239.0}, {"date": "2017-07-20", "close": 27.9, "volume": 121055.0}, {"date": "2017-07-21", "close": 27.7, "volume": 186584.0}, {"date": "2017-07-24", "close": 27.8, "volume": 84428.0}, {"date": "2017-07-25", "close": 28.1, "volume": 176116.0}, {"date": "2017-07-26", "close": 25.7, "volume": 1689972.0}, {"date": "2017-07-27", "close": 25.35, "volume": 1162722.0}, {"date": "2017-07-28", "close": 25.95, "volume": 678662.0}, {"date": "2017-07-31", "close": 25.6, "volume": 345362.0}, {"date": "2017-08-01", "close": 26.1, "volume": 314959.0}, {"date": "2017-08-02", "close": 25.9, "volume": 316549.0}, {"date": "2017-08-03", "close": 25.5, "volume": 315062.0}, {"date": "2017-08-04", "close": 25.75, "volume": 255443.0}, {"date": "2017-08-07", "close": 25.65, "volume": 344086.0}, {"date": "2017-08-08", "close": 25.7, "volume": 336614.0}, {"date": "2017-08-09", "close": 25.45, "volume": 560541.0}, {"date": "2017-08-10", "close": 24.8, "volume": 490956.0}, {"date": "2017-08-11", "close": 24.3, "volume": 549153.0}, {"date": "2017-08-14", "close": 25.25, "volume": 365273.0}, {"date": "2017-08-15", "close": 24.75, "volume": 207710.0}, {"date": "2017-08-16", "close": 24.95, "volume": 375714.0}, {"date": "2017-08-17", "close": 24.05, "volume": 380288.0}, {"date": "2017-08-18", "close": 23.85, "volume": 254990.0}, {"date": "2017-08-21", "close": 23.95, "volume": 232658.0}, {"date": "2017-08-22", "close": 24.1, "volume": 274275.0}, {"date": "2017-08-23", "close": 24.2, "volume": 184086.0}, {"date": "2017-08-24", "close": 24.4, "volume": 191526.0}, {"date": "2017-08-25", "close": 24.6, "volume": 149537.0}, {"date": "2017-08-28", "close": 24.05, "volume": 218725.0}, {"date": "2017-08-29", "close": 23.95, "volume": 220485.0}, {"date": "2017-08-30", "close": 23.85, "volume": 191809.0}, {"date": "2017-08-31", "close": 23.95, "volume": 315710.0}, {"date": "2017-09-01", "close": 24.05, "volume": 165563.0}, {"date": "2017-09-05", "close": 23.45, "volume": 251581.0}, {"date": "2017-09-06", "close": 23.55, "volume": 237677.0}, {"date": "2017-09-07", "close": 23.1, "volume": 253100.0}, {"date": "2017-09-08", "close": 23.35, "volume": 208180.0}, {"date": "2017-09-11", "close": 23.85, "volume": 161202.0}, {"date": "2017-09-12", "close": 24.5, "volume": 297377.0}, {"date": "2017-09-13", "close": 24.75, "volume": 179906.0}, {"date": "2017-09-14", "close": 24.5, "volume": 159280.0}, {"date": "2017-09-15", "close": 24.7, "volume": 486183.0}, {"date": "2017-09-18", "close": 24.8, "volume": 194436.0}, {"date": "2017-09-19", "close": 24.9, "volume": 242859.0}, {"date": "2017-09-20", "close": 24.9, "volume": 388041.0}, {"date": "2017-09-21", "close": 24.9, "volume": 265850.0}, {"date": "2017-09-22", "close": 25.05, "volume": 265983.0}, {"date": "2017-09-25", "close": 25.0, "volume": 334646.0}, {"date": "2017-09-26", "close": 24.95, "volume": 411470.0}, {"date": "2017-09-27", "close": 25.85, "volume": 622335.0}, {"date": "2017-09-28", "close": 26.2, "volume": 352520.0}, {"date": "2017-09-29", "close": 26.15, "volume": 402653.0}, {"date": "2017-10-02", "close": 26.5, "volume": 380816.0}, {"date": "2017-10-03", "close": 26.5, "volume": 507951.0}, {"date": "2017-10-04", "close": 25.85, "volume": 286906.0}, {"date": "2017-10-05", "close": 26.2, "volume": 256727.0}, {"date": "2017-10-06", "close": 26.3, "volume": 163445.0}, {"date": "2017-10-09", "close": 26.3, "volume": 223418.0}, {"date": "2017-10-10", "close": 26.55, "volume": 187117.0}, {"date": "2017-10-11", "close": 26.45, "volume": 222088.0}, {"date": "2017-10-12", "close": 26.3, "volume": 262006.0}, {"date": "2017-10-13", "close": 26.15, "volume": 260409.0}, {"date": "2017-10-16", "close": 26.4, "volume": 244506.0}, {"date": "2017-10-17", "close": 26.05, "volume": 221025.0}, {"date": "2017-10-18", "close": 26.3, "volume": 336257.0}, {"date": "2017-10-19", "close": 26.35, "volume": 273391.0}, {"date": "2017-10-20", "close": 27.5, "volume": 456066.0}, {"date": "2017-10-23", "close": 27.5, "volume": 316043.0}, {"date": "2017-10-24", "close": 27.65, "volume": 282551.0}, {"date": "2017-10-25", "close": 27.7, "volume": 385414.0}, {"date": "2017-10-26", "close": 27.8, "volume": 259990.0}, {"date": "2017-10-27", "close": 28.05, "volume": 314557.0}, {"date": "2017-10-30", "close": 27.25, "volume": 469747.0}, {"date": "2017-10-31", "close": 27.3, "volume": 300992.0}, {"date": "2017-11-01", "close": 27.2, "volume": 292419.0}, {"date": "2017-11-02", "close": 27.65, "volume": 192404.0}, {"date": "2017-11-03", "close": 27.25, "volume": 231172.0}, {"date": "2017-11-06", "close": 27.3, "volume": 163949.0}, {"date": "2017-11-07", "close": 26.4, "volume": 401903.0}, {"date": "2017-11-08", "close": 25.9, "volume": 204850.0}, {"date": "2017-11-09", "close": 25.4, "volume": 361110.0}, {"date": "2017-11-10", "close": 25.3, "volume": 373592.0}, {"date": "2017-11-13", "close": 26.25, "volume": 348678.0}, {"date": "2017-11-14", "close": 26.55, "volume": 359573.0}, {"date": "2017-11-15", "close": 26.65, "volume": 426530.0}, {"date": "2017-11-16", "close": 26.6, "volume": 262692.0}, {"date": "2017-11-17", "close": 26.7, "volume": 153254.0}, {"date": "2017-11-20", "close": 26.95, "volume": 170338.0}, {"date": "2017-11-21", "close": 27.4, "volume": 234620.0}, {"date": "2017-11-22", "close": 27.4, "volume": 243135.0}, {"date": "2017-11-24", "close": 27.05, "volume": 332793.0}, {"date": "2017-11-27", "close": 27.15, "volume": 138472.0}, {"date": "2017-11-28", "close": 28.15, "volume": 195161.0}, {"date": "2017-11-29", "close": 29.15, "volume": 306648.0}, {"date": "2017-11-30", "close": 28.35, "volume": 285856.0}, {"date": "2017-12-01", "close": 28.3, "volume": 292854.0}, {"date": "2017-12-04", "close": 28.7, "volume": 221167.0}, {"date": "2017-12-05", "close": 27.95, "volume": 345034.0}, {"date": "2017-12-06", "close": 28.0, "volume": 211965.0}, {"date": "2017-12-07", "close": 28.1, "volume": 583042.0}, {"date": "2017-12-08", "close": 27.6, "volume": 220841.0}, {"date": "2017-12-11", "close": 27.3, "volume": 212668.0}, {"date": "2017-12-12", "close": 27.75, "volume": 331836.0}, {"date": "2017-12-13", "close": 27.5, "volume": 309739.0}, {"date": "2017-12-14", "close": 27.15, "volume": 350983.0}, {"date": "2017-12-15", "close": 27.8, "volume": 1303328.0}, {"date": "2017-12-18", "close": 28.05, "volume": 270276.0}, {"date": "2017-12-19", "close": 27.65, "volume": 320496.0}, {"date": "2017-12-20", "close": 27.35, "volume": 213015.0}, {"date": "2017-12-21", "close": 27.6, "volume": 205830.0}, {"date": "2017-12-22", "close": 27.25, "volume": 224093.0}, {"date": "2017-12-26", "close": 27.15, "volume": 164122.0}, {"date": "2017-12-27", "close": 26.9, "volume": 142768.0}, {"date": "2017-12-28", "close": 26.95, "volume": 272762.0}, {"date": "2017-12-29", "close": 26.35, "volume": 240932.0}, {"date": "2018-01-02", "close": 26.4, "volume": 461586.0}, {"date": "2018-01-03", "close": 26.7, "volume": 352250.0}, {"date": "2018-01-04", "close": 26.9, "volume": 330735.0}, {"date": "2018-01-05", "close": 26.95, "volume": 297110.0}, {"date": "2018-01-08", "close": 26.95, "volume": 744647.0}, {"date": "2018-01-09", "close": 27.35, "volume": 680994.0}, {"date": "2018-01-10", "close": 27.55, "volume": 635209.0}, {"date": "2018-01-11", "close": 28.1, "volume": 560755.0}, {"date": "2018-01-12", "close": 28.2, "volume": 321199.0}, {"date": "2018-01-16", "close": 27.95, "volume": 285069.0}, {"date": "2018-01-17", "close": 28.15, "volume": 303726.0}, {"date": "2018-01-18", "close": 27.75, "volume": 252136.0}, {"date": "2018-01-19", "close": 29.2, "volume": 400757.0}, {"date": "2018-01-22", "close": 29.1, "volume": 365758.0}, {"date": "2018-01-23", "close": 29.05, "volume": 260718.0}, {"date": "2018-01-24", "close": 28.9, "volume": 301150.0}, {"date": "2018-01-25", "close": 28.35, "volume": 310680.0}, {"date": "2018-01-26", "close": 28.4, "volume": 217740.0}, {"date": "2018-01-29", "close": 28.4, "volume": 206279.0}, {"date": "2018-01-30", "close": 28.5, "volume": 349173.0}, {"date": "2018-01-31", "close": 28.5, "volume": 292859.0}, {"date": "2018-02-01", "close": 28.8, "volume": 314222.0}, {"date": "2018-02-02", "close": 28.55, "volume": 364989.0}, {"date": "2018-02-05", "close": 27.15, "volume": 478981.0}, {"date": "2018-02-06", "close": 27.5, "volume": 577976.0}, {"date": "2018-02-07", "close": 28.0, "volume": 872015.0}, {"date": "2018-02-08", "close": 27.1, "volume": 348035.0}, {"date": "2018-02-09", "close": 27.8, "volume": 407602.0}, {"date": "2018-02-12", "close": 27.75, "volume": 317786.0}, {"date": "2018-02-13", "close": 27.8, "volume": 181562.0}, {"date": "2018-02-14", "close": 28.35, "volume": 278236.0}, {"date": "2018-02-15", "close": 28.55, "volume": 242109.0}, {"date": "2018-02-16", "close": 28.85, "volume": 232543.0}, {"date": "2018-02-20", "close": 28.45, "volume": 164915.0}, {"date": "2018-02-21", "close": 28.7, "volume": 185141.0}, {"date": "2018-02-22", "close": 28.3, "volume": 202762.0}, {"date": "2018-02-23", "close": 28.6, "volume": 360624.0}, {"date": "2018-02-26", "close": 28.6, "volume": 184502.0}, {"date": "2018-02-27", "close": 28.05, "volume": 301782.0}, {"date": "2018-02-28", "close": 27.2, "volume": 377457.0}, {"date": "2018-03-01", "close": 27.35, "volume": 339921.0}, {"date": "2018-03-02", "close": 27.85, "volume": 264344.0}, {"date": "2018-03-05", "close": 28.15, "volume": 208683.0}, {"date": "2018-03-06", "close": 28.35, "volume": 261793.0}, {"date": "2018-03-07", "close": 28.7, "volume": 832944.0}, {"date": "2018-03-08", "close": 28.35, "volume": 204783.0}, {"date": "2018-03-09", "close": 29.2, "volume": 259266.0}, {"date": "2018-03-12", "close": 29.3, "volume": 303962.0}, {"date": "2018-03-13", "close": 29.2, "volume": 282357.0}, {"date": "2018-03-14", "close": 28.7, "volume": 249060.0}, {"date": "2018-03-15", "close": 28.85, "volume": 198630.0}, {"date": "2018-03-16", "close": 29.05, "volume": 818756.0}, {"date": "2018-03-19", "close": 28.95, "volume": 290944.0}, {"date": "2018-03-20", "close": 28.6, "volume": 235685.0}, {"date": "2018-03-21", "close": 28.65, "volume": 211381.0}, {"date": "2018-03-22", "close": 27.65, "volume": 246432.0}, {"date": "2018-03-23", "close": 26.6, "volume": 385773.0}, {"date": "2018-03-26", "close": 27.4, "volume": 276286.0}, {"date": "2018-03-27", "close": 28.15, "volume": 1403689.0}, {"date": "2018-03-28", "close": 28.55, "volume": 1503034.0}, {"date": "2018-03-29", "close": 29.35, "volume": 7526122.0}, {"date": "2018-04-02", "close": 28.85, "volume": 1469765.0}, {"date": "2018-04-03", "close": 29.05, "volume": 1018517.0}, {"date": "2018-04-04", "close": 29.3, "volume": 710676.0}, {"date": "2018-04-05", "close": 29.15, "volume": 574860.0}, {"date": "2018-04-06", "close": 28.15, "volume": 653276.0}, {"date": "2018-04-09", "close": 28.1, "volume": 917584.0}, {"date": "2018-04-10", "close": 28.55, "volume": 1128015.0}, {"date": "2018-04-11", "close": 28.7, "volume": 364824.0}, {"date": "2018-04-12", "close": 29.1, "volume": 409912.0}, {"date": "2018-04-13", "close": 28.8, "volume": 366515.0}, {"date": "2018-04-16", "close": 29.05, "volume": 448683.0}, {"date": "2018-04-17", "close": 28.8, "volume": 801470.0}, {"date": "2018-04-18", "close": 28.75, "volume": 635195.0}, {"date": "2018-04-19", "close": 29.15, "volume": 553886.0}, {"date": "2018-04-20", "close": 30.8, "volume": 961526.0}, {"date": "2018-04-23", "close": 31.4, "volume": 565733.0}, {"date": "2018-04-24", "close": 31.25, "volume": 807938.0}, {"date": "2018-04-25", "close": 31.5, "volume": 490728.0}, {"date": "2018-04-26", "close": 31.3, "volume": 357868.0}, {"date": "2018-04-27", "close": 31.35, "volume": 215281.0}, {"date": "2018-04-30", "close": 30.95, "volume": 345291.0}, {"date": "2018-05-01", "close": 31.1, "volume": 371276.0}, {"date": "2018-05-02", "close": 31.15, "volume": 441971.0}, {"date": "2018-05-03", "close": 30.55, "volume": 314185.0}, {"date": "2018-05-04", "close": 31.25, "volume": 638615.0}, {"date": "2018-05-07", "close": 31.4, "volume": 382098.0}, {"date": "2018-05-08", "close": 31.95, "volume": 614728.0}, {"date": "2018-05-09", "close": 32.25, "volume": 490145.0}, {"date": "2018-05-10", "close": 32.3, "volume": 338973.0}, {"date": "2018-05-11", "close": 32.25, "volume": 241396.0}, {"date": "2018-05-14", "close": 31.8, "volume": 469967.0}, {"date": "2018-05-15", "close": 31.6, "volume": 496253.0}, {"date": "2018-05-16", "close": 31.65, "volume": 552844.0}, {"date": "2018-05-17", "close": 32.1, "volume": 284443.0}, {"date": "2018-05-18", "close": 31.65, "volume": 377878.0}, {"date": "2018-05-21", "close": 32.15, "volume": 325566.0}, {"date": "2018-05-22", "close": 32.3, "volume": 282367.0}, {"date": "2018-05-23", "close": 32.05, "volume": 221785.0}, {"date": "2018-05-24", "close": 31.95, "volume": 194287.0}, {"date": "2018-05-25", "close": 31.8, "volume": 223804.0}, {"date": "2018-05-29", "close": 31.1, "volume": 373761.0}, {"date": "2018-05-30", "close": 31.85, "volume": 360658.0}, {"date": "2018-05-31", "close": 31.45, "volume": 366244.0}, {"date": "2018-06-01", "close": 32.1, "volume": 363390.0}, {"date": "2018-06-04", "close": 32.7, "volume": 354440.0}, {"date": "2018-06-05", "close": 32.75, "volume": 250985.0}, {"date": "2018-06-06", "close": 33.1, "volume": 279277.0}, {"date": "2018-06-07", "close": 33.05, "volume": 485915.0}, {"date": "2018-06-08", "close": 33.55, "volume": 373173.0}, {"date": "2018-06-11", "close": 32.65, "volume": 429156.0}, {"date": "2018-06-12", "close": 32.6, "volume": 216688.0}, {"date": "2018-06-13", "close": 32.6, "volume": 250309.0}, {"date": "2018-06-14", "close": 32.55, "volume": 292171.0}, {"date": "2018-06-15", "close": 32.3, "volume": 1068387.0}, {"date": "2018-06-18", "close": 32.45, "volume": 260815.0}, {"date": "2018-06-19", "close": 32.7, "volume": 396489.0}, {"date": "2018-06-20", "close": 32.8, "volume": 332528.0}, {"date": "2018-06-21", "close": 32.5, "volume": 512276.0}, {"date": "2018-06-22", "close": 32.4, "volume": 744125.0}, {"date": "2018-06-25", "close": 32.15, "volume": 346069.0}, {"date": "2018-06-26", "close": 32.1, "volume": 260083.0}, {"date": "2018-06-27", "close": 31.45, "volume": 340062.0}, {"date": "2018-06-28", "close": 31.15, "volume": 401015.0}, {"date": "2018-06-29", "close": 30.65, "volume": 545577.0}, {"date": "2018-07-02", "close": 31.25, "volume": 382651.0}, {"date": "2018-07-03", "close": 31.1, "volume": 154752.0}, {"date": "2018-07-05", "close": 31.4, "volume": 190093.0}, {"date": "2018-07-06", "close": 31.75, "volume": 218307.0}, {"date": "2018-07-09", "close": 32.35, "volume": 205923.0}, {"date": "2018-07-10", "close": 31.8, "volume": 211559.0}, {"date": "2018-07-11", "close": 31.8, "volume": 183990.0}, {"date": "2018-07-12", "close": 31.65, "volume": 164615.0}, {"date": "2018-07-13", "close": 31.25, "volume": 126337.0}, {"date": "2018-07-16", "close": 31.55, "volume": 148953.0}, {"date": "2018-07-17", "close": 31.6, "volume": 120628.0}, {"date": "2018-07-18", "close": 31.75, "volume": 703841.0}, {"date": "2018-07-19", "close": 32.0, "volume": 282430.0}, {"date": "2018-07-20", "close": 31.3, "volume": 515191.0}, {"date": "2018-07-23", "close": 31.4, "volume": 475656.0}, {"date": "2018-07-24", "close": 30.5, "volume": 607309.0}, {"date": "2018-07-25", "close": 30.25, "volume": 674133.0}, {"date": "2018-07-26", "close": 31.25, "volume": 503205.0}, {"date": "2018-07-27", "close": 30.75, "volume": 266906.0}, {"date": "2018-07-30", "close": 30.3, "volume": 269681.0}, {"date": "2018-07-31", "close": 30.35, "volume": 497312.0}, {"date": "2018-08-01", "close": 31.05, "volume": 235839.0}, {"date": "2018-08-02", "close": 31.05, "volume": 230400.0}, {"date": "2018-08-03", "close": 30.6, "volume": 238063.0}, {"date": "2018-08-06", "close": 30.8, "volume": 181986.0}, {"date": "2018-08-07", "close": 30.8, "volume": 136867.0}, {"date": "2018-08-08", "close": 31.0, "volume": 145868.0}, {"date": "2018-08-09", "close": 31.05, "volume": 161009.0}, {"date": "2018-08-10", "close": 31.05, "volume": 176348.0}, {"date": "2018-08-13", "close": 30.9, "volume": 222938.0}, {"date": "2018-08-14", "close": 31.45, "volume": 197019.0}, {"date": "2018-08-15", "close": 31.1, "volume": 204772.0}, {"date": "2018-08-16", "close": 31.4, "volume": 274534.0}, {"date": "2018-08-17", "close": 31.75, "volume": 254400.0}, {"date": "2018-08-20", "close": 31.5, "volume": 218469.0}, {"date": "2018-08-21", "close": 32.05, "volume": 348339.0}, {"date": "2018-08-22", "close": 31.9, "volume": 218943.0}, {"date": "2018-08-23", "close": 31.9, "volume": 190049.0}, {"date": "2018-08-24", "close": 31.8, "volume": 125792.0}, {"date": "2018-08-27", "close": 31.525, "volume": 212198.0}, {"date": "2018-08-28", "close": 31.45, "volume": 203016.0}, {"date": "2018-08-29", "close": 31.4, "volume": 339201.0}, {"date": "2018-08-30", "close": 31.15, "volume": 198517.0}, {"date": "2018-08-31", "close": 31.4, "volume": 234006.0}, {"date": "2018-09-04", "close": 31.5, "volume": 215896.0}, {"date": "2018-09-05", "close": 31.5, "volume": 229971.0}, {"date": "2018-09-06", "close": 31.3, "volume": 203677.0}, {"date": "2018-09-07", "close": 31.25, "volume": 228457.0}, {"date": "2018-09-10", "close": 30.9, "volume": 178866.0}, {"date": "2018-09-11", "close": 30.9, "volume": 206046.0}, {"date": "2018-09-12", "close": 30.025, "volume": 282967.0}, {"date": "2018-09-13", "close": 29.95, "volume": 562501.0}, {"date": "2018-09-14", "close": 30.45, "volume": 365994.0}, {"date": "2018-09-17", "close": 29.95, "volume": 404094.0}, {"date": "2018-09-18", "close": 29.75, "volume": 435461.0}, {"date": "2018-09-19", "close": 29.95, "volume": 615447.0}, {"date": "2018-09-20", "close": 30.55, "volume": 307022.0}, {"date": "2018-09-21", "close": 30.4, "volume": 1283341.0}, {"date": "2018-09-24", "close": 29.75, "volume": 275533.0}, {"date": "2018-09-25", "close": 29.75, "volume": 254767.0}, {"date": "2018-09-26", "close": 29.45, "volume": 397567.0}, {"date": "2018-09-27", "close": 29.4, "volume": 243978.0}, {"date": "2018-09-28", "close": 29.7, "volume": 309411.0}, {"date": "2018-10-01", "close": 29.09, "volume": 343749.0}, {"date": "2018-10-02", "close": 28.97, "volume": 288537.0}, {"date": "2018-10-03", "close": 29.49, "volume": 345174.0}, {"date": "2018-10-04", "close": 29.58, "volume": 260278.0}, {"date": "2018-10-05", "close": 29.32, "volume": 187908.0}, {"date": "2018-10-08", "close": 29.49, "volume": 297382.0}, {"date": "2018-10-09", "close": 29.54, "volume": 381802.0}, {"date": "2018-10-10", "close": 29.21, "volume": 268869.0}, {"date": "2018-10-11", "close": 28.1, "volume": 357694.0}, {"date": "2018-10-12", "close": 27.33, "volume": 536472.0}, {"date": "2018-10-15", "close": 27.59, "volume": 269786.0}, {"date": "2018-10-16", "close": 27.67, "volume": 384962.0}, {"date": "2018-10-17", "close": 28.16, "volume": 248277.0}, {"date": "2018-10-18", "close": 27.42, "volume": 280902.0}, {"date": "2018-10-19", "close": 24.9, "volume": 730943.0}, {"date": "2018-10-22", "close": 24.74, "volume": 519445.0}, {"date": "2018-10-23", "close": 24.66, "volume": 586469.0}, {"date": "2018-10-24", "close": 24.15, "volume": 650311.0}, {"date": "2018-10-25", "close": 25.13, "volume": 376852.0}, {"date": "2018-10-26", "close": 25.31, "volume": 564479.0}, {"date": "2018-10-29", "close": 25.71, "volume": 333944.0}, {"date": "2018-10-30", "close": 25.91, "volume": 483402.0}, {"date": "2018-10-31", "close": 26.17, "volume": 527172.0}, {"date": "2018-11-01", "close": 26.45, "volume": 283386.0}, {"date": "2018-11-02", "close": 26.61, "volume": 303864.0}, {"date": "2018-11-05", "close": 26.74, "volume": 480098.0}, {"date": "2018-11-06", "close": 26.99, "volume": 455279.0}, {"date": "2018-11-07", "close": 26.91, "volume": 263766.0}, {"date": "2018-11-08", "close": 26.98, "volume": 156083.0}, {"date": "2018-11-09", "close": 26.66, "volume": 243899.0}, {"date": "2018-11-12", "close": 26.7, "volume": 230949.0}, {"date": "2018-11-13", "close": 26.66, "volume": 262821.0}, {"date": "2018-11-14", "close": 26.45, "volume": 363993.0}, {"date": "2018-11-15", "close": 27.11, "volume": 218022.0}, {"date": "2018-11-16", "close": 27.39, "volume": 396093.0}, {"date": "2018-11-19", "close": 27.26, "volume": 200714.0}, {"date": "2018-11-20", "close": 26.94, "volume": 187662.0}, {"date": "2018-11-21", "close": 27.01, "volume": 148989.0}, {"date": "2018-11-23", "close": 27.09, "volume": 88498.0}, {"date": "2018-11-26", "close": 27.58, "volume": 223395.0}, {"date": "2018-11-27", "close": 27.23, "volume": 165724.0}, {"date": "2018-11-28", "close": 28.04, "volume": 420845.0}, {"date": "2018-11-29", "close": 27.5, "volume": 300874.0}, {"date": "2018-11-30", "close": 27.92, "volume": 380884.0}, {"date": "2018-12-03", "close": 27.66, "volume": 269317.0}, {"date": "2018-12-04", "close": 25.71, "volume": 371954.0}, {"date": "2018-12-06", "close": 25.91, "volume": 348337.0}, {"date": "2018-12-07", "close": 26.2, "volume": 342689.0}, {"date": "2018-12-10", "close": 25.62, "volume": 512414.0}, {"date": "2018-12-11", "close": 25.7, "volume": 303327.0}, {"date": "2018-12-12", "close": 26.23, "volume": 275402.0}, {"date": "2018-12-13", "close": 25.67, "volume": 309138.0}, {"date": "2018-12-14", "close": 25.0, "volume": 421662.0}, {"date": "2018-12-17", "close": 24.89, "volume": 582041.0}, {"date": "2018-12-18", "close": 24.08, "volume": 571754.0}, {"date": "2018-12-19", "close": 22.77, "volume": 800771.0}, {"date": "2018-12-20", "close": 22.79, "volume": 656101.0}, {"date": "2018-12-21", "close": 22.73, "volume": 2563607.0}, {"date": "2018-12-24", "close": 22.4, "volume": 209635.0}, {"date": "2018-12-26", "close": 23.39, "volume": 356207.0}, {"date": "2018-12-27", "close": 23.17, "volume": 418745.0}, {"date": "2018-12-28", "close": 23.42, "volume": 294858.0}, {"date": "2018-12-31", "close": 23.72, "volume": 504677.0}, {"date": "2019-01-02", "close": 24.16, "volume": 391238.0}, {"date": "2019-01-03", "close": 23.79, "volume": 416090.0}, {"date": "2019-01-04", "close": 24.33, "volume": 704702.0}, {"date": "2019-01-07", "close": 24.24, "volume": 411375.0}, {"date": "2019-01-08", "close": 24.44, "volume": 624699.0}, {"date": "2019-01-09", "close": 24.59, "volume": 341346.0}, {"date": "2019-01-10", "close": 24.35, "volume": 308545.0}, {"date": "2019-01-11", "close": 24.42, "volume": 440893.0}, {"date": "2019-01-14", "close": 24.42, "volume": 504418.0}, {"date": "2019-01-15", "close": 25.23, "volume": 1002114.0}, {"date": "2019-01-16", "close": 25.87, "volume": 538680.0}, {"date": "2019-01-17", "close": 26.01, "volume": 455985.0}, {"date": "2019-01-18", "close": 26.33, "volume": 419430.0}, {"date": "2019-01-22", "close": 25.94, "volume": 342483.0}, {"date": "2019-01-23", "close": 25.92, "volume": 352245.0}, {"date": "2019-01-24", "close": 25.99, "volume": 419430.0}, {"date": "2019-01-25", "close": 26.8, "volume": 355978.0}, {"date": "2019-01-28", "close": 26.69, "volume": 352606.0}, {"date": "2019-01-29", "close": 26.41, "volume": 226935.0}, {"date": "2019-01-30", "close": 26.19, "volume": 245893.0}, {"date": "2019-01-31", "close": 26.33, "volume": 459177.0}, {"date": "2019-02-01", "close": 26.6, "volume": 225265.0}, {"date": "2019-02-04", "close": 26.99, "volume": 176884.0}, {"date": "2019-02-05", "close": 26.79, "volume": 205427.0}, {"date": "2019-02-06", "close": 26.9, "volume": 118864.0}, {"date": "2019-02-07", "close": 27.13, "volume": 306204.0}, {"date": "2019-02-08", "close": 26.6, "volume": 214794.0}, {"date": "2019-02-11", "close": 27.13, "volume": 198915.0}, {"date": "2019-02-12", "close": 27.34, "volume": 241654.0}, {"date": "2019-02-13", "close": 27.45, "volume": 290806.0}, {"date": "2019-02-14", "close": 27.22, "volume": 355897.0}, {"date": "2019-02-15", "close": 27.98, "volume": 705237.0}, {"date": "2019-02-19", "close": 28.16, "volume": 342262.0}, {"date": "2019-02-20", "close": 28.56, "volume": 310820.0}, {"date": "2019-02-21", "close": 28.21, "volume": 271570.0}, {"date": "2019-02-22", "close": 28.1, "volume": 183092.0}, {"date": "2019-02-25", "close": 27.77, "volume": 210796.0}, {"date": "2019-02-26", "close": 27.6, "volume": 260929.0}, {"date": "2019-02-27", "close": 27.89, "volume": 172536.0}, {"date": "2019-02-28", "close": 27.73, "volume": 216533.0}, {"date": "2019-03-01", "close": 27.63, "volume": 188178.0}, {"date": "2019-03-04", "close": 27.29, "volume": 303913.0}, {"date": "2019-03-05", "close": 27.08, "volume": 279803.0}, {"date": "2019-03-06", "close": 26.03, "volume": 291353.0}, {"date": "2019-03-07", "close": 25.39, "volume": 513778.0}, {"date": "2019-03-08", "close": 25.41, "volume": 238529.0}, {"date": "2019-03-11", "close": 25.71, "volume": 283252.0}, {"date": "2019-03-12", "close": 25.66, "volume": 389624.0}, {"date": "2019-03-13", "close": 25.81, "volume": 269603.0}, {"date": "2019-03-14", "close": 25.71, "volume": 159964.0}, {"date": "2019-03-15", "close": 25.72, "volume": 1009277.0}, {"date": "2019-03-18", "close": 25.95, "volume": 381324.0}, {"date": "2019-03-19", "close": 25.09, "volume": 314779.0}, {"date": "2019-03-20", "close": 24.14, "volume": 532268.0}, {"date": "2019-03-21", "close": 24.21, "volume": 604948.0}, {"date": "2019-03-22", "close": 23.02, "volume": 589986.0}, {"date": "2019-03-25", "close": 23.15, "volume": 261984.0}, {"date": "2019-03-26", "close": 23.4, "volume": 339707.0}, {"date": "2019-03-27", "close": 23.53, "volume": 217644.0}, {"date": "2019-03-28", "close": 24.08, "volume": 387402.0}, {"date": "2019-03-29", "close": 24.06, "volume": 413045.0}, {"date": "2019-04-01", "close": 24.66, "volume": 298139.0}, {"date": "2019-04-02", "close": 24.52, "volume": 173389.0}, {"date": "2019-04-03", "close": 24.59, "volume": 150943.0}, {"date": "2019-04-04", "close": 24.8, "volume": 265390.0}, {"date": "2019-04-05", "close": 24.89, "volume": 496502.0}, {"date": "2019-04-08", "close": 25.08, "volume": 439985.0}, {"date": "2019-04-09", "close": 24.64, "volume": 247451.0}, {"date": "2019-04-10", "close": 24.24, "volume": 836515.0}, {"date": "2019-04-11", "close": 24.44, "volume": 254409.0}, {"date": "2019-04-12", "close": 24.9, "volume": 392361.0}, {"date": "2019-04-15", "close": 24.44, "volume": 219577.0}, {"date": "2019-04-16", "close": 24.79, "volume": 275024.0}, {"date": "2019-04-17", "close": 24.97, "volume": 306910.0}, {"date": "2019-04-18", "close": 24.75, "volume": 247877.0}, {"date": "2019-04-22", "close": 24.47, "volume": 290516.0}, {"date": "2019-04-23", "close": 24.92, "volume": 249245.0}, {"date": "2019-04-24", "close": 25.17, "volume": 204900.0}, {"date": "2019-04-25", "close": 24.96, "volume": 244414.0}, {"date": "2019-04-26", "close": 24.86, "volume": 383484.0}, {"date": "2019-04-29", "close": 25.18, "volume": 414690.0}, {"date": "2019-04-30", "close": 25.1, "volume": 370957.0}, {"date": "2019-05-01", "close": 24.76, "volume": 691827.0}, {"date": "2019-05-02", "close": 25.16, "volume": 219432.0}, {"date": "2019-05-03", "close": 25.78, "volume": 339676.0}, {"date": "2019-05-06", "close": 25.8, "volume": 280303.0}, {"date": "2019-05-07", "close": 25.22, "volume": 240666.0}, {"date": "2019-05-08", "close": 24.92, "volume": 268770.0}, {"date": "2019-05-09", "close": 24.84, "volume": 186110.0}, {"date": "2019-05-10", "close": 24.83, "volume": 336406.0}, {"date": "2019-05-13", "close": 23.86, "volume": 344512.0}, {"date": "2019-05-14", "close": 24.36, "volume": 259157.0}, {"date": "2019-05-15", "close": 24.15, "volume": 412601.0}, {"date": "2019-05-16", "close": 24.33, "volume": 175789.0}, {"date": "2019-05-17", "close": 24.1, "volume": 378703.0}, {"date": "2019-05-20", "close": 24.05, "volume": 261511.0}, {"date": "2019-05-21", "close": 24.26, "volume": 364398.0}, {"date": "2019-05-22", "close": 23.86, "volume": 262094.0}, {"date": "2019-05-23", "close": 23.21, "volume": 275977.0}, {"date": "2019-05-24", "close": 23.5, "volume": 178438.0}, {"date": "2019-05-28", "close": 23.12, "volume": 182657.0}, {"date": "2019-05-29", "close": 23.29, "volume": 309750.0}, {"date": "2019-05-30", "close": 22.74, "volume": 327411.0}, {"date": "2019-05-31", "close": 22.32, "volume": 346637.0}, {"date": "2019-06-03", "close": 22.61, "volume": 366286.0}, {"date": "2019-06-04", "close": 23.38, "volume": 248977.0}, {"date": "2019-06-05", "close": 23.11, "volume": 178908.0}, {"date": "2019-06-06", "close": 22.93, "volume": 161803.0}, {"date": "2019-06-07", "close": 22.56, "volume": 249612.0}, {"date": "2019-06-10", "close": 22.91, "volume": 286383.0}, {"date": "2019-06-11", "close": 22.65, "volume": 235320.0}, {"date": "2019-06-12", "close": 22.54, "volume": 239050.0}, {"date": "2019-06-13", "close": 22.73, "volume": 195189.0}, {"date": "2019-06-14", "close": 22.58, "volume": 223752.0}, {"date": "2019-06-17", "close": 22.16, "volume": 405919.0}, {"date": "2019-06-18", "close": 22.79, "volume": 270601.0}, {"date": "2019-06-19", "close": 22.64, "volume": 332741.0}, {"date": "2019-06-20", "close": 23.69, "volume": 639240.0}, {"date": "2019-06-21", "close": 23.63, "volume": 671486.0}, {"date": "2019-06-24", "close": 23.34, "volume": 302443.0}, {"date": "2019-06-25", "close": 23.39, "volume": 414468.0}, {"date": "2019-06-26", "close": 23.34, "volume": 441434.0}, {"date": "2019-06-27", "close": 23.85, "volume": 219390.0}, {"date": "2019-06-28", "close": 24.22, "volume": 823596.0}, {"date": "2019-07-01", "close": 24.3, "volume": 284389.0}, {"date": "2019-07-02", "close": 24.02, "volume": 206712.0}, {"date": "2019-07-03", "close": 24.37, "volume": 173401.0}, {"date": "2019-07-05", "close": 24.59, "volume": 184215.0}, {"date": "2019-07-08", "close": 24.09, "volume": 238703.0}, {"date": "2019-07-09", "close": 24.2, "volume": 221240.0}, {"date": "2019-07-10", "close": 23.86, "volume": 172492.0}, {"date": "2019-07-11", "close": 24.08, "volume": 213780.0}, {"date": "2019-07-12", "close": 24.35, "volume": 268383.0}, {"date": "2019-07-15", "close": 23.58, "volume": 230638.0}, {"date": "2019-07-16", "close": 23.73, "volume": 279110.0}, {"date": "2019-07-17", "close": 23.4, "volume": 289745.0}, {"date": "2019-07-18", "close": 23.89, "volume": 254307.0}, {"date": "2019-07-19", "close": 24.17, "volume": 521008.0}, {"date": "2019-07-22", "close": 24.08, "volume": 267514.0}, {"date": "2019-07-23", "close": 24.52, "volume": 367549.0}, {"date": "2019-07-24", "close": 25.16, "volume": 490422.0}, {"date": "2019-07-25", "close": 24.96, "volume": 391500.0}, {"date": "2019-07-26", "close": 25.41, "volume": 274861.0}, {"date": "2019-07-29", "close": 25.26, "volume": 380676.0}, {"date": "2019-07-30", "close": 25.49, "volume": 349580.0}, {"date": "2019-07-31", "close": 25.49, "volume": 437922.0}, {"date": "2019-08-01", "close": 24.46, "volume": 377914.0}, {"date": "2019-08-02", "close": 24.05, "volume": 301758.0}, {"date": "2019-08-05", "close": 23.31, "volume": 374753.0}, {"date": "2019-08-06", "close": 23.58, "volume": 302471.0}, {"date": "2019-08-07", "close": 23.66, "volume": 372171.0}, {"date": "2019-08-08", "close": 24.05, "volume": 489247.0}, {"date": "2019-08-09", "close": 23.96, "volume": 378878.0}, {"date": "2019-08-12", "close": 23.74, "volume": 271294.0}, {"date": "2019-08-13", "close": 23.96, "volume": 310765.0}, {"date": "2019-08-14", "close": 23.35, "volume": 329549.0}, {"date": "2019-08-15", "close": 23.25, "volume": 253421.0}, {"date": "2019-08-16", "close": 23.96, "volume": 436634.0}, {"date": "2019-08-19", "close": 24.01, "volume": 306392.0}, {"date": "2019-08-20", "close": 23.68, "volume": 331402.0}, {"date": "2019-08-21", "close": 23.81, "volume": 237251.0}, {"date": "2019-08-22", "close": 23.92, "volume": 266444.0}, {"date": "2019-08-23", "close": 22.93, "volume": 396010.0}, {"date": "2019-08-26", "close": 23.01, "volume": 269877.0}, {"date": "2019-08-27", "close": 22.37, "volume": 311125.0}, {"date": "2019-08-28", "close": 22.88, "volume": 317451.0}, {"date": "2019-08-29", "close": 23.2, "volume": 273707.0}, {"date": "2019-08-30", "close": 23.42, "volume": 264774.0}, {"date": "2019-09-03", "close": 22.74, "volume": 249168.0}, {"date": "2019-09-04", "close": 22.83, "volume": 239632.0}, {"date": "2019-09-05", "close": 23.4, "volume": 333760.0}, {"date": "2019-09-06", "close": 23.29, "volume": 217813.0}, {"date": "2019-09-09", "close": 23.88, "volume": 324924.0}, {"date": "2019-09-10", "close": 24.4, "volume": 266866.0}, {"date": "2019-09-11", "close": 25.07, "volume": 464473.0}, {"date": "2019-09-12", "close": 25.28, "volume": 321222.0}, {"date": "2019-09-13", "close": 25.3, "volume": 359560.0}, {"date": "2019-09-16", "close": 25.27, "volume": 349071.0}, {"date": "2019-09-17", "close": 24.91, "volume": 254795.0}, {"date": "2019-09-18", "close": 24.79, "volume": 375671.0}, {"date": "2019-09-19", "close": 24.6, "volume": 249720.0}, {"date": "2019-09-20", "close": 24.71, "volume": 1067770.0}, {"date": "2019-09-23", "close": 24.65, "volume": 297450.0}, {"date": "2019-09-24", "close": 24.36, "volume": 341728.0}, {"date": "2019-09-25", "close": 24.97, "volume": 402773.0}, {"date": "2019-09-26", "close": 24.615, "volume": 189515.0}, {"date": "2019-09-27", "close": 24.805, "volume": 254264.0}, {"date": "2019-09-30", "close": 24.475, "volume": 319804.0}, {"date": "2019-10-01", "close": 24.1, "volume": 445700.0}, {"date": "2019-10-02", "close": 24.03, "volume": 391091.0}, {"date": "2019-10-03", "close": 24.45, "volume": 529212.0}, {"date": "2019-10-04", "close": 24.36, "volume": 360387.0}, {"date": "2019-10-07", "close": 24.27, "volume": 480289.0}, {"date": "2019-10-08", "close": 23.505, "volume": 423611.0}, {"date": "2019-10-09", "close": 23.4, "volume": 345658.0}, {"date": "2019-10-10", "close": 23.5, "volume": 333694.0}, {"date": "2019-10-11", "close": 23.95, "volume": 426734.0}, {"date": "2019-10-14", "close": 23.98, "volume": 264772.0}, {"date": "2019-10-15", "close": 24.265, "volume": 502830.0}, {"date": "2019-10-16", "close": 23.97, "volume": 413734.0}, {"date": "2019-10-17", "close": 24.36, "volume": 625416.0}, {"date": "2019-10-18", "close": 23.24, "volume": 859045.0}, {"date": "2019-10-21", "close": 23.51, "volume": 575815.0}, {"date": "2019-10-22", "close": 23.92, "volume": 609003.0}, {"date": "2019-10-23", "close": 23.82, "volume": 341227.0}, {"date": "2019-10-24", "close": 23.39, "volume": 179542.0}, {"date": "2019-10-25", "close": 23.615, "volume": 243346.0}, {"date": "2019-10-28", "close": 23.87, "volume": 297269.0}, {"date": "2019-10-29", "close": 24.16, "volume": 324909.0}, {"date": "2019-10-30", "close": 24.02, "volume": 183007.0}, {"date": "2019-10-31", "close": 23.44, "volume": 378140.0}, {"date": "2019-11-01", "close": 23.9, "volume": 327160.0}, {"date": "2019-11-04", "close": 24.18, "volume": 382089.0}, {"date": "2019-11-05", "close": 24.24, "volume": 283995.0}, {"date": "2019-11-06", "close": 24.15, "volume": 202756.0}, {"date": "2019-11-07", "close": 24.3, "volume": 184105.0}, {"date": "2019-11-08", "close": 24.275, "volume": 224918.0}, {"date": "2019-11-11", "close": 24.08, "volume": 143699.0}, {"date": "2019-11-12", "close": 24.23, "volume": 297419.0}, {"date": "2019-11-13", "close": 24.17, "volume": 306862.0}, {"date": "2019-11-14", "close": 24.08, "volume": 286826.0}, {"date": "2019-11-15", "close": 24.04, "volume": 355900.0}, {"date": "2019-11-18", "close": 23.87, "volume": 304268.0}, {"date": "2019-11-19", "close": 24.05, "volume": 346295.0}, {"date": "2019-11-20", "close": 24.04, "volume": 490751.0}, {"date": "2019-11-21", "close": 23.91, "volume": 304384.0}, {"date": "2019-11-22", "close": 23.91, "volume": 202015.0}, {"date": "2019-11-25", "close": 24.405, "volume": 455877.0}, {"date": "2019-11-26", "close": 24.39, "volume": 395015.0}, {"date": "2019-11-27", "close": 24.52, "volume": 318415.0}, {"date": "2019-11-29", "close": 24.32, "volume": 257133.0}, {"date": "2019-12-02", "close": 24.03, "volume": 418630.0}, {"date": "2019-12-03", "close": 23.77, "volume": 267349.0}, {"date": "2019-12-04", "close": 24.13, "volume": 383248.0}, {"date": "2019-12-05", "close": 24.32, "volume": 440148.0}, {"date": "2019-12-06", "close": 24.56, "volume": 478512.0}, {"date": "2019-12-09", "close": 24.65, "volume": 387085.0}, {"date": "2019-12-10", "close": 24.7, "volume": 337664.0}, {"date": "2019-12-11", "close": 24.69, "volume": 309508.0}, {"date": "2019-12-12", "close": 25.25, "volume": 393165.0}, {"date": "2019-12-13", "close": 25.14, "volume": 396524.0}, {"date": "2019-12-16", "close": 25.55, "volume": 561279.0}, {"date": "2019-12-17", "close": 26.04, "volume": 533354.0}, {"date": "2019-12-18", "close": 25.82, "volume": 1009428.0}, {"date": "2019-12-19", "close": 26.03, "volume": 512066.0}, {"date": "2019-12-20", "close": 25.96, "volume": 1654409.0}, {"date": "2019-12-23", "close": 25.62, "volume": 234124.0}, {"date": "2019-12-24", "close": 25.62, "volume": 179351.0}, {"date": "2019-12-26", "close": 25.595, "volume": 139660.0}, {"date": "2019-12-27", "close": 25.48, "volume": 241097.0}, {"date": "2019-12-30", "close": 25.555, "volume": 256765.0}, {"date": "2019-12-31", "close": 25.44, "volume": 422960.0}, {"date": "2020-01-02", "close": 25.52, "volume": 303909.0}, {"date": "2020-01-03", "close": 25.5, "volume": 403527.0}, {"date": "2020-01-06", "close": 25.35, "volume": 273919.0}, {"date": "2020-01-07", "close": 24.89, "volume": 196806.0}, {"date": "2020-01-08", "close": 25.045, "volume": 240549.0}, {"date": "2020-01-09", "close": 24.97, "volume": 192567.0}, {"date": "2020-01-10", "close": 24.76, "volume": 225788.0}, {"date": "2020-01-13", "close": 24.945, "volume": 196941.0}, {"date": "2020-01-14", "close": 24.98, "volume": 262191.0}, {"date": "2020-01-15", "close": 24.835, "volume": 209506.0}, {"date": "2020-01-16", "close": 25.23, "volume": 329397.0}, {"date": "2020-01-17", "close": 25.39, "volume": 288634.0}, {"date": "2020-01-21", "close": 24.84, "volume": 285459.0}, {"date": "2020-01-22", "close": 24.73, "volume": 342910.0}, {"date": "2020-01-23", "close": 24.845, "volume": 713994.0}, {"date": "2020-01-24", "close": 24.77, "volume": 396318.0}, {"date": "2020-01-27", "close": 24.85, "volume": 314499.0}, {"date": "2020-01-28", "close": 24.9, "volume": 288081.0}, {"date": "2020-01-29", "close": 24.62, "volume": 316591.0}, {"date": "2020-01-30", "close": 24.99, "volume": 327348.0}, {"date": "2020-01-31", "close": 24.04, "volume": 574955.0}, {"date": "2020-02-03", "close": 24.43, "volume": 484161.0}, {"date": "2020-02-04", "close": 24.9, "volume": 306691.0}, {"date": "2020-02-05", "close": 25.25, "volume": 496083.0}, {"date": "2020-02-06", "close": 25.175, "volume": 210781.0}, {"date": "2020-02-07", "close": 24.72, "volume": 168756.0}, {"date": "2020-02-10", "close": 24.61, "volume": 165647.0}, {"date": "2020-02-11", "close": 24.83, "volume": 171769.0}, {"date": "2020-02-12", "close": 24.92, "volume": 176637.0}, {"date": "2020-02-13", "close": 25.01, "volume": 175496.0}, {"date": "2020-02-14", "close": 24.74, "volume": 199635.0}, {"date": "2020-02-18", "close": 24.475, "volume": 166896.0}, {"date": "2020-02-19", "close": 24.43, "volume": 159748.0}, {"date": "2020-02-20", "close": 24.63, "volume": 238498.0}, {"date": "2020-02-21", "close": 24.52, "volume": 209457.0}, {"date": "2020-02-24", "close": 23.65, "volume": 219498.0}, {"date": "2020-02-25", "close": 22.69, "volume": 282451.0}, {"date": "2020-02-26", "close": 22.46, "volume": 344464.0}, {"date": "2020-02-27", "close": 21.78, "volume": 430458.0}, {"date": "2020-02-28", "close": 20.6, "volume": 609861.0}, {"date": "2020-03-02", "close": 21.79, "volume": 398455.0}, {"date": "2020-03-03", "close": 21.08, "volume": 487411.0}, {"date": "2020-03-04", "close": 21.02, "volume": 666347.0}, {"date": "2020-03-05", "close": 19.74, "volume": 758865.0}, {"date": "2020-03-06", "close": 18.47, "volume": 1063129.0}, {"date": "2020-03-09", "close": 14.83, "volume": 1055337.0}, {"date": "2020-03-10", "close": 16.32, "volume": 963028.0}, {"date": "2020-03-11", "close": 14.96, "volume": 583634.0}, {"date": "2020-03-12", "close": 14.37, "volume": 702934.0}, {"date": "2020-03-13", "close": 16.18, "volume": 740261.0}, {"date": "2020-03-16", "close": 14.0, "volume": 852120.0}, {"date": "2020-03-17", "close": 15.79, "volume": 705909.0}, {"date": "2020-03-18", "close": 13.03, "volume": 685187.0}, {"date": "2020-03-19", "close": 14.92, "volume": 852096.0}, {"date": "2020-03-20", "close": 13.3, "volume": 1079509.0}, {"date": "2020-03-23", "close": 12.67, "volume": 872075.0}, {"date": "2020-03-24", "close": 13.91, "volume": 698654.0}, {"date": "2020-03-25", "close": 13.51, "volume": 860432.0}, {"date": "2020-03-26", "close": 14.39, "volume": 842549.0}, {"date": "2020-03-27", "close": 14.96, "volume": 1159871.0}, {"date": "2020-03-30", "close": 15.12, "volume": 776095.0}, {"date": "2020-03-31", "close": 14.91, "volume": 647621.0}, {"date": "2020-04-01", "close": 13.85, "volume": 514320.0}, {"date": "2020-04-02", "close": 14.29, "volume": 764835.0}, {"date": "2020-04-03", "close": 13.58, "volume": 583686.0}, {"date": "2020-04-06", "close": 13.82, "volume": 774793.0}, {"date": "2020-04-07", "close": 14.05, "volume": 770586.0}, {"date": "2020-04-08", "close": 14.51, "volume": 711793.0}, {"date": "2020-04-09", "close": 15.64, "volume": 744156.0}, {"date": "2020-04-13", "close": 14.68, "volume": 484864.0}, {"date": "2020-04-14", "close": 14.4, "volume": 420256.0}, {"date": "2020-04-15", "close": 13.47, "volume": 543094.0}, {"date": "2020-04-16", "close": 13.1, "volume": 739315.0}, {"date": "2020-04-17", "close": 13.64, "volume": 684433.0}, {"date": "2020-04-20", "close": 13.85, "volume": 583084.0}, {"date": "2020-04-21", "close": 13.48, "volume": 587913.0}, {"date": "2020-04-22", "close": 13.01, "volume": 645247.0}, {"date": "2020-04-23", "close": 13.42, "volume": 478339.0}, {"date": "2020-04-24", "close": 13.79, "volume": 356960.0}, {"date": "2020-04-27", "close": 14.79, "volume": 550423.0}, {"date": "2020-04-28", "close": 15.15, "volume": 471419.0}, {"date": "2020-04-29", "close": 16.38, "volume": 524065.0}, {"date": "2020-04-30", "close": 15.38, "volume": 433289.0}, {"date": "2020-05-01", "close": 14.85, "volume": 410526.0}, {"date": "2020-05-04", "close": 14.515, "volume": 422619.0}, {"date": "2020-05-05", "close": 14.0, "volume": 454308.0}, {"date": "2020-05-06", "close": 13.58, "volume": 767067.0}, {"date": "2020-05-07", "close": 13.62, "volume": 443607.0}, {"date": "2020-05-08", "close": 14.48, "volume": 486783.0}, {"date": "2020-05-11", "close": 13.83, "volume": 494978.0}, {"date": "2020-05-12", "close": 12.67, "volume": 542686.0}, {"date": "2020-05-13", "close": 11.75, "volume": 627606.0}, {"date": "2020-05-14", "close": 11.8, "volume": 1026577.0}, {"date": "2020-05-15", "close": 11.52, "volume": 1224221.0}, {"date": "2020-05-18", "close": 12.61, "volume": 1357514.0}, {"date": "2020-05-19", "close": 11.54, "volume": 426286.0}, {"date": "2020-05-20", "close": 12.58, "volume": 994679.0}, {"date": "2020-05-21", "close": 12.41, "volume": 643659.0}, {"date": "2020-05-22", "close": 11.98, "volume": 509227.0}, {"date": "2020-05-26", "close": 13.02, "volume": 898993.0}, {"date": "2020-05-27", "close": 14.42, "volume": 775982.0}, {"date": "2020-05-28", "close": 14.04, "volume": 901512.0}, {"date": "2020-05-29", "close": 13.29, "volume": 778707.0}, {"date": "2020-06-01", "close": 13.43, "volume": 702183.0}, {"date": "2020-06-02", "close": 13.21, "volume": 460182.0}, {"date": "2020-06-03", "close": 13.98, "volume": 859248.0}, {"date": "2020-06-04", "close": 14.63, "volume": 878072.0}, {"date": "2020-06-05", "close": 15.65, "volume": 778494.0}, {"date": "2020-06-08", "close": 15.93, "volume": 720315.0}, {"date": "2020-06-09", "close": 15.79, "volume": 701973.0}, {"date": "2020-06-10", "close": 14.91, "volume": 706951.0}, {"date": "2020-06-11", "close": 13.35, "volume": 554169.0}, {"date": "2020-06-12", "close": 13.75, "volume": 592411.0}, {"date": "2020-06-15", "close": 13.59, "volume": 722435.0}, {"date": "2020-06-16", "close": 14.38, "volume": 635993.0}, {"date": "2020-06-17", "close": 13.43, "volume": 765508.0}, {"date": "2020-06-18", "close": 13.65, "volume": 395902.0}, {"date": "2020-06-19", "close": 13.655, "volume": 1560810.0}, {"date": "2020-06-22", "close": 13.68, "volume": 353472.0}, {"date": "2020-06-23", "close": 13.425, "volume": 447264.0}, {"date": "2020-06-24", "close": 12.785, "volume": 543989.0}, {"date": "2020-06-25", "close": 13.4, "volume": 517225.0}, {"date": "2020-06-26", "close": 12.8, "volume": 983345.0}, {"date": "2020-06-29", "close": 13.62, "volume": 413796.0}, {"date": "2020-06-30", "close": 13.89, "volume": 393315.0}, {"date": "2020-07-01", "close": 13.0, "volume": 336318.0}, {"date": "2020-07-02", "close": 13.11, "volume": 405329.0}, {"date": "2020-07-06", "close": 13.265, "volume": 505998.0}, {"date": "2020-07-07", "close": 12.85, "volume": 562506.0}, {"date": "2020-07-08", "close": 12.79, "volume": 573265.0}, {"date": "2020-07-09", "close": 12.14, "volume": 610982.0}, {"date": "2020-07-10", "close": 12.715, "volume": 345586.0}, {"date": "2020-07-13", "close": 13.155, "volume": 478341.0}, {"date": "2020-07-14", "close": 12.95, "volume": 432148.0}, {"date": "2020-07-15", "close": 13.85, "volume": 469720.0}, {"date": "2020-07-16", "close": 13.94, "volume": 506173.0}, {"date": "2020-07-17", "close": 13.445, "volume": 584589.0}, {"date": "2020-07-20", "close": 13.15, "volume": 376066.0}, {"date": "2020-07-21", "close": 14.205, "volume": 570719.0}, {"date": "2020-07-22", "close": 13.85, "volume": 270384.0}, {"date": "2020-07-23", "close": 14.21, "volume": 336162.0}, {"date": "2020-07-24", "close": 14.705, "volume": 561489.0}, {"date": "2020-07-27", "close": 13.8, "volume": 390735.0}, {"date": "2020-07-28", "close": 13.85, "volume": 234028.0}, {"date": "2020-07-29", "close": 14.26, "volume": 275133.0}, {"date": "2020-07-30", "close": 14.04, "volume": 239965.0}, {"date": "2020-07-31", "close": 13.915, "volume": 526842.0}, {"date": "2020-08-03", "close": 13.79, "volume": 377831.0}, {"date": "2020-08-04", "close": 13.505, "volume": 438644.0}, {"date": "2020-08-05", "close": 13.86, "volume": 540524.0}, {"date": "2020-08-06", "close": 13.83, "volume": 257053.0}, {"date": "2020-08-07", "close": 14.68, "volume": 311234.0}, {"date": "2020-08-10", "close": 14.91, "volume": 312522.0}, {"date": "2020-08-11", "close": 15.15, "volume": 342668.0}, {"date": "2020-08-12", "close": 15.05, "volume": 279267.0}, {"date": "2020-08-13", "close": 14.605, "volume": 244797.0}, {"date": "2020-08-14", "close": 14.875, "volume": 207910.0}, {"date": "2020-08-17", "close": 14.795, "volume": 271180.0}, {"date": "2020-08-18", "close": 14.27, "volume": 210728.0}, {"date": "2020-08-19", "close": 14.4, "volume": 285500.0}, {"date": "2020-08-20", "close": 14.16, "volume": 247024.0}, {"date": "2020-08-21", "close": 14.11, "volume": 229443.0}, {"date": "2020-08-24", "close": 14.67, "volume": 303332.0}, {"date": "2020-08-25", "close": 14.56, "volume": 290231.0}, {"date": "2020-08-26", "close": 14.085, "volume": 376133.0}, {"date": "2020-08-27", "close": 14.29, "volume": 395993.0}, {"date": "2020-08-28", "close": 14.19, "volume": 397027.0}, {"date": "2020-08-31", "close": 13.72, "volume": 571359.0}, {"date": "2020-09-01", "close": 13.775, "volume": 294299.0}, {"date": "2020-09-02", "close": 13.81, "volume": 285786.0}, {"date": "2020-09-03", "close": 13.905, "volume": 324806.0}, {"date": "2020-09-04", "close": 14.09, "volume": 398185.0}, {"date": "2020-09-08", "close": 13.38, "volume": 428848.0}, {"date": "2020-09-09", "close": 13.245, "volume": 399309.0}, {"date": "2020-09-10", "close": 13.0, "volume": 405248.0}, {"date": "2020-09-11", "close": 12.96, "volume": 326487.0}, {"date": "2020-09-14", "close": 13.12, "volume": 427373.0}, {"date": "2020-09-15", "close": 12.9, "volume": 372424.0}, {"date": "2020-09-16", "close": 12.98, "volume": 494693.0}, {"date": "2020-09-17", "close": 12.84, "volume": 484184.0}, {"date": "2020-09-18", "close": 12.78, "volume": 1913454.0}, {"date": "2020-09-21", "close": 12.12, "volume": 579317.0}, {"date": "2020-09-22", "close": 11.81, "volume": 688723.0}, {"date": "2020-09-23", "close": 11.4, "volume": 638005.0}, {"date": "2020-09-24", "close": 11.56, "volume": 603207.0}, {"date": "2020-09-25", "close": 11.7, "volume": 309526.0}, {"date": "2020-09-28", "close": 12.08, "volume": 357533.0}, {"date": "2020-09-29", "close": 11.85, "volume": 256010.0}, {"date": "2020-09-30", "close": 12.005, "volume": 444650.0}, {"date": "2020-10-01", "close": 12.07, "volume": 280432.0}, {"date": "2020-10-02", "close": 12.34, "volume": 348972.0}, {"date": "2020-10-05", "close": 13.11, "volume": 590894.0}, {"date": "2020-10-06", "close": 13.23, "volume": 738434.0}, {"date": "2020-10-07", "close": 13.6, "volume": 577826.0}, {"date": "2020-10-08", "close": 13.84, "volume": 259288.0}, {"date": "2020-10-09", "close": 13.69, "volume": 336638.0}, {"date": "2020-10-12", "close": 14.06, "volume": 298071.0}, {"date": "2020-10-13", "close": 13.5, "volume": 426816.0}, {"date": "2020-10-14", "close": 13.21, "volume": 283989.0}, {"date": "2020-10-15", "close": 13.65, "volume": 312402.0}, {"date": "2020-10-16", "close": 13.54, "volume": 200011.0}, {"date": "2020-10-19", "close": 13.41, "volume": 194261.0}, {"date": "2020-10-20", "close": 13.715, "volume": 506990.0}, {"date": "2020-10-21", "close": 13.85, "volume": 235373.0}, {"date": "2020-10-22", "close": 14.54, "volume": 618158.0}, {"date": "2020-10-23", "close": 14.5, "volume": 351278.0}, {"date": "2020-10-26", "close": 14.76, "volume": 414099.0}, {"date": "2020-10-27", "close": 14.27, "volume": 386769.0}, {"date": "2020-10-28", "close": 13.78, "volume": 306630.0}, {"date": "2020-10-29", "close": 14.06, "volume": 303269.0}, {"date": "2020-10-30", "close": 14.3, "volume": 348349.0}, {"date": "2020-11-02", "close": 14.61, "volume": 253764.0}, {"date": "2020-11-03", "close": 15.09, "volume": 403882.0}, {"date": "2020-11-04", "close": 13.86, "volume": 332623.0}, {"date": "2020-11-05", "close": 14.29, "volume": 455432.0}, {"date": "2020-11-06", "close": 14.01, "volume": 311212.0}, {"date": "2020-11-09", "close": 16.6, "volume": 795781.0}, {"date": "2020-11-10", "close": 17.06, "volume": 574342.0}, {"date": "2020-11-11", "close": 16.43, "volume": 319494.0}, {"date": "2020-11-12", "close": 16.04, "volume": 496765.0}, {"date": "2020-11-13", "close": 16.45, "volume": 355673.0}, {"date": "2020-11-16", "close": 17.37, "volume": 506403.0}, {"date": "2020-11-17", "close": 17.41, "volume": 599860.0}, {"date": "2020-11-18", "close": 16.8, "volume": 360787.0}, {"date": "2020-11-19", "close": 16.88, "volume": 366890.0}, {"date": "2020-11-20", "close": 16.775, "volume": 345380.0}, {"date": "2020-11-23", "close": 16.855, "volume": 500318.0}, {"date": "2020-11-24", "close": 17.77, "volume": 644476.0}, {"date": "2020-11-25", "close": 17.4, "volume": 412715.0}, {"date": "2020-11-27", "close": 16.99, "volume": 215468.0}, {"date": "2020-11-30", "close": 16.05, "volume": 405611.0}, {"date": "2020-12-01", "close": 16.43, "volume": 386694.0}, {"date": "2020-12-02", "close": 16.74, "volume": 460723.0}, {"date": "2020-12-03", "close": 16.64, "volume": 356344.0}, {"date": "2020-12-04", "close": 17.1, "volume": 242742.0}, {"date": "2020-12-07", "close": 17.21, "volume": 698753.0}, {"date": "2020-12-08", "close": 17.25, "volume": 301673.0}, {"date": "2020-12-09", "close": 17.37, "volume": 364491.0}, {"date": "2020-12-10", "close": 17.42, "volume": 325837.0}, {"date": "2020-12-11", "close": 17.41, "volume": 336258.0}, {"date": "2020-12-14", "close": 17.52, "volume": 379222.0}, {"date": "2020-12-15", "close": 17.67, "volume": 534629.0}, {"date": "2020-12-16", "close": 17.4, "volume": 380921.0}, {"date": "2020-12-17", "close": 17.24, "volume": 389173.0}, {"date": "2020-12-18", "close": 17.06, "volume": 1591465.0}, {"date": "2020-12-21", "close": 16.855, "volume": 363301.0}, {"date": "2020-12-22", "close": 16.75, "volume": 279897.0}, {"date": "2020-12-23", "close": 17.345, "volume": 392504.0}, {"date": "2020-12-24", "close": 17.4, "volume": 206832.0}, {"date": "2020-12-28", "close": 17.43, "volume": 881720.0}, {"date": "2020-12-29", "close": 17.28, "volume": 473046.0}, {"date": "2020-12-30", "close": 17.4, "volume": 259242.0}, {"date": "2020-12-31", "close": 17.53, "volume": 434800.0}, {"date": "2021-01-04", "close": 17.62, "volume": 545727.0}, {"date": "2021-01-05", "close": 18.02, "volume": 492281.0}, {"date": "2021-01-06", "close": 20.04, "volume": 1032156.0}, {"date": "2021-01-07", "close": 20.23, "volume": 394580.0}, {"date": "2021-01-08", "close": 19.74, "volume": 383611.0}, {"date": "2021-01-11", "close": 20.06, "volume": 322326.0}, {"date": "2021-01-12", "close": 20.13, "volume": 331688.0}, {"date": "2021-01-13", "close": 19.74, "volume": 322696.0}, {"date": "2021-01-14", "close": 20.365, "volume": 537084.0}, {"date": "2021-01-15", "close": 20.33, "volume": 484993.0}, {"date": "2021-01-19", "close": 20.51, "volume": 368097.0}, {"date": "2021-01-20", "close": 20.455, "volume": 363271.0}, {"date": "2021-01-21", "close": 19.99, "volume": 348608.0}, {"date": "2021-01-22", "close": 20.78, "volume": 484506.0}, {"date": "2021-01-25", "close": 20.39, "volume": 285612.0}, {"date": "2021-01-26", "close": 19.99, "volume": 222189.0}, {"date": "2021-01-27", "close": 19.07, "volume": 392833.0}, {"date": "2021-01-28", "close": 19.31, "volume": 515093.0}, {"date": "2021-01-29", "close": 18.32, "volume": 518881.0}, {"date": "2021-02-01", "close": 19.48, "volume": 451088.0}, {"date": "2021-02-02", "close": 19.92, "volume": 364713.0}, {"date": "2021-02-03", "close": 19.82, "volume": 452063.0}, {"date": "2021-02-04", "close": 20.63, "volume": 310883.0}, {"date": "2021-02-05", "close": 20.65, "volume": 275845.0}, {"date": "2021-02-08", "close": 21.29, "volume": 335979.0}, {"date": "2021-02-09", "close": 21.79, "volume": 386116.0}, {"date": "2021-02-10", "close": 21.67, "volume": 314816.0}, {"date": "2021-02-11", "close": 21.48, "volume": 335068.0}, {"date": "2021-02-12", "close": 21.52, "volume": 315749.0}, {"date": "2021-02-16", "close": 21.65, "volume": 441857.0}, {"date": "2021-02-17", "close": 21.505, "volume": 354881.0}, {"date": "2021-02-18", "close": 21.43, "volume": 313655.0}, {"date": "2021-02-19", "close": 21.97, "volume": 367179.0}, {"date": "2021-02-22", "close": 22.705, "volume": 384034.0}, {"date": "2021-02-23", "close": 23.19, "volume": 426985.0}, {"date": "2021-02-24", "close": 23.69, "volume": 422271.0}, {"date": "2021-02-25", "close": 23.2, "volume": 391469.0}, {"date": "2021-02-26", "close": 22.43, "volume": 443663.0}, {"date": "2021-03-01", "close": 22.985, "volume": 297222.0}, {"date": "2021-03-02", "close": 22.67, "volume": 220770.0}, {"date": "2021-03-03", "close": 22.71, "volume": 852490.0}, {"date": "2021-03-04", "close": 23.02, "volume": 629862.0}, {"date": "2021-03-05", "close": 24.06, "volume": 437427.0}, {"date": "2021-03-08", "close": 25.29, "volume": 429955.0}, {"date": "2021-03-09", "close": 24.63, "volume": 539882.0}, {"date": "2021-03-10", "close": 25.13, "volume": 418636.0}, {"date": "2021-03-11", "close": 25.49, "volume": 337646.0}, {"date": "2021-03-12", "close": 26.4, "volume": 466713.0}, {"date": "2021-03-15", "close": 25.53, "volume": 382823.0}, {"date": "2021-03-16", "close": 24.85, "volume": 321023.0}, {"date": "2021-03-17", "close": 24.88, "volume": 297347.0}, {"date": "2021-03-18", "close": 25.04, "volume": 354905.0}, {"date": "2021-03-19", "close": 25.16, "volume": 1786167.0}, {"date": "2021-03-22", "close": 24.14, "volume": 433905.0}, {"date": "2021-03-23", "close": 23.27, "volume": 404221.0}, {"date": "2021-03-24", "close": 23.26, "volume": 390580.0}, {"date": "2021-03-25", "close": 23.94, "volume": 371680.0}, {"date": "2021-03-26", "close": 24.89, "volume": 319298.0}, {"date": "2021-03-29", "close": 23.9, "volume": 325804.0}, {"date": "2021-03-30", "close": 24.35, "volume": 487674.0}, {"date": "2021-03-31", "close": 24.0, "volume": 485799.0}, {"date": "2021-04-01", "close": 23.94, "volume": 281555.0}, {"date": "2021-04-05", "close": 24.3, "volume": 432187.0}, {"date": "2021-04-06", "close": 24.215, "volume": 354032.0}, {"date": "2021-04-07", "close": 24.155, "volume": 430541.0}, {"date": "2021-04-08", "close": 24.305, "volume": 419716.0}, {"date": "2021-04-09", "close": 24.68, "volume": 287635.0}, {"date": "2021-04-12", "close": 24.94, "volume": 421455.0}, {"date": "2021-04-13", "close": 24.18, "volume": 292793.0}, {"date": "2021-04-14", "close": 24.48, "volume": 157588.0}, {"date": "2021-04-15", "close": 24.46, "volume": 190720.0}, {"date": "2021-04-16", "close": 24.53, "volume": 221943.0}, {"date": "2021-04-19", "close": 24.29, "volume": 182709.0}, {"date": "2021-04-20", "close": 23.35, "volume": 316849.0}, {"date": "2021-04-21", "close": 23.98, "volume": 254777.0}, {"date": "2021-04-22", "close": 23.645, "volume": 261117.0}, {"date": "2021-04-23", "close": 24.97, "volume": 520253.0}, {"date": "2021-04-26", "close": 24.54, "volume": 286643.0}, {"date": "2021-04-27", "close": 24.66, "volume": 255425.0}, {"date": "2021-04-28", "close": 24.75, "volume": 235224.0}, {"date": "2021-04-29", "close": 24.9, "volume": 274891.0}, {"date": "2021-04-30", "close": 24.51, "volume": 459300.0}, {"date": "2021-05-03", "close": 25.03, "volume": 535253.0}, {"date": "2021-05-04", "close": 25.1, "volume": 272089.0}, {"date": "2021-05-05", "close": 25.1, "volume": 181989.0}, {"date": "2021-05-06", "close": 25.45, "volume": 200945.0}, {"date": "2021-05-07", "close": 25.31, "volume": 157798.0}, {"date": "2021-05-10", "close": 24.97, "volume": 461167.0}, {"date": "2021-05-11", "close": 24.78, "volume": 248540.0}, {"date": "2021-05-12", "close": 24.47, "volume": 363834.0}, {"date": "2021-05-13", "close": 25.46, "volume": 314510.0}, {"date": "2021-05-14", "close": 25.63, "volume": 251477.0}, {"date": "2021-05-17", "close": 25.77, "volume": 171417.0}, {"date": "2021-05-18", "close": 25.26, "volume": 175510.0}, {"date": "2021-05-19", "close": 25.42, "volume": 500034.0}, {"date": "2021-05-20", "close": 25.55, "volume": 289222.0}, {"date": "2021-05-21", "close": 26.02, "volume": 205199.0}, {"date": "2021-05-24", "close": 25.4, "volume": 322946.0}, {"date": "2021-05-25", "close": 24.59, "volume": 464583.0}, {"date": "2021-05-26", "close": 25.02, "volume": 237648.0}, {"date": "2021-05-27", "close": 25.55, "volume": 359937.0}, {"date": "2021-05-28", "close": 25.47, "volume": 231897.0}, {"date": "2021-06-01", "close": 25.6, "volume": 450081.0}, {"date": "2021-06-02", "close": 25.48, "volume": 340884.0}, {"date": "2021-06-03", "close": 25.58, "volume": 264281.0}, {"date": "2021-06-04", "close": 25.62, "volume": 227329.0}, {"date": "2021-06-07", "close": 25.7, "volume": 237016.0}, {"date": "2021-06-08", "close": 25.73, "volume": 329067.0}, {"date": "2021-06-09", "close": 25.4, "volume": 419613.0}, {"date": "2021-06-10", "close": 25.18, "volume": 461551.0}, {"date": "2021-06-11", "close": 25.32, "volume": 288679.0}, {"date": "2021-06-14", "close": 24.91, "volume": 354076.0}, {"date": "2021-06-15", "close": 25.48, "volume": 407236.0}, {"date": "2021-06-16", "close": 26.0, "volume": 335732.0}, {"date": "2021-06-17", "close": 24.49, "volume": 509927.0}, {"date": "2021-06-18", "close": 23.59, "volume": 842126.0}, {"date": "2021-06-21", "close": 24.54, "volume": 345058.0}, {"date": "2021-06-22", "close": 24.39, "volume": 284323.0}, {"date": "2021-06-23", "close": 24.19, "volume": 462454.0}, {"date": "2021-06-24", "close": 24.81, "volume": 241580.0}, {"date": "2021-06-25", "close": 24.9, "volume": 832034.0}, {"date": "2021-06-28", "close": 23.9, "volume": 332722.0}, {"date": "2021-06-29", "close": 23.68, "volume": 175292.0}, {"date": "2021-06-30", "close": 23.63, "volume": 360886.0}, {"date": "2021-07-01", "close": 23.79, "volume": 344913.0}, {"date": "2021-07-02", "close": 23.22, "volume": 289176.0}, {"date": "2021-07-06", "close": 23.15, "volume": 955535.0}, {"date": "2021-07-07", "close": 22.83, "volume": 480170.0}, {"date": "2021-07-08", "close": 22.28, "volume": 508763.0}, {"date": "2021-07-09", "close": 23.19, "volume": 352571.0}, {"date": "2021-07-12", "close": 23.3, "volume": 397008.0}, {"date": "2021-07-13", "close": 22.53, "volume": 320447.0}, {"date": "2021-07-14", "close": 22.57, "volume": 304542.0}, {"date": "2021-07-15", "close": 22.86, "volume": 272540.0}, {"date": "2021-07-16", "close": 22.34, "volume": 280840.0}, {"date": "2021-07-19", "close": 21.48, "volume": 327145.0}, {"date": "2021-07-20", "close": 21.92, "volume": 412465.0}, {"date": "2021-07-21", "close": 22.35, "volume": 253108.0}, {"date": "2021-07-22", "close": 21.69, "volume": 209888.0}, {"date": "2021-07-23", "close": 22.35, "volume": 572543.0}, {"date": "2021-07-26", "close": 22.26, "volume": 228310.0}, {"date": "2021-07-27", "close": 22.36, "volume": 275637.0}, {"date": "2021-07-28", "close": 22.59, "volume": 312700.0}, {"date": "2021-07-29", "close": 22.79, "volume": 304416.0}, {"date": "2021-07-30", "close": 22.5, "volume": 419084.0}, {"date": "2021-08-02", "close": 22.22, "volume": 383965.0}, {"date": "2021-08-03", "close": 22.63, "volume": 384002.0}, {"date": "2021-08-04", "close": 22.31, "volume": 238124.0}, {"date": "2021-08-05", "close": 22.82, "volume": 271283.0}, {"date": "2021-08-06", "close": 23.31, "volume": 465194.0}, {"date": "2021-08-09", "close": 23.18, "volume": 288094.0}, {"date": "2021-08-10", "close": 23.43, "volume": 237893.0}, {"date": "2021-08-11", "close": 23.67, "volume": 322816.0}, {"date": "2021-08-12", "close": 23.51, "volume": 227009.0}, {"date": "2021-08-13", "close": 23.49, "volume": 151845.0}, {"date": "2021-08-16", "close": 23.39, "volume": 192858.0}, {"date": "2021-08-17", "close": 23.27, "volume": 317298.0}, {"date": "2021-08-18", "close": 23.11, "volume": 248501.0}, {"date": "2021-08-19", "close": 22.94, "volume": 290660.0}, {"date": "2021-08-20", "close": 23.38, "volume": 312212.0}, {"date": "2021-08-23", "close": 23.51, "volume": 256710.0}, {"date": "2021-08-24", "close": 23.64, "volume": 205438.0}, {"date": "2021-08-25", "close": 23.71, "volume": 379312.0}, {"date": "2021-08-26", "close": 23.37, "volume": 282911.0}, {"date": "2021-08-27", "close": 24.06, "volume": 302471.0}, {"date": "2021-08-30", "close": 23.48, "volume": 333299.0}, {"date": "2021-08-31", "close": 23.51, "volume": 325210.0}, {"date": "2021-09-01", "close": 23.39, "volume": 421675.0}, {"date": "2021-09-02", "close": 23.39, "volume": 310490.0}, {"date": "2021-09-03", "close": 23.33, "volume": 286413.0}, {"date": "2021-09-07", "close": 23.22, "volume": 273156.0}, {"date": "2021-09-08", "close": 22.72, "volume": 319900.0}, {"date": "2021-09-09", "close": 22.75, "volume": 367178.0}, {"date": "2021-09-10", "close": 22.27, "volume": 325942.0}, {"date": "2021-09-13", "close": 22.68, "volume": 355772.0}, {"date": "2021-09-14", "close": 22.21, "volume": 332914.0}, {"date": "2021-09-15", "close": 22.36, "volume": 522650.0}, {"date": "2021-09-16", "close": 22.2, "volume": 437394.0}, {"date": "2021-09-17", "close": 22.62, "volume": 1915657.0}, {"date": "2021-09-20", "close": 21.79, "volume": 478768.0}, {"date": "2021-09-21", "close": 21.61, "volume": 414165.0}, {"date": "2021-09-22", "close": 22.04, "volume": 332201.0}, {"date": "2021-09-23", "close": 22.67, "volume": 369548.0}, {"date": "2021-09-24", "close": 22.94, "volume": 324308.0}, {"date": "2021-09-27", "close": 23.72, "volume": 297895.0}, {"date": "2021-09-28", "close": 23.41, "volume": 206694.0}, {"date": "2021-09-29", "close": 23.62, "volume": 210617.0}, {"date": "2021-09-30", "close": 23.41, "volume": 233108.0}, {"date": "2021-10-01", "close": 23.81, "volume": 367452.0}, {"date": "2021-10-04", "close": 23.92, "volume": 196904.0}, {"date": "2021-10-05", "close": 23.93, "volume": 413651.0}, {"date": "2021-10-06", "close": 23.79, "volume": 220060.0}, {"date": "2021-10-07", "close": 23.99, "volume": 288965.0}, {"date": "2021-10-08", "close": 24.05, "volume": 173542.0}, {"date": "2021-10-11", "close": 23.72, "volume": 142562.0}, {"date": "2021-10-12", "close": 23.71, "volume": 107830.0}, {"date": "2021-10-13", "close": 23.33, "volume": 177224.0}, {"date": "2021-10-14", "close": 23.74, "volume": 164811.0}, {"date": "2021-10-15", "close": 23.57, "volume": 351486.0}, {"date": "2021-10-18", "close": 23.54, "volume": 203348.0}, {"date": "2021-10-19", "close": 23.56, "volume": 139769.0}, {"date": "2021-10-20", "close": 24.14, "volume": 170734.0}, {"date": "2021-10-21", "close": 24.01, "volume": 312964.0}, {"date": "2021-10-22", "close": 24.62, "volume": 422243.0}, {"date": "2021-10-25", "close": 24.84, "volume": 283414.0}, {"date": "2021-10-26", "close": 24.55, "volume": 292954.0}, {"date": "2021-10-27", "close": 23.65, "volume": 277946.0}, {"date": "2021-10-28", "close": 23.91, "volume": 223008.0}, {"date": "2021-10-29", "close": 23.78, "volume": 236669.0}, {"date": "2021-11-01", "close": 24.59, "volume": 273672.0}, {"date": "2021-11-02", "close": 24.15, "volume": 173925.0}, {"date": "2021-11-03", "close": 24.84, "volume": 235750.0}, {"date": "2021-11-04", "close": 24.44, "volume": 350458.0}, {"date": "2021-11-05", "close": 25.17, "volume": 317496.0}, {"date": "2021-11-08", "close": 25.61, "volume": 389741.0}, {"date": "2021-11-09", "close": 25.56, "volume": 519744.0}, {"date": "2021-11-10", "close": 25.79, "volume": 307779.0}, {"date": "2021-11-11", "close": 25.64, "volume": 211216.0}, {"date": "2021-11-12", "close": 25.31, "volume": 155208.0}, {"date": "2021-11-15", "close": 25.31, "volume": 212077.0}, {"date": "2021-11-16", "close": 25.28, "volume": 193247.0}, {"date": "2021-11-17", "close": 24.85, "volume": 411671.0}, {"date": "2021-11-18", "close": 24.96, "volume": 222204.0}, {"date": "2021-11-19", "close": 24.81, "volume": 274502.0}, {"date": "2021-11-22", "close": 25.27, "volume": 247181.0}, {"date": "2021-11-23", "close": 25.5, "volume": 211298.0}, {"date": "2021-11-24", "close": 25.21, "volume": 126402.0}, {"date": "2021-11-26", "close": 23.88, "volume": 316280.0}, {"date": "2021-11-29", "close": 23.52, "volume": 326063.0}, {"date": "2021-11-30", "close": 23.0, "volume": 368050.0}, {"date": "2021-12-01", "close": 22.89, "volume": 277730.0}, {"date": "2021-12-02", "close": 23.72, "volume": 271862.0}, {"date": "2021-12-03", "close": 23.2, "volume": 299042.0}, {"date": "2021-12-06", "close": 24.16, "volume": 366900.0}, {"date": "2021-12-07", "close": 23.95, "volume": 269338.0}, {"date": "2021-12-08", "close": 24.05, "volume": 264394.0}, {"date": "2021-12-09", "close": 23.64, "volume": 188519.0}, {"date": "2021-12-10", "close": 23.66, "volume": 195514.0}, {"date": "2021-12-13", "close": 23.27, "volume": 346998.0}, {"date": "2021-12-14", "close": 23.46, "volume": 621459.0}, {"date": "2021-12-15", "close": 23.32, "volume": 954376.0}, {"date": "2021-12-16", "close": 23.73, "volume": 437437.0}, {"date": "2021-12-17", "close": 24.19, "volume": 2159999.0}, {"date": "2021-12-20", "close": 23.11, "volume": 619540.0}, {"date": "2021-12-21", "close": 23.86, "volume": 355572.0}, {"date": "2021-12-22", "close": 24.13, "volume": 245370.0}, {"date": "2021-12-23", "close": 24.19, "volume": 148105.0}, {"date": "2021-12-27", "close": 24.48, "volume": 173662.0}, {"date": "2021-12-28", "close": 24.47, "volume": 195887.0}, {"date": "2021-12-29", "close": 24.48, "volume": 192721.0}, {"date": "2021-12-30", "close": 24.29, "volume": 227420.0}, {"date": "2021-12-31", "close": 24.38, "volume": 218003.0}, {"date": "2022-01-03", "close": 24.85, "volume": 238021.0}, {"date": "2022-01-04", "close": 25.36, "volume": 213064.0}, {"date": "2022-01-05", "close": 25.39, "volume": 252603.0}, {"date": "2022-01-06", "close": 26.35, "volume": 272305.0}, {"date": "2022-01-07", "close": 26.5, "volume": 280207.0}, {"date": "2022-01-10", "close": 26.52, "volume": 267691.0}, {"date": "2022-01-11", "close": 26.34, "volume": 214867.0}, {"date": "2022-01-12", "close": 26.29, "volume": 277559.0}, {"date": "2022-01-13", "close": 26.48, "volume": 168163.0}, {"date": "2022-01-14", "close": 26.73, "volume": 204738.0}, {"date": "2022-01-18", "close": 26.37, "volume": 250323.0}, {"date": "2022-01-19", "close": 25.71, "volume": 187546.0}, {"date": "2022-01-20", "close": 25.21, "volume": 241374.0}, {"date": "2022-01-21", "close": 25.1, "volume": 490409.0}, {"date": "2022-01-24", "close": 25.75, "volume": 394847.0}, {"date": "2022-01-25", "close": 25.85, "volume": 238267.0}, {"date": "2022-01-26", "close": 25.47, "volume": 355296.0}, {"date": "2022-01-27", "close": 24.79, "volume": 276824.0}, {"date": "2022-01-28", "close": 24.86, "volume": 385098.0}, {"date": "2022-01-31", "close": 25.21, "volume": 634145.0}, {"date": "2022-02-01", "close": 25.38, "volume": 353504.0}, {"date": "2022-02-02", "close": 25.25, "volume": 362014.0}, {"date": "2022-02-03", "close": 25.16, "volume": 319015.0}, {"date": "2022-02-04", "close": 25.17, "volume": 302043.0}, {"date": "2022-02-07", "close": 25.18, "volume": 208560.0}, {"date": "2022-02-08", "close": 26.01, "volume": 275391.0}, {"date": "2022-02-09", "close": 25.44, "volume": 278419.0}, {"date": "2022-02-10", "close": 25.41, "volume": 348974.0}, {"date": "2022-02-11", "close": 25.36, "volume": 297748.0}, {"date": "2022-02-14", "close": 25.04, "volume": 291468.0}, {"date": "2022-02-15", "close": 25.62, "volume": 213139.0}, {"date": "2022-02-16", "close": 25.66, "volume": 176028.0}, {"date": "2022-02-17", "close": 25.19, "volume": 213125.0}, {"date": "2022-02-18", "close": 25.35, "volume": 200423.0}, {"date": "2022-02-22", "close": 25.09, "volume": 231829.0}, {"date": "2022-02-23", "close": 24.7, "volume": 244186.0}, {"date": "2022-02-24", "close": 24.17, "volume": 283652.0}, {"date": "2022-02-25", "close": 25.04, "volume": 252234.0}, {"date": "2022-02-28", "close": 24.58, "volume": 324519.0}, {"date": "2022-03-01", "close": 23.48, "volume": 396117.0}, {"date": "2022-03-02", "close": 24.47, "volume": 215664.0}, {"date": "2022-03-03", "close": 24.39, "volume": 231732.0}, {"date": "2022-03-04", "close": 23.68, "volume": 271694.0}, {"date": "2022-03-07", "close": 22.92, "volume": 310869.0}, {"date": "2022-03-08", "close": 22.98, "volume": 343704.0}, {"date": "2022-03-09", "close": 23.57, "volume": 414208.0}, {"date": "2022-03-10", "close": 23.63, "volume": 337397.0}, {"date": "2022-03-11", "close": 24.0, "volume": 347047.0}, {"date": "2022-03-14", "close": 23.85, "volume": 367038.0}, {"date": "2022-03-15", "close": 23.82, "volume": 372490.0}, {"date": "2022-03-16", "close": 24.54, "volume": 458904.0}, {"date": "2022-03-17", "close": 24.24, "volume": 380683.0}, {"date": "2022-03-18", "close": 24.53, "volume": 1405640.0}, {"date": "2022-03-21", "close": 23.97, "volume": 430536.0}, {"date": "2022-03-22", "close": 24.31, "volume": 213159.0}, {"date": "2022-03-23", "close": 23.34, "volume": 332058.0}, {"date": "2022-03-24", "close": 23.62, "volume": 278913.0}, {"date": "2022-03-25", "close": 24.0, "volume": 253818.0}, {"date": "2022-03-28", "close": 23.87, "volume": 238576.0}, {"date": "2022-03-29", "close": 24.23, "volume": 353373.0}, {"date": "2022-03-30", "close": 23.65, "volume": 565760.0}, {"date": "2022-03-31", "close": 23.05, "volume": 351982.0}, {"date": "2022-04-01", "close": 23.03, "volume": 498248.0}, {"date": "2022-04-04", "close": 22.73, "volume": 533291.0}, {"date": "2022-04-05", "close": 22.49, "volume": 378522.0}, {"date": "2022-04-06", "close": 22.1, "volume": 377393.0}, {"date": "2022-04-07", "close": 21.87, "volume": 308929.0}, {"date": "2022-04-08", "close": 21.75, "volume": 290004.0}, {"date": "2022-04-11", "close": 21.67, "volume": 235207.0}, {"date": "2022-04-12", "close": 21.48, "volume": 266289.0}, {"date": "2022-04-13", "close": 22.01, "volume": 349526.0}, {"date": "2022-04-14", "close": 21.78, "volume": 319403.0}, {"date": "2022-04-18", "close": 21.89, "volume": 194485.0}, {"date": "2022-04-19", "close": 22.62, "volume": 255785.0}, {"date": "2022-04-20", "close": 22.91, "volume": 259079.0}, {"date": "2022-04-21", "close": 22.67, "volume": 292989.0}, {"date": "2022-04-22", "close": 21.59, "volume": 362871.0}, {"date": "2022-04-25", "close": 21.72, "volume": 562003.0}, {"date": "2022-04-26", "close": 20.94, "volume": 349005.0}, {"date": "2022-04-27", "close": 20.6, "volume": 374339.0}, {"date": "2022-04-28", "close": 21.06, "volume": 391607.0}, {"date": "2022-04-29", "close": 20.45, "volume": 376849.0}, {"date": "2022-05-02", "close": 20.81, "volume": 383314.0}, {"date": "2022-05-03", "close": 20.85, "volume": 289034.0}, {"date": "2022-05-04", "close": 21.45, "volume": 316115.0}, {"date": "2022-05-05", "close": 21.02, "volume": 280830.0}, {"date": "2022-05-06", "close": 20.7, "volume": 308291.0}, {"date": "2022-05-09", "close": 20.62, "volume": 266988.0}, {"date": "2022-05-10", "close": 20.26, "volume": 358004.0}, {"date": "2022-05-11", "close": 20.13, "volume": 261852.0}, {"date": "2022-05-12", "close": 20.28, "volume": 280075.0}, {"date": "2022-05-13", "close": 20.2, "volume": 213497.0}, {"date": "2022-05-16", "close": 20.04, "volume": 249500.0}, {"date": "2022-05-17", "close": 20.71, "volume": 242247.0}, {"date": "2022-05-18", "close": 20.46, "volume": 466602.0}, {"date": "2022-05-19", "close": 20.07, "volume": 425300.0}, {"date": "2022-05-20", "close": 20.37, "volume": 325035.0}, {"date": "2022-05-23", "close": 20.75, "volume": 273205.0}, {"date": "2022-05-24", "close": 20.73, "volume": 258680.0}, {"date": "2022-05-25", "close": 20.93, "volume": 303196.0}, {"date": "2022-05-26", "close": 21.2, "volume": 330577.0}, {"date": "2022-05-27", "close": 21.35, "volume": 228435.0}, {"date": "2022-05-31", "close": 20.98, "volume": 355424.0}, {"date": "2022-06-01", "close": 20.7, "volume": 490467.0}, {"date": "2022-06-02", "close": 21.1, "volume": 315259.0}, {"date": "2022-06-03", "close": 20.77, "volume": 239385.0}, {"date": "2022-06-06", "close": 21.05, "volume": 676208.0}, {"date": "2022-06-07", "close": 21.08, "volume": 201786.0}, {"date": "2022-06-08", "close": 20.63, "volume": 173285.0}, {"date": "2022-06-09", "close": 20.01, "volume": 341155.0}, {"date": "2022-06-10", "close": 19.66, "volume": 428320.0}, {"date": "2022-06-13", "close": 19.36, "volume": 396064.0}, {"date": "2022-06-14", "close": 19.55, "volume": 333367.0}, {"date": "2022-06-15", "close": 19.68, "volume": 392084.0}, {"date": "2022-06-16", "close": 19.09, "volume": 443255.0}, {"date": "2022-06-17", "close": 19.33, "volume": 844875.0}, {"date": "2022-06-21", "close": 19.79, "volume": 333376.0}, {"date": "2022-06-22", "close": 19.7, "volume": 365464.0}, {"date": "2022-06-23", "close": 19.41, "volume": 203760.0}, {"date": "2022-06-24", "close": 19.74, "volume": 877182.0}, {"date": "2022-06-27", "close": 19.72, "volume": 325747.0}, {"date": "2022-06-28", "close": 19.67, "volume": 262415.0}, {"date": "2022-06-29", "close": 19.44, "volume": 267675.0}, {"date": "2022-06-30", "close": 19.4, "volume": 444148.0}, {"date": "2022-07-01", "close": 19.78, "volume": 352350.0}, {"date": "2022-07-05", "close": 19.78, "volume": 512052.0}, {"date": "2022-07-06", "close": 19.82, "volume": 393534.0}, {"date": "2022-07-07", "close": 19.74, "volume": 276245.0}, {"date": "2022-07-08", "close": 19.84, "volume": 222105.0}, {"date": "2022-07-11", "close": 19.69, "volume": 166925.0}, {"date": "2022-07-12", "close": 19.63, "volume": 206238.0}, {"date": "2022-07-13", "close": 19.38, "volume": 240978.0}, {"date": "2022-07-14", "close": 19.02, "volume": 168067.0}, {"date": "2022-07-15", "close": 19.69, "volume": 281381.0}, {"date": "2022-07-18", "close": 19.95, "volume": 283020.0}, {"date": "2022-07-19", "close": 20.71, "volume": 439255.0}, {"date": "2022-07-20", "close": 20.86, "volume": 327688.0}, {"date": "2022-07-21", "close": 20.98, "volume": 317586.0}, {"date": "2022-07-22", "close": 21.46, "volume": 467825.0}, {"date": "2022-07-25", "close": 21.95, "volume": 438544.0}, {"date": "2022-07-26", "close": 21.94, "volume": 273982.0}, {"date": "2022-07-27", "close": 22.08, "volume": 315068.0}, {"date": "2022-07-28", "close": 22.1, "volume": 238167.0}, {"date": "2022-07-29", "close": 22.34, "volume": 271716.0}, {"date": "2022-08-01", "close": 22.43, "volume": 284475.0}, {"date": "2022-08-02", "close": 21.96, "volume": 261973.0}, {"date": "2022-08-03", "close": 22.2, "volume": 228156.0}, {"date": "2022-08-04", "close": 22.11, "volume": 198450.0}, {"date": "2022-08-05", "close": 22.29, "volume": 188345.0}, {"date": "2022-08-08", "close": 22.26, "volume": 211387.0}, {"date": "2022-08-09", "close": 22.4, "volume": 316908.0}, {"date": "2022-08-10", "close": 22.6, "volume": 271217.0}, {"date": "2022-08-11", "close": 22.91, "volume": 267145.0}, {"date": "2022-08-12", "close": 23.34, "volume": 185538.0}, {"date": "2022-08-15", "close": 23.58, "volume": 199243.0}, {"date": "2022-08-16", "close": 23.75, "volume": 284779.0}, {"date": "2022-08-17", "close": 23.64, "volume": 228864.0}, {"date": "2022-08-18", "close": 23.68, "volume": 163931.0}, {"date": "2022-08-19", "close": 23.36, "volume": 777334.0}, {"date": "2022-08-22", "close": 22.86, "volume": 256862.0}, {"date": "2022-08-23", "close": 22.6, "volume": 165954.0}, {"date": "2022-08-24", "close": 22.56, "volume": 160569.0}, {"date": "2022-08-25", "close": 22.74, "volume": 255566.0}, {"date": "2022-08-26", "close": 22.29, "volume": 369126.0}, {"date": "2022-08-29", "close": 21.77, "volume": 226635.0}, {"date": "2022-08-30", "close": 21.96, "volume": 243937.0}, {"date": "2022-08-31", "close": 21.58, "volume": 203427.0}, {"date": "2022-09-01", "close": 21.48, "volume": 270546.0}, {"date": "2022-09-02", "close": 21.43, "volume": 214112.0}, {"date": "2022-09-06", "close": 21.1, "volume": 317549.0}, {"date": "2022-09-07", "close": 21.28, "volume": 318013.0}, {"date": "2022-09-08", "close": 21.59, "volume": 252557.0}, {"date": "2022-09-09", "close": 21.87, "volume": 234585.0}, {"date": "2022-09-12", "close": 22.12, "volume": 309962.0}, {"date": "2022-09-13", "close": 21.5, "volume": 297139.0}, {"date": "2022-09-14", "close": 21.57, "volume": 268707.0}, {"date": "2022-09-15", "close": 21.84, "volume": 281952.0}, {"date": "2022-09-16", "close": 21.99, "volume": 997352.0}, {"date": "2022-09-19", "close": 22.44, "volume": 264336.0}, {"date": "2022-09-20", "close": 22.4, "volume": 226751.0}, {"date": "2022-09-21", "close": 22.26, "volume": 268914.0}, {"date": "2022-09-22", "close": 21.96, "volume": 265539.0}, {"date": "2022-09-23", "close": 21.82, "volume": 290042.0}, {"date": "2022-09-26", "close": 21.68, "volume": 253590.0}, {"date": "2022-09-27", "close": 21.45, "volume": 267047.0}, {"date": "2022-09-28", "close": 21.66, "volume": 418554.0}, {"date": "2022-09-29", "close": 21.35, "volume": 275754.0}, {"date": "2022-09-30", "close": 21.08, "volume": 403818.0}, {"date": "2022-10-03", "close": 21.56, "volume": 300688.0}, {"date": "2022-10-04", "close": 22.44, "volume": 309819.0}, {"date": "2022-10-05", "close": 22.31, "volume": 184548.0}, {"date": "2022-10-06", "close": 22.27, "volume": 226331.0}, {"date": "2022-10-07", "close": 21.8, "volume": 348159.0}, {"date": "2022-10-10", "close": 22.09, "volume": 190586.0}, {"date": "2022-10-11", "close": 22.15, "volume": 389743.0}, {"date": "2022-10-12", "close": 22.09, "volume": 240069.0}, {"date": "2022-10-13", "close": 23.37, "volume": 317938.0}, {"date": "2022-10-14", "close": 23.27, "volume": 315857.0}, {"date": "2022-10-17", "close": 23.81, "volume": 345496.0}, {"date": "2022-10-18", "close": 23.81, "volume": 292670.0}, {"date": "2022-10-19", "close": 23.9, "volume": 294033.0}, {"date": "2022-10-20", "close": 23.12, "volume": 366771.0}, {"date": "2022-10-21", "close": 23.71, "volume": 382820.0}, {"date": "2022-10-24", "close": 24.38, "volume": 362538.0}, {"date": "2022-10-25", "close": 24.52, "volume": 492982.0}, {"date": "2022-10-26", "close": 24.59, "volume": 350409.0}, {"date": "2022-10-27", "close": 24.96, "volume": 246334.0}, {"date": "2022-10-28", "close": 25.85, "volume": 505744.0}, {"date": "2022-10-31", "close": 26.07, "volume": 482516.0}, {"date": "2022-11-01", "close": 26.07, "volume": 308313.0}, {"date": "2022-11-02", "close": 25.33, "volume": 444037.0}, {"date": "2022-11-03", "close": 25.15, "volume": 222899.0}, {"date": "2022-11-04", "close": 25.81, "volume": 270145.0}, {"date": "2022-11-07", "close": 25.91, "volume": 298590.0}, {"date": "2022-11-08", "close": 25.81, "volume": 335258.0}, {"date": "2022-11-09", "close": 25.27, "volume": 318850.0}, {"date": "2022-11-10", "close": 26.11, "volume": 352085.0}, {"date": "2022-11-11", "close": 25.71, "volume": 218688.0}, {"date": "2022-11-14", "close": 25.53, "volume": 265499.0}, {"date": "2022-11-15", "close": 25.7, "volume": 237659.0}, {"date": "2022-11-16", "close": 25.19, "volume": 255531.0}, {"date": "2022-11-17", "close": 25.03, "volume": 194305.0}, {"date": "2022-11-18", "close": 25.41, "volume": 396625.0}, {"date": "2022-11-21", "close": 25.61, "volume": 225085.0}, {"date": "2022-11-22", "close": 26.05, "volume": 274751.0}, {"date": "2022-11-23", "close": 25.95, "volume": 202136.0}, {"date": "2022-11-25", "close": 25.99, "volume": 92244.0}, {"date": "2022-11-28", "close": 25.86, "volume": 327482.0}, {"date": "2022-11-29", "close": 26.05, "volume": 296652.0}, {"date": "2022-11-30", "close": 26.43, "volume": 634198.0}, {"date": "2022-12-01", "close": 26.61, "volume": 344772.0}, {"date": "2022-12-02", "close": 26.68, "volume": 293961.0}, {"date": "2022-12-05", "close": 25.28, "volume": 418440.0}, {"date": "2022-12-06", "close": 25.09, "volume": 355926.0}, {"date": "2022-12-07", "close": 25.08, "volume": 256760.0}, {"date": "2022-12-08", "close": 25.22, "volume": 176535.0}, {"date": "2022-12-09", "close": 24.95, "volume": 226378.0}, {"date": "2022-12-12", "close": 24.95, "volume": 262519.0}, {"date": "2022-12-13", "close": 24.71, "volume": 603017.0}, {"date": "2022-12-14", "close": 24.13, "volume": 405990.0}, {"date": "2022-12-15", "close": 23.59, "volume": 359018.0}, {"date": "2022-12-16", "close": 23.66, "volume": 2220488.0}, {"date": "2022-12-19", "close": 23.9, "volume": 377618.0}, {"date": "2022-12-20", "close": 23.83, "volume": 364297.0}, {"date": "2022-12-21", "close": 24.29, "volume": 376665.0}, {"date": "2022-12-22", "close": 24.06, "volume": 251507.0}, {"date": "2022-12-23", "close": 24.28, "volume": 157811.0}, {"date": "2022-12-27", "close": 24.28, "volume": 139053.0}, {"date": "2022-12-28", "close": 24.01, "volume": 185022.0}, {"date": "2022-12-29", "close": 24.37, "volume": 187995.0}, {"date": "2022-12-30", "close": 24.23, "volume": 201157.0}, {"date": "2023-01-03", "close": 24.43, "volume": 393499.0}, {"date": "2023-01-04", "close": 24.69, "volume": 386525.0}, {"date": "2023-01-05", "close": 24.84, "volume": 319977.0}, {"date": "2023-01-06", "close": 25.49, "volume": 364471.0}, {"date": "2023-01-09", "close": 24.73, "volume": 278205.0}, {"date": "2023-01-10", "close": 24.91, "volume": 277421.0}, {"date": "2023-01-11", "close": 24.92, "volume": 305249.0}, {"date": "2023-01-12", "close": 24.85, "volume": 315007.0}, {"date": "2023-01-13", "close": 24.66, "volume": 261803.0}, {"date": "2023-01-17", "close": 24.24, "volume": 213164.0}, {"date": "2023-01-18", "close": 23.41, "volume": 267481.0}, {"date": "2023-01-19", "close": 23.27, "volume": 266353.0}, {"date": "2023-01-20", "close": 23.56, "volume": 359134.0}, {"date": "2023-01-23", "close": 23.54, "volume": 299412.0}, {"date": "2023-01-24", "close": 23.34, "volume": 214295.0}, {"date": "2023-01-25", "close": 23.12, "volume": 179000.0}, {"date": "2023-01-26", "close": 23.38, "volume": 204865.0}, {"date": "2023-01-27", "close": 24.26, "volume": 558484.0}, {"date": "2023-01-30", "close": 24.34, "volume": 326903.0}, {"date": "2023-01-31", "close": 25.33, "volume": 395897.0}, {"date": "2023-02-01", "close": 25.54, "volume": 402559.0}, {"date": "2023-02-02", "close": 26.06, "volume": 329422.0}, {"date": "2023-02-03", "close": 26.24, "volume": 391706.0}, {"date": "2023-02-06", "close": 25.96, "volume": 223715.0}, {"date": "2023-02-07", "close": 26.13, "volume": 226630.0}, {"date": "2023-02-08", "close": 25.94, "volume": 173384.0}, {"date": "2023-02-09", "close": 25.66, "volume": 178658.0}, {"date": "2023-02-10", "close": 25.71, "volume": 156313.0}, {"date": "2023-02-13", "close": 25.63, "volume": 162447.0}, {"date": "2023-02-14", "close": 25.28, "volume": 184042.0}, {"date": "2023-02-15", "close": 25.38, "volume": 151424.0}, {"date": "2023-02-16", "close": 25.03, "volume": 152127.0}, {"date": "2023-02-17", "close": 25.52, "volume": 216992.0}, {"date": "2023-02-21", "close": 25.08, "volume": 215324.0}, {"date": "2023-02-22", "close": 25.07, "volume": 289457.0}, {"date": "2023-02-23", "close": 25.14, "volume": 155830.0}, {"date": "2023-02-24", "close": 25.07, "volume": 202716.0}, {"date": "2023-02-27", "close": 24.89, "volume": 207559.0}, {"date": "2023-02-28", "close": 24.64, "volume": 309917.0}, {"date": "2023-03-01", "close": 24.9, "volume": 258263.0}, {"date": "2023-03-02", "close": 24.38, "volume": 166910.0}, {"date": "2023-03-03", "close": 24.63, "volume": 166977.0}, {"date": "2023-03-06", "close": 24.03, "volume": 418945.0}, {"date": "2023-03-07", "close": 23.3, "volume": 233960.0}, {"date": "2023-03-08", "close": 23.35, "volume": 230244.0}, {"date": "2023-03-09", "close": 22.17, "volume": 390569.0}, {"date": "2023-03-10", "close": 22.15, "volume": 536752.0}, {"date": "2023-03-13", "close": 21.56, "volume": 1065486.0}, {"date": "2023-03-14", "close": 21.93, "volume": 606385.0}, {"date": "2023-03-15", "close": 21.55, "volume": 632820.0}, {"date": "2023-03-16", "close": 22.4, "volume": 480806.0}, {"date": "2023-03-17", "close": 21.49, "volume": 1639869.0}, {"date": "2023-03-20", "close": 21.3, "volume": 507694.0}, {"date": "2023-03-21", "close": 23.08, "volume": 860832.0}, {"date": "2023-03-22", "close": 22.08, "volume": 743275.0}, {"date": "2023-03-23", "close": 22.22, "volume": 1213771.0}, {"date": "2023-03-24", "close": 22.97, "volume": 642659.0}, {"date": "2023-03-27", "close": 22.54, "volume": 575215.0}, {"date": "2023-03-28", "close": 22.03, "volume": 539993.0}, {"date": "2023-03-29", "close": 21.98, "volume": 317491.0}, {"date": "2023-03-30", "close": 21.37, "volume": 297860.0}, {"date": "2023-03-31", "close": 21.77, "volume": 399383.0}, {"date": "2023-04-03", "close": 21.6, "volume": 365192.0}, {"date": "2023-04-04", "close": 21.17, "volume": 450380.0}, {"date": "2023-04-05", "close": 21.11, "volume": 362218.0}, {"date": "2023-04-06", "close": 21.07, "volume": 263779.0}, {"date": "2023-04-10", "close": 21.17, "volume": 358961.0}, {"date": "2023-04-11", "close": 20.87, "volume": 383775.0}, {"date": "2023-04-12", "close": 20.57, "volume": 274423.0}, {"date": "2023-04-13", "close": 20.84, "volume": 295416.0}, {"date": "2023-04-14", "close": 20.49, "volume": 321545.0}, {"date": "2023-04-17", "close": 20.87, "volume": 339569.0}, {"date": "2023-04-18", "close": 20.44, "volume": 275687.0}, {"date": "2023-04-19", "close": 20.88, "volume": 243145.0}, {"date": "2023-04-20", "close": 20.67, "volume": 290739.0}, {"date": "2023-04-21", "close": 20.69, "volume": 374435.0}, {"date": "2023-04-24", "close": 20.55, "volume": 325510.0}, {"date": "2023-04-25", "close": 19.98, "volume": 295056.0}, {"date": "2023-04-26", "close": 19.96, "volume": 313759.0}, {"date": "2023-04-27", "close": 20.48, "volume": 288989.0}, {"date": "2023-04-28", "close": 20.7, "volume": 371715.0}, {"date": "2023-05-01", "close": 20.42, "volume": 290104.0}, {"date": "2023-05-02", "close": 19.5, "volume": 392142.0}, {"date": "2023-05-03", "close": 19.42, "volume": 347406.0}, {"date": "2023-05-04", "close": 18.94, "volume": 342868.0}, {"date": "2023-05-05", "close": 19.67, "volume": 355840.0}, {"date": "2023-05-08", "close": 18.93, "volume": 326526.0}, {"date": "2023-05-09", "close": 18.72, "volume": 193850.0}, {"date": "2023-05-10", "close": 18.68, "volume": 221983.0}, {"date": "2023-05-11", "close": 18.2, "volume": 224029.0}, {"date": "2023-05-12", "close": 18.29, "volume": 190373.0}, {"date": "2023-05-15", "close": 18.6, "volume": 161757.0}, {"date": "2023-05-16", "close": 18.28, "volume": 214433.0}, {"date": "2023-05-17", "close": 19.55, "volume": 386506.0}, {"date": "2023-05-18", "close": 19.48, "volume": 303237.0}, {"date": "2023-05-19", "close": 19.01, "volume": 260383.0}, {"date": "2023-05-22", "close": 19.64, "volume": 253314.0}, {"date": "2023-05-23", "close": 19.88, "volume": 280636.0}, {"date": "2023-05-24", "close": 19.86, "volume": 250612.0}, {"date": "2023-05-25", "close": 19.57, "volume": 211820.0}, {"date": "2023-05-26", "close": 19.66, "volume": 165915.0}, {"date": "2023-05-30", "close": 19.7, "volume": 210903.0}, {"date": "2023-05-31", "close": 18.96, "volume": 318530.0}, {"date": "2023-06-01", "close": 19.48, "volume": 257764.0}, {"date": "2023-06-02", "close": 20.85, "volume": 394068.0}, {"date": "2023-06-05", "close": 20.15, "volume": 326266.0}, {"date": "2023-06-06", "close": 21.35, "volume": 430108.0}, {"date": "2023-06-07", "close": 22.27, "volume": 544575.0}, {"date": "2023-06-08", "close": 22.06, "volume": 272324.0}, {"date": "2023-06-09", "close": 21.77, "volume": 210664.0}, {"date": "2023-06-12", "close": 21.46, "volume": 298349.0}, {"date": "2023-06-13", "close": 22.1, "volume": 337827.0}, {"date": "2023-06-14", "close": 21.55, "volume": 357488.0}, {"date": "2023-06-15", "close": 21.86, "volume": 343755.0}, {"date": "2023-06-16", "close": 21.73, "volume": 1362024.0}, {"date": "2023-06-20", "close": 21.79, "volume": 325971.0}, {"date": "2023-06-21", "close": 21.36, "volume": 353491.0}, {"date": "2023-06-22", "close": 20.66, "volume": 273594.0}, {"date": "2023-06-23", "close": 20.39, "volume": 825954.0}, {"date": "2023-06-26", "close": 20.44, "volume": 247807.0}, {"date": "2023-06-27", "close": 20.55, "volume": 225036.0}, {"date": "2023-06-28", "close": 20.58, "volume": 241231.0}, {"date": "2023-06-29", "close": 20.86, "volume": 197005.0}, {"date": "2023-06-30", "close": 20.44, "volume": 235661.0}, {"date": "2023-07-03", "close": 20.71, "volume": 100204.0}, {"date": "2023-07-05", "close": 20.4, "volume": 217021.0}, {"date": "2023-07-06", "close": 20.08, "volume": 262974.0}, {"date": "2023-07-07", "close": 20.56, "volume": 281337.0}, {"date": "2023-07-10", "close": 21.51, "volume": 513326.0}, {"date": "2023-07-11", "close": 21.44, "volume": 301212.0}, {"date": "2023-07-12", "close": 21.8, "volume": 361301.0}, {"date": "2023-07-13", "close": 22.06, "volume": 214805.0}, {"date": "2023-07-14", "close": 21.9, "volume": 216745.0}, {"date": "2023-07-17", "close": 22.34, "volume": 237662.0}, {"date": "2023-07-18", "close": 23.05, "volume": 374979.0}, {"date": "2023-07-19", "close": 24.02, "volume": 449500.0}, {"date": "2023-07-20", "close": 23.89, "volume": 381441.0}, {"date": "2023-07-21", "close": 22.72, "volume": 496940.0}, {"date": "2023-07-24", "close": 22.95, "volume": 272378.0}, {"date": "2023-07-25", "close": 22.82, "volume": 260003.0}, {"date": "2023-07-26", "close": 23.53, "volume": 245998.0}, {"date": "2023-07-27", "close": 22.98, "volume": 460056.0}, {"date": "2023-07-28", "close": 23.03, "volume": 328317.0}, {"date": "2023-07-31", "close": 23.09, "volume": 314808.0}, {"date": "2023-08-01", "close": 22.92, "volume": 266873.0}, {"date": "2023-08-02", "close": 22.88, "volume": 220933.0}, {"date": "2023-08-03", "close": 23.12, "volume": 210680.0}, {"date": "2023-08-04", "close": 23.2, "volume": 174265.0}, {"date": "2023-08-07", "close": 23.39, "volume": 181462.0}, {"date": "2023-08-08", "close": 23.11, "volume": 154439.0}, {"date": "2023-08-09", "close": 22.9, "volume": 196537.0}, {"date": "2023-08-10", "close": 22.62, "volume": 458817.0}, {"date": "2023-08-11", "close": 22.4, "volume": 272350.0}, {"date": "2023-08-14", "close": 22.01, "volume": 250285.0}, {"date": "2023-08-15", "close": 21.33, "volume": 336685.0}, {"date": "2023-08-16", "close": 21.28, "volume": 166310.0}, {"date": "2023-08-17", "close": 21.35, "volume": 173614.0}, {"date": "2023-08-18", "close": 21.51, "volume": 401468.0}, {"date": "2023-08-21", "close": 21.34, "volume": 267958.0}, {"date": "2023-08-22", "close": 20.73, "volume": 198409.0}, {"date": "2023-08-23", "close": 20.76, "volume": 197715.0}, {"date": "2023-08-24", "close": 20.94, "volume": 243548.0}, {"date": "2023-08-25", "close": 20.88, "volume": 130247.0}, {"date": "2023-08-28", "close": 21.17, "volume": 154662.0}, {"date": "2023-08-29", "close": 21.17, "volume": 146499.0}, {"date": "2023-08-30", "close": 20.92, "volume": 169453.0}, {"date": "2023-08-31", "close": 20.78, "volume": 301351.0}, {"date": "2023-09-01", "close": 21.6, "volume": 285980.0}, {"date": "2023-09-05", "close": 20.65, "volume": 348830.0}, {"date": "2023-09-06", "close": 20.39, "volume": 198383.0}, {"date": "2023-09-07", "close": 20.46, "volume": 278210.0}, {"date": "2023-09-08", "close": 20.42, "volume": 364679.0}, {"date": "2023-09-11", "close": 20.27, "volume": 226762.0}, {"date": "2023-09-12", "close": 20.35, "volume": 236785.0}, {"date": "2023-09-13", "close": 20.25, "volume": 251910.0}, {"date": "2023-09-14", "close": 20.61, "volume": 300959.0}, {"date": "2023-09-15", "close": 20.27, "volume": 1423757.0}, {"date": "2023-09-18", "close": 19.93, "volume": 262855.0}, {"date": "2023-09-19", "close": 19.88, "volume": 243916.0}, {"date": "2023-09-20", "close": 19.6, "volume": 183328.0}, {"date": "2023-09-21", "close": 19.48, "volume": 218849.0}, {"date": "2023-09-22", "close": 19.31, "volume": 182456.0}, {"date": "2023-09-25", "close": 19.56, "volume": 189271.0}, {"date": "2023-09-26", "close": 19.23, "volume": 409401.0}, {"date": "2023-09-27", "close": 19.19, "volume": 272992.0}, {"date": "2023-09-28", "close": 19.41, "volume": 418884.0}, {"date": "2023-09-29", "close": 19.6, "volume": 382629.0}, {"date": "2023-10-02", "close": 19.47, "volume": 367143.0}, {"date": "2023-10-03", "close": 19.33, "volume": 361584.0}, {"date": "2023-10-04", "close": 19.4, "volume": 297468.0}, {"date": "2023-10-05", "close": 19.81, "volume": 586982.0}, {"date": "2023-10-06", "close": 19.72, "volume": 332635.0}, {"date": "2023-10-09", "close": 19.67, "volume": 206602.0}, {"date": "2023-10-10", "close": 19.76, "volume": 207497.0}, {"date": "2023-10-11", "close": 19.78, "volume": 155436.0}, {"date": "2023-10-12", "close": 19.6, "volume": 177909.0}, {"date": "2023-10-13", "close": 19.23, "volume": 191770.0}, {"date": "2023-10-16", "close": 19.78, "volume": 320145.0}, {"date": "2023-10-17", "close": 20.26, "volume": 346702.0}, {"date": "2023-10-18", "close": 19.74, "volume": 215318.0}, {"date": "2023-10-19", "close": 19.49, "volume": 259528.0}, {"date": "2023-10-20", "close": 19.12, "volume": 471955.0}, {"date": "2023-10-23", "close": 18.95, "volume": 386500.0}, {"date": "2023-10-24", "close": 18.58, "volume": 370079.0}, {"date": "2023-10-25", "close": 17.37, "volume": 605533.0}, {"date": "2023-10-26", "close": 18.13, "volume": 507147.0}, {"date": "2023-10-27", "close": 18.17, "volume": 366110.0}, {"date": "2023-10-30", "close": 18.45, "volume": 259043.0}, {"date": "2023-10-31", "close": 18.5, "volume": 245720.0}, {"date": "2023-11-01", "close": 18.48, "volume": 279255.0}, {"date": "2023-11-02", "close": 19.65, "volume": 434096.0}, {"date": "2023-11-03", "close": 20.09, "volume": 489556.0}, {"date": "2023-11-06", "close": 19.89, "volume": 349846.0}, {"date": "2023-11-07", "close": 19.71, "volume": 203572.0}, {"date": "2023-11-08", "close": 19.46, "volume": 345546.0}, {"date": "2023-11-09", "close": 19.2, "volume": 283454.0}, {"date": "2023-11-10", "close": 19.24, "volume": 213073.0}, {"date": "2023-11-13", "close": 19.22, "volume": 152344.0}, {"date": "2023-11-14", "close": 20.61, "volume": 384013.0}, {"date": "2023-11-15", "close": 20.79, "volume": 222410.0}, {"date": "2023-11-16", "close": 20.53, "volume": 178433.0}, {"date": "2023-11-17", "close": 20.92, "volume": 379598.0}, {"date": "2023-11-20", "close": 20.75, "volume": 257251.0}, {"date": "2023-11-21", "close": 20.24, "volume": 164914.0}, {"date": "2023-11-22", "close": 20.4, "volume": 172243.0}, {"date": "2023-11-24", "close": 20.38, "volume": 84269.0}, {"date": "2023-11-27", "close": 20.34, "volume": 212098.0}, {"date": "2023-11-28", "close": 20.3, "volume": 258681.0}, {"date": "2023-11-29", "close": 20.54, "volume": 277535.0}, {"date": "2023-11-30", "close": 20.21, "volume": 252184.0}, {"date": "2023-12-01", "close": 21.25, "volume": 289759.0}, {"date": "2023-12-04", "close": 21.7, "volume": 333940.0}, {"date": "2023-12-05", "close": 21.6, "volume": 409826.0}, {"date": "2023-12-06", "close": 21.92, "volume": 423792.0}, {"date": "2023-12-07", "close": 22.43, "volume": 268842.0}, {"date": "2023-12-08", "close": 22.65, "volume": 362309.0}, {"date": "2023-12-11", "close": 22.73, "volume": 439457.0}, {"date": "2023-12-12", "close": 22.43, "volume": 341986.0}, {"date": "2023-12-13", "close": 23.56, "volume": 575200.0}, {"date": "2023-12-14", "close": 24.01, "volume": 474552.0}, {"date": "2023-12-15", "close": 23.63, "volume": 2343579.0}, {"date": "2023-12-18", "close": 23.56, "volume": 394889.0}, {"date": "2023-12-19", "close": 24.0, "volume": 477111.0}, {"date": "2023-12-20", "close": 23.56, "volume": 592146.0}, {"date": "2023-12-21", "close": 23.7, "volume": 344616.0}, {"date": "2023-12-22", "close": 23.85, "volume": 339457.0}, {"date": "2023-12-26", "close": 24.18, "volume": 244127.0}, {"date": "2023-12-27", "close": 24.28, "volume": 219944.0}, {"date": "2023-12-28", "close": 24.23, "volume": 220848.0}, {"date": "2023-12-29", "close": 23.75, "volume": 258465.0}, {"date": "2024-01-02", "close": 23.66, "volume": 318763.0}, {"date": "2024-01-03", "close": 22.91, "volume": 314396.0}, {"date": "2024-01-04", "close": 23.03, "volume": 255298.0}, {"date": "2024-01-05", "close": 23.03, "volume": 327396.0}, {"date": "2024-01-08", "close": 23.4, "volume": 319062.0}, {"date": "2024-01-09", "close": 23.16, "volume": 237551.0}, {"date": "2024-01-10", "close": 23.28, "volume": 263674.0}, {"date": "2024-01-11", "close": 23.09, "volume": 650902.0}, {"date": "2024-01-12", "close": 22.92, "volume": 308024.0}, {"date": "2024-01-16", "close": 22.22, "volume": 303969.0}, {"date": "2024-01-17", "close": 22.34, "volume": 337063.0}, {"date": "2024-01-18", "close": 22.32, "volume": 199650.0}, {"date": "2024-01-19", "close": 22.93, "volume": 411375.0}, {"date": "2024-01-22", "close": 23.68, "volume": 428418.0}, {"date": "2024-01-23", "close": 23.32, "volume": 387486.0}, {"date": "2024-01-24", "close": 23.45, "volume": 334605.0}, {"date": "2024-01-25", "close": 23.26, "volume": 407530.0}, {"date": "2024-01-26", "close": 22.86, "volume": 348711.0}, {"date": "2024-01-29", "close": 23.53, "volume": 358628.0}, {"date": "2024-01-30", "close": 23.38, "volume": 341339.0}, {"date": "2024-01-31", "close": 22.42, "volume": 397597.0}, {"date": "2024-02-01", "close": 22.36, "volume": 583795.0}, {"date": "2024-02-02", "close": 22.13, "volume": 336645.0}, {"date": "2024-02-05", "close": 21.85, "volume": 267048.0}, {"date": "2024-02-06", "close": 21.86, "volume": 251237.0}, {"date": "2024-02-07", "close": 21.68, "volume": 261861.0}, {"date": "2024-02-08", "close": 21.81, "volume": 263095.0}, {"date": "2024-02-09", "close": 22.18, "volume": 273325.0}, {"date": "2024-02-12", "close": 22.64, "volume": 393164.0}, {"date": "2024-02-13", "close": 21.54, "volume": 442326.0}, {"date": "2024-02-14", "close": 21.87, "volume": 337120.0}, {"date": "2024-02-15", "close": 22.7, "volume": 304773.0}, {"date": "2024-02-16", "close": 22.28, "volume": 368453.0}, {"date": "2024-02-20", "close": 22.12, "volume": 204622.0}, {"date": "2024-02-21", "close": 22.07, "volume": 425653.0}, {"date": "2024-02-22", "close": 21.89, "volume": 282481.0}, {"date": "2024-02-23", "close": 21.83, "volume": 371018.0}, {"date": "2024-02-26", "close": 21.73, "volume": 259280.0}, {"date": "2024-02-27", "close": 21.83, "volume": 234876.0}, {"date": "2024-02-28", "close": 21.67, "volume": 261501.0}, {"date": "2024-02-29", "close": 21.7, "volume": 289668.0}, {"date": "2024-03-01", "close": 21.62, "volume": 283457.0}, {"date": "2024-03-04", "close": 21.59, "volume": 307370.0}, {"date": "2024-03-05", "close": 22.2, "volume": 370151.0}, {"date": "2024-03-06", "close": 22.12, "volume": 316415.0}, {"date": "2024-03-07", "close": 22.16, "volume": 230318.0}, {"date": "2024-03-08", "close": 22.14, "volume": 273964.0}, {"date": "2024-03-11", "close": 22.04, "volume": 202554.0}, {"date": "2024-03-12", "close": 21.61, "volume": 341581.0}, {"date": "2024-03-13", "close": 21.66, "volume": 257472.0}, {"date": "2024-03-14", "close": 21.06, "volume": 359461.0}, {"date": "2024-03-15", "close": 21.37, "volume": 1016067.0}, {"date": "2024-03-18", "close": 21.04, "volume": 357044.0}, {"date": "2024-03-19", "close": 21.12, "volume": 355115.0}, {"date": "2024-03-20", "close": 21.94, "volume": 371957.0}, {"date": "2024-03-21", "close": 21.92, "volume": 509168.0}, {"date": "2024-03-22", "close": 21.56, "volume": 262932.0}, {"date": "2024-03-25", "close": 21.53, "volume": 148329.0}, {"date": "2024-03-26", "close": 21.36, "volume": 276562.0}, {"date": "2024-03-27", "close": 22.25, "volume": 254922.0}, {"date": "2024-03-28", "close": 22.42, "volume": 351489.0}, {"date": "2024-04-01", "close": 21.9, "volume": 266471.0}, {"date": "2024-04-02", "close": 21.59, "volume": 380553.0}, {"date": "2024-04-03", "close": 21.57, "volume": 246497.0}, {"date": "2024-04-04", "close": 21.71, "volume": 389754.0}, {"date": "2024-04-05", "close": 21.63, "volume": 175403.0}, {"date": "2024-04-08", "close": 21.9, "volume": 177914.0}, {"date": "2024-04-09", "close": 22.12, "volume": 199655.0}, {"date": "2024-04-10", "close": 21.12, "volume": 431299.0}, {"date": "2024-04-11", "close": 21.2, "volume": 241041.0}, {"date": "2024-04-12", "close": 21.18, "volume": 232937.0}, {"date": "2024-04-15", "close": 21.07, "volume": 272169.0}, {"date": "2024-04-16", "close": 20.79, "volume": 212790.0}, {"date": "2024-04-17", "close": 20.86, "volume": 228124.0}, {"date": "2024-04-18", "close": 21.06, "volume": 358268.0}, {"date": "2024-04-19", "close": 21.89, "volume": 476600.0}, {"date": "2024-04-22", "close": 21.95, "volume": 303500.0}, {"date": "2024-04-23", "close": 22.6, "volume": 378696.0}, {"date": "2024-04-24", "close": 22.55, "volume": 304307.0}, {"date": "2024-04-25", "close": 22.36, "volume": 367716.0}, {"date": "2024-04-26", "close": 22.57, "volume": 465888.0}, {"date": "2024-04-29", "close": 22.28, "volume": 287575.0}, {"date": "2024-04-30", "close": 22.11, "volume": 273246.0}, {"date": "2024-05-01", "close": 22.69, "volume": 426972.0}, {"date": "2024-05-02", "close": 23.08, "volume": 288012.0}, {"date": "2024-05-03", "close": 23.29, "volume": 252247.0}, {"date": "2024-05-06", "close": 23.37, "volume": 279285.0}, {"date": "2024-05-07", "close": 23.33, "volume": 271358.0}, {"date": "2024-05-08", "close": 23.33, "volume": 196574.0}, {"date": "2024-05-09", "close": 23.55, "volume": 291192.0}, {"date": "2024-05-10", "close": 23.72, "volume": 279014.0}, {"date": "2024-05-13", "close": 23.65, "volume": 281220.0}, {"date": "2024-05-14", "close": 23.78, "volume": 248253.0}, {"date": "2024-05-15", "close": 23.73, "volume": 332789.0}, {"date": "2024-05-16", "close": 23.61, "volume": 257412.0}, {"date": "2024-05-17", "close": 23.66, "volume": 276887.0}, {"date": "2024-05-20", "close": 23.18, "volume": 247707.0}, {"date": "2024-05-21", "close": 23.32, "volume": 198723.0}, {"date": "2024-05-22", "close": 23.08, "volume": 228453.0}, {"date": "2024-05-23", "close": 22.56, "volume": 275124.0}, {"date": "2024-05-24", "close": 22.59, "volume": 534329.0}, {"date": "2024-05-28", "close": 22.24, "volume": 522558.0}, {"date": "2024-05-29", "close": 21.96, "volume": 435579.0}, {"date": "2024-05-30", "close": 22.08, "volume": 423850.0}, {"date": "2024-05-31", "close": 22.3, "volume": 415680.0}, {"date": "2024-06-03", "close": 21.69, "volume": 278291.0}, {"date": "2024-06-04", "close": 21.42, "volume": 315543.0}, {"date": "2024-06-05", "close": 21.44, "volume": 322719.0}, {"date": "2024-06-06", "close": 21.63, "volume": 216627.0}, {"date": "2024-06-07", "close": 21.44, "volume": 295874.0}, {"date": "2024-06-10", "close": 20.93, "volume": 404501.0}, {"date": "2024-06-11", "close": 20.81, "volume": 393525.0}, {"date": "2024-06-12", "close": 21.3, "volume": 462632.0}, {"date": "2024-06-13", "close": 21.04, "volume": 319359.0}, {"date": "2024-06-14", "close": 20.9, "volume": 374341.0}, {"date": "2024-06-17", "close": 21.16, "volume": 336909.0}, {"date": "2024-06-18", "close": 21.18, "volume": 232118.0}, {"date": "2024-06-20", "close": 21.2, "volume": 229113.0}, {"date": "2024-06-21", "close": 21.08, "volume": 1327951.0}, {"date": "2024-06-24", "close": 21.44, "volume": 414513.0}, {"date": "2024-06-25", "close": 21.33, "volume": 277189.0}, {"date": "2024-06-26", "close": 21.59, "volume": 263384.0}, {"date": "2024-06-27", "close": 21.77, "volume": 223747.0}, {"date": "2024-06-28", "close": 22.22, "volume": 974943.0}, {"date": "2024-07-01", "close": 22.15, "volume": 344069.0}, {"date": "2024-07-02", "close": 22.32, "volume": 263530.0}, {"date": "2024-07-03", "close": 21.83, "volume": 169219.0}, {"date": "2024-07-05", "close": 21.7, "volume": 225182.0}, {"date": "2024-07-08", "close": 21.76, "volume": 347214.0}, {"date": "2024-07-09", "close": 22.12, "volume": 344037.0}, {"date": "2024-07-10", "close": 22.43, "volume": 291651.0}, {"date": "2024-07-11", "close": 23.34, "volume": 528116.0}, {"date": "2024-07-12", "close": 23.5, "volume": 426083.0}, {"date": "2024-07-15", "close": 24.47, "volume": 561687.0}, {"date": "2024-07-16", "close": 25.56, "volume": 735726.0}, {"date": "2024-07-17", "close": 26.34, "volume": 616800.0}, {"date": "2024-07-18", "close": 26.105, "volume": 771547.0}, {"date": "2024-07-19", "close": 26.01, "volume": 558383.0}, {"date": "2024-07-22", "close": 26.26, "volume": 390215.0}, {"date": "2024-07-23", "close": 26.68, "volume": 491195.0}, {"date": "2024-07-24", "close": 26.3, "volume": 415308.0}, {"date": "2024-07-25", "close": 27.06, "volume": 566628.0}, {"date": "2024-07-26", "close": 28.09, "volume": 672167.0}, {"date": "2024-07-29", "close": 27.3, "volume": 473791.0}, {"date": "2024-07-30", "close": 27.49, "volume": 367487.0}, {"date": "2024-07-31", "close": 27.36, "volume": 492214.0}, {"date": "2024-08-01", "close": 26.17, "volume": 755208.0}, {"date": "2024-08-02", "close": 25.22, "volume": 775480.0}, {"date": "2024-08-05", "close": 24.34, "volume": 632049.0}, {"date": "2024-08-06", "close": 24.25, "volume": 374788.0}, {"date": "2024-08-07", "close": 24.01, "volume": 225237.0}, {"date": "2024-08-08", "close": 24.4, "volume": 244069.0}, {"date": "2024-08-09", "close": 24.21, "volume": 210727.0}, {"date": "2024-08-12", "close": 23.97, "volume": 249036.0}, {"date": "2024-08-13", "close": 24.29, "volume": 381427.0}, {"date": "2024-08-14", "close": 24.1, "volume": 258026.0}, {"date": "2024-08-15", "close": 24.61, "volume": 406819.0}, {"date": "2024-08-16", "close": 25.04, "volume": 464510.0}, {"date": "2024-08-19", "close": 25.46, "volume": 291085.0}, {"date": "2024-08-20", "close": 25.16, "volume": 295141.0}, {"date": "2024-08-21", "close": 25.31, "volume": 234690.0}, {"date": "2024-08-22", "close": 25.47, "volume": 174854.0}, {"date": "2024-08-23", "close": 26.77, "volume": 775943.0}, {"date": "2024-08-26", "close": 26.58, "volume": 306720.0}, {"date": "2024-08-27", "close": 26.2, "volume": 263250.0}, {"date": "2024-08-28", "close": 26.58, "volume": 342226.0}, {"date": "2024-08-29", "close": 26.52, "volume": 379689.0}, {"date": "2024-08-30", "close": 26.47, "volume": 311741.0}, {"date": "2024-09-03", "close": 26.12, "volume": 411905.0}, {"date": "2024-09-04", "close": 25.97, "volume": 336335.0}, {"date": "2024-09-05", "close": 25.66, "volume": 416483.0}, {"date": "2024-09-06", "close": 25.25, "volume": 231979.0}, {"date": "2024-09-09", "close": 25.32, "volume": 434199.0}, {"date": "2024-09-10", "close": 25.15, "volume": 304065.0}, {"date": "2024-09-11", "close": 24.59, "volume": 402811.0}, {"date": "2024-09-12", "close": 24.62, "volume": 283280.0}, {"date": "2024-09-13", "close": 25.14, "volume": 280074.0}, {"date": "2024-09-16", "close": 25.37, "volume": 311062.0}, {"date": "2024-09-17", "close": 25.39, "volume": 422144.0}, {"date": "2024-09-18", "close": 25.39, "volume": 424120.0}, {"date": "2024-09-19", "close": 26.11, "volume": 339148.0}, {"date": "2024-09-20", "close": 25.45, "volume": 1824025.0}, {"date": "2024-09-23", "close": 25.32, "volume": 384465.0}, {"date": "2024-09-24", "close": 25.13, "volume": 530254.0}, {"date": "2024-09-25", "close": 24.7, "volume": 324825.0}, {"date": "2024-09-26", "close": 24.82, "volume": 319938.0}, {"date": "2024-09-27", "close": 24.81, "volume": 275246.0}, {"date": "2024-09-30", "close": 25.23, "volume": 413042.0}, {"date": "2024-10-01", "close": 24.37, "volume": 342849.0}, {"date": "2024-10-02", "close": 24.03, "volume": 350228.0}, {"date": "2024-10-03", "close": 23.98, "volume": 307369.0}, {"date": "2024-10-04", "close": 24.3, "volume": 256522.0}, {"date": "2024-10-07", "close": 24.21, "volume": 197049.0}, {"date": "2024-10-08", "close": 24.3, "volume": 453597.0}, {"date": "2024-10-09", "close": 24.57, "volume": 296677.0}, {"date": "2024-10-10", "close": 24.47, "volume": 308151.0}, {"date": "2024-10-11", "close": 25.23, "volume": 274883.0}, {"date": "2024-10-14", "close": 25.41, "volume": 249786.0}, {"date": "2024-10-15", "close": 25.82, "volume": 495113.0}, {"date": "2024-10-16", "close": 26.24, "volume": 369082.0}, {"date": "2024-10-17", "close": 26.43, "volume": 409660.0}, {"date": "2024-10-18", "close": 26.04, "volume": 543287.0}, {"date": "2024-10-21", "close": 25.12, "volume": 573841.0}, {"date": "2024-10-22", "close": 25.3, "volume": 382156.0}, {"date": "2024-10-23", "close": 25.48, "volume": 554357.0}, {"date": "2024-10-24", "close": 25.43, "volume": 478001.0}, {"date": "2024-10-25", "close": 24.38, "volume": 715460.0}, {"date": "2024-10-28", "close": 26.33, "volume": 781082.0}, {"date": "2024-10-29", "close": 25.91, "volume": 625816.0}, {"date": "2024-10-30", "close": 26.04, "volume": 314867.0}, {"date": "2024-10-31", "close": 25.58, "volume": 307930.0}, {"date": "2024-11-01", "close": 25.66, "volume": 260089.0}, {"date": "2024-11-04", "close": 25.36, "volume": 236007.0}, {"date": "2024-11-05", "close": 25.83, "volume": 426030.0}, {"date": "2024-11-06", "close": 29.4, "volume": 1181140.0}, {"date": "2024-11-07", "close": 28.13, "volume": 589745.0}, {"date": "2024-11-08", "close": 28.53, "volume": 442447.0}, {"date": "2024-11-11", "close": 29.65, "volume": 386034.0}, {"date": "2024-11-12", "close": 29.35, "volume": 400760.0}, {"date": "2024-11-13", "close": 29.13, "volume": 550133.0}, {"date": "2024-11-14", "close": 29.08, "volume": 313794.0}, {"date": "2024-11-15", "close": 29.1, "volume": 334302.0}, {"date": "2024-11-18", "close": 28.9, "volume": 270842.0}, {"date": "2024-11-19", "close": 28.79, "volume": 215440.0}, {"date": "2024-11-20", "close": 28.67, "volume": 221954.0}, {"date": "2024-11-21", "close": 29.36, "volume": 491713.0}, {"date": "2024-11-22", "close": 29.86, "volume": 361787.0}, {"date": "2024-11-25", "close": 30.34, "volume": 711661.0}, {"date": "2024-11-26", "close": 29.82, "volume": 284155.0}, {"date": "2024-11-27", "close": 29.71, "volume": 261739.0}, {"date": "2024-11-29", "close": 29.53, "volume": 251797.0}, {"date": "2024-12-02", "close": 29.31, "volume": 432805.0}, {"date": "2024-12-03", "close": 28.84, "volume": 291939.0}, {"date": "2024-12-04", "close": 29.14, "volume": 347623.0}, {"date": "2024-12-05", "close": 28.92, "volume": 409901.0}, {"date": "2024-12-06", "close": 29.06, "volume": 261850.0}, {"date": "2024-12-09", "close": 28.95, "volume": 348419.0}, {"date": "2024-12-10", "close": 28.94, "volume": 466048.0}, {"date": "2024-12-11", "close": 29.31, "volume": 739902.0}, {"date": "2024-12-12", "close": 28.97, "volume": 336580.0}, {"date": "2024-12-13", "close": 28.94, "volume": 294993.0}, {"date": "2024-12-16", "close": 29.27, "volume": 314201.0}, {"date": "2024-12-17", "close": 28.59, "volume": 379343.0}, {"date": "2024-12-18", "close": 26.96, "volume": 637882.0}, {"date": "2024-12-19", "close": 26.82, "volume": 415117.0}, {"date": "2024-12-20", "close": 27.31, "volume": 2204302.0}, {"date": "2024-12-23", "close": 27.24, "volume": 349507.0}, {"date": "2024-12-24", "close": 27.4, "volume": 174582.0}, {"date": "2024-12-26", "close": 27.51, "volume": 197699.0}, {"date": "2024-12-27", "close": 27.09, "volume": 313082.0}, {"date": "2024-12-30", "close": 26.98, "volume": 185424.0}, {"date": "2024-12-31", "close": 26.88, "volume": 188767.0}, {"date": "2025-01-02", "close": 26.46, "volume": 256645.0}, {"date": "2025-01-03", "close": 26.73, "volume": 281373.0}, {"date": "2025-01-06", "close": 26.63, "volume": 377748.0}, {"date": "2025-01-07", "close": 26.46, "volume": 366152.0}, {"date": "2025-01-08", "close": 26.46, "volume": 252129.0}, {"date": "2025-01-10", "close": 25.69, "volume": 453115.0}, {"date": "2025-01-13", "close": 26.09, "volume": 376463.0}, {"date": "2025-01-14", "close": 27.22, "volume": 395494.0}, {"date": "2025-01-15", "close": 27.56, "volume": 441516.0}, {"date": "2025-01-16", "close": 27.55, "volume": 736279.0}, {"date": "2025-01-17", "close": 27.95, "volume": 1135818.0}, {"date": "2025-01-21", "close": 28.07, "volume": 409647.0}, {"date": "2025-01-22", "close": 27.95, "volume": 389485.0}, {"date": "2025-01-23", "close": 27.99, "volume": 475260.0}, {"date": "2025-01-24", "close": 27.73, "volume": 528369.0}, {"date": "2025-01-27", "close": 28.23, "volume": 662207.0}, {"date": "2025-01-28", "close": 27.73, "volume": 576025.0}, {"date": "2025-01-29", "close": 27.66, "volume": 484298.0}, {"date": "2025-01-30", "close": 27.85, "volume": 317251.0}, {"date": "2025-01-31", "close": 28.02, "volume": 570277.0}, {"date": "2025-02-03", "close": 27.4, "volume": 335453.0}, {"date": "2025-02-04", "close": 28.24, "volume": 354225.0}, {"date": "2025-02-05", "close": 28.8, "volume": 404426.0}, {"date": "2025-02-06", "close": 29.04, "volume": 434865.0}, {"date": "2025-02-07", "close": 28.61, "volume": 274532.0}, {"date": "2025-02-10", "close": 28.3, "volume": 334848.0}, {"date": "2025-02-11", "close": 28.61, "volume": 340180.0}, {"date": "2025-02-12", "close": 27.8, "volume": 345791.0}, {"date": "2025-02-13", "close": 28.07, "volume": 285741.0}, {"date": "2025-02-14", "close": 27.97, "volume": 209573.0}, {"date": "2025-02-18", "close": 28.19, "volume": 251186.0}, {"date": "2025-02-19", "close": 27.89, "volume": 239029.0}, {"date": "2025-02-20", "close": 27.51, "volume": 256253.0}, {"date": "2025-02-21", "close": 27.06, "volume": 339976.0}, {"date": "2025-02-24", "close": 26.9, "volume": 452486.0}, {"date": "2025-02-25", "close": 26.98, "volume": 329323.0}, {"date": "2025-02-26", "close": 26.92, "volume": 319582.0}, {"date": "2025-02-27", "close": 27.03, "volume": 339432.0}, {"date": "2025-02-28", "close": 27.41, "volume": 444109.0}, {"date": "2025-03-03", "close": 27.14, "volume": 563353.0}, {"date": "2025-03-04", "close": 25.94, "volume": 383758.0}, {"date": "2025-03-05", "close": 25.81, "volume": 347208.0}, {"date": "2025-03-06", "close": 25.49, "volume": 404384.0}, {"date": "2025-03-07", "close": 25.45, "volume": 330675.0}, {"date": "2025-03-10", "close": 24.65, "volume": 484760.0}, {"date": "2025-03-11", "close": 24.27, "volume": 422662.0}, {"date": "2025-03-12", "close": 24.54, "volume": 519409.0}, {"date": "2025-03-13", "close": 24.25, "volume": 334678.0}, {"date": "2025-03-14", "close": 24.85, "volume": 334239.0}, {"date": "2025-03-17", "close": 24.9, "volume": 362225.0}, {"date": "2025-03-18", "close": 24.9, "volume": 376721.0}, {"date": "2025-03-19", "close": 25.03, "volume": 415603.0}, {"date": "2025-03-20", "close": 24.75, "volume": 347755.0}, {"date": "2025-03-21", "close": 24.75, "volume": 1031618.0}, {"date": "2025-03-24", "close": 25.35, "volume": 330596.0}, {"date": "2025-03-25", "close": 25.36, "volume": 399968.0}, {"date": "2025-03-26", "close": 25.32, "volume": 260908.0}, {"date": "2025-03-27", "close": 25.29, "volume": 300069.0}, {"date": "2025-03-28", "close": 24.8, "volume": 293375.0}, {"date": "2025-03-31", "close": 24.98, "volume": 401721.0}, {"date": "2025-04-01", "close": 24.82, "volume": 270414.0}, {"date": "2025-04-02", "close": 25.1, "volume": 422674.0}, {"date": "2025-04-03", "close": 22.88, "volume": 512743.0}, {"date": "2025-04-04", "close": 22.12, "volume": 570346.0}, {"date": "2025-04-07", "close": 22.1, "volume": 675339.0}, {"date": "2025-04-08", "close": 22.1, "volume": 560590.0}, {"date": "2025-04-09", "close": 23.34, "volume": 678789.0}, {"date": "2025-04-10", "close": 22.17, "volume": 635265.0}, {"date": "2025-04-11", "close": 22.05, "volume": 395645.0}, {"date": "2025-04-14", "close": 22.11, "volume": 532461.0}, {"date": "2025-04-15", "close": 22.49, "volume": 347510.0}, {"date": "2025-04-16", "close": 22.4, "volume": 711272.0}, {"date": "2025-04-17", "close": 22.65, "volume": 1677141.0}, {"date": "2025-04-21", "close": 22.63, "volume": 428303.0}, {"date": "2025-04-22", "close": 23.4, "volume": 413878.0}, {"date": "2025-04-23", "close": 23.83, "volume": 451598.0}, {"date": "2025-04-24", "close": 24.0, "volume": 549034.0}, {"date": "2025-04-25", "close": 22.93, "volume": 710024.0}, {"date": "2025-04-28", "close": 23.17, "volume": 515121.0}, {"date": "2025-04-29", "close": 23.42, "volume": 507744.0}, {"date": "2025-04-30", "close": 23.15, "volume": 471147.0}, {"date": "2025-05-01", "close": 23.34, "volume": 319085.0}, {"date": "2025-05-02", "close": 24.0, "volume": 325056.0}, {"date": "2025-05-05", "close": 23.96, "volume": 311112.0}, {"date": "2025-05-06", "close": 23.74, "volume": 230404.0}, {"date": "2025-05-07", "close": 23.77, "volume": 285088.0}, {"date": "2025-05-08", "close": 24.26, "volume": 308578.0}, {"date": "2025-05-09", "close": 24.07, "volume": 184279.0}, {"date": "2025-05-12", "close": 25.07, "volume": 329953.0}, {"date": "2025-05-13", "close": 25.19, "volume": 235904.0}, {"date": "2025-05-14", "close": 25.02, "volume": 254487.0}, {"date": "2025-05-15", "close": 25.06, "volume": 236791.0}, {"date": "2025-05-16", "close": 25.1, "volume": 332587.0}, {"date": "2025-05-19", "close": 25.05, "volume": 234430.0}, {"date": "2025-05-20", "close": 24.89, "volume": 227122.0}, {"date": "2025-05-21", "close": 24.22, "volume": 241854.0}, {"date": "2025-05-22", "close": 24.11, "volume": 279640.0}, {"date": "2025-05-23", "close": 23.99, "volume": 292049.0}, {"date": "2025-05-27", "close": 24.52, "volume": 371487.0}, {"date": "2025-05-28", "close": 24.13, "volume": 246542.0}, {"date": "2025-05-29", "close": 24.27, "volume": 391860.0}, {"date": "2025-05-30", "close": 24.16, "volume": 547946.0}, {"date": "2025-06-02", "close": 23.66, "volume": 418292.0}, {"date": "2025-06-03", "close": 23.88, "volume": 387805.0}, {"date": "2025-06-04", "close": 23.46, "volume": 246025.0}, {"date": "2025-06-05", "close": 23.4, "volume": 283758.0}, {"date": "2025-06-06", "close": 23.96, "volume": 340448.0}, {"date": "2025-06-09", "close": 24.12, "volume": 291789.0}, {"date": "2025-06-10", "close": 24.41, "volume": 257232.0}, {"date": "2025-06-11", "close": 24.03, "volume": 285158.0}, {"date": "2025-06-12", "close": 23.89, "volume": 256493.0}, {"date": "2025-06-13", "close": 23.35, "volume": 373802.0}, {"date": "2025-06-16", "close": 23.17, "volume": 385267.0}, {"date": "2025-06-17", "close": 23.07, "volume": 321563.0}, {"date": "2025-06-18", "close": 23.21, "volume": 282827.0}, {"date": "2025-06-20", "close": 23.15, "volume": 703462.0}, {"date": "2025-06-23", "close": 23.74, "volume": 373303.0}, {"date": "2025-06-24", "close": 24.26, "volume": 388503.0}, {"date": "2025-06-25", "close": 24.07, "volume": 385188.0}, {"date": "2025-06-26", "close": 24.55, "volume": 455609.0}, {"date": "2025-06-27", "close": 24.35, "volume": 919117.0}, {"date": "2025-06-30", "close": 24.26, "volume": 463372.0}, {"date": "2025-07-01", "close": 25.1, "volume": 323262.0}, {"date": "2025-07-02", "close": 25.62, "volume": 516902.0}, {"date": "2025-07-03", "close": 25.86, "volume": 258507.0}, {"date": "2025-07-07", "close": 25.49, "volume": 382823.0}, {"date": "2025-07-08", "close": 25.74, "volume": 387997.0}, {"date": "2025-07-09", "close": 25.72, "volume": 429898.0}, {"date": "2025-07-10", "close": 25.74, "volume": 272899.0}, {"date": "2025-07-11", "close": 25.45, "volume": 280776.0}, {"date": "2025-07-14", "close": 25.78, "volume": 227569.0}, {"date": "2025-07-15", "close": 24.75, "volume": 320208.0}, {"date": "2025-07-16", "close": 24.8, "volume": 338077.0}, {"date": "2025-07-17", "close": 24.92, "volume": 643550.0}, {"date": "2025-07-18", "close": 24.86, "volume": 365253.0}, {"date": "2025-07-21", "close": 24.59, "volume": 354075.0}, {"date": "2025-07-22", "close": 24.62, "volume": 412573.0}, {"date": "2025-07-23", "close": 24.32, "volume": 286981.0}, {"date": "2025-07-24", "close": 23.84, "volume": 416836.0}, {"date": "2025-07-25", "close": 24.86, "volume": 882297.0}, {"date": "2025-07-28", "close": 25.21, "volume": 462053.0}, {"date": "2025-07-29", "close": 24.94, "volume": 380685.0}, {"date": "2025-07-30", "close": 24.49, "volume": 339323.0}, {"date": "2025-07-31", "close": 24.24, "volume": 413882.0}, {"date": "2025-08-01", "close": 23.64, "volume": 396002.0}, {"date": "2025-08-04", "close": 23.89, "volume": 221916.0}, {"date": "2025-08-05", "close": 23.92, "volume": 336444.0}, {"date": "2025-08-06", "close": 23.7, "volume": 245729.0}, {"date": "2025-08-07", "close": 23.55, "volume": 237512.0}, {"date": "2025-08-08", "close": 23.69, "volume": 184378.0}, {"date": "2025-08-11", "close": 23.63, "volume": 260794.0}, {"date": "2025-08-12", "close": 24.51, "volume": 467762.0}, {"date": "2025-08-13", "close": 25.19, "volume": 618889.0}, {"date": "2025-08-14", "close": 24.93, "volume": 488835.0}, {"date": "2025-08-15", "close": 24.66, "volume": 621970.0}, {"date": "2025-08-18", "close": 24.68, "volume": 310825.0}, {"date": "2025-08-19", "close": 25.13, "volume": 463193.0}, {"date": "2025-08-20", "close": 25.42, "volume": 1017478.0}, {"date": "2025-08-21", "close": 25.51, "volume": 626055.0}, {"date": "2025-08-22", "close": 26.55, "volume": 680021.0}, {"date": "2025-08-25", "close": 26.5, "volume": 552501.0}, {"date": "2025-08-26", "close": 26.58, "volume": 514308.0}, {"date": "2025-08-27", "close": 26.79, "volume": 416465.0}, {"date": "2025-08-28", "close": 26.53, "volume": 382884.0}, {"date": "2025-08-29", "close": 26.48, "volume": 348950.0}, {"date": "2025-09-02", "close": 26.28, "volume": 383776.0}, {"date": "2025-09-03", "close": 26.19, "volume": 327641.0}, {"date": "2025-09-04", "close": 26.7, "volume": 389272.0}, {"date": "2025-09-05", "close": 26.38, "volume": 316241.0}, {"date": "2025-09-08", "close": 26.34, "volume": 401842.0}, {"date": "2025-09-09", "close": 25.9, "volume": 383807.0}, {"date": "2025-09-10", "close": 26.15, "volume": 722732.0}, {"date": "2025-09-11", "close": 26.15, "volume": 627355.0}, {"date": "2025-09-12", "close": 25.96, "volume": 556928.0}, {"date": "2025-09-15", "close": 25.51, "volume": 473780.0}, {"date": "2025-09-16", "close": 25.43, "volume": 462182.0}, {"date": "2025-09-17", "close": 25.55, "volume": 495411.0}, {"date": "2025-09-18", "close": 26.36, "volume": 421829.0}, {"date": "2025-09-19", "close": 26.36, "volume": 2214840.0}, {"date": "2025-09-22", "close": 26.02, "volume": 548562.0}, {"date": "2025-09-23", "close": 25.82, "volume": 433992.0}, {"date": "2025-09-24", "close": 25.96, "volume": 323319.0}, {"date": "2025-09-25", "close": 25.81, "volume": 404654.0}, {"date": "2025-09-26", "close": 25.82, "volume": 317139.0}, {"date": "2025-09-29", "close": 25.47, "volume": 455009.0}, {"date": "2025-09-30", "close": 25.25, "volume": 378961.0}, {"date": "2025-10-01", "close": 25.32, "volume": 566402.0}, {"date": "2025-10-02", "close": 25.49, "volume": 556744.0}, {"date": "2025-10-03", "close": 26.07, "volume": 852531.0}, {"date": "2025-10-06", "close": 26.01, "volume": 611499.0}, {"date": "2025-10-07", "close": 25.85, "volume": 632556.0}, {"date": "2025-10-08", "close": 25.77, "volume": 349548.0}, {"date": "2025-10-09", "close": 25.49, "volume": 356928.0}, {"date": "2025-10-10", "close": 24.39, "volume": 531553.0}, {"date": "2025-10-13", "close": 24.93, "volume": 390372.0}, {"date": "2025-10-14", "close": 25.65, "volume": 363975.0}, {"date": "2025-10-15", "close": 25.18, "volume": 387043.0}, {"date": "2025-10-16", "close": 23.26, "volume": 585769.0}, {"date": "2025-10-17", "close": 23.72, "volume": 623844.0}, {"date": "2025-10-20", "close": 24.3, "volume": 440269.0}, {"date": "2025-10-21", "close": 24.35, "volume": 406995.0}, {"date": "2025-10-22", "close": 24.35, "volume": 424984.0}, {"date": "2025-10-23", "close": 24.32, "volume": 461070.0}, {"date": "2025-10-24", "close": 24.09, "volume": 661007.0}, {"date": "2025-10-27", "close": 24.03, "volume": 447646.0}, {"date": "2025-10-28", "close": 24.05, "volume": 344766.0}, {"date": "2025-10-29", "close": 23.58, "volume": 739495.0}, {"date": "2025-10-30", "close": 23.54, "volume": 534733.0}, {"date": "2025-10-31", "close": 23.41, "volume": 458673.0}, {"date": "2025-11-03", "close": 23.67, "volume": 577197.0}, {"date": "2025-11-04", "close": 23.58, "volume": 558416.0}, {"date": "2025-11-05", "close": 23.96, "volume": 396712.0}, {"date": "2025-11-06", "close": 23.65, "volume": 321342.0}, {"date": "2025-11-07", "close": 24.03, "volume": 403141.0}, {"date": "2025-11-10", "close": 24.17, "volume": 321275.0}, {"date": "2025-11-11", "close": 24.15, "volume": 279720.0}, {"date": "2025-11-12", "close": 24.2, "volume": 532982.0}, {"date": "2025-11-13", "close": 24.19, "volume": 446756.0}, {"date": "2025-11-14", "close": 24.16, "volume": 463699.0}, {"date": "2025-11-17", "close": 23.27, "volume": 454189.0}, {"date": "2025-11-18", "close": 23.54, "volume": 523167.0}, {"date": "2025-11-19", "close": 23.65, "volume": 352360.0}, {"date": "2025-11-20", "close": 23.68, "volume": 433763.0}, {"date": "2025-11-21", "close": 24.44, "volume": 687157.0}, {"date": "2025-11-24", "close": 24.3, "volume": 548684.0}, {"date": "2025-11-25", "close": 25.23, "volume": 648140.0}, {"date": "2025-11-26", "close": 25.06, "volume": 898761.0}, {"date": "2025-11-28", "close": 24.88, "volume": 299281.0}, {"date": "2025-12-01", "close": 24.98, "volume": 524782.0}, {"date": "2025-12-02", "close": 25.11, "volume": 619101.0}, {"date": "2025-12-03", "close": 25.58, "volume": 703165.0}, {"date": "2025-12-04", "close": 25.81, "volume": 477196.0}, {"date": "2025-12-05", "close": 25.76, "volume": 368569.0}, {"date": "2025-12-08", "close": 26.12, "volume": 994462.0}, {"date": "2025-12-09", "close": 26.02, "volume": 780242.0}, {"date": "2025-12-10", "close": 26.84, "volume": 1221556.0}, {"date": "2025-12-11", "close": 26.98, "volume": 507324.0}, {"date": "2025-12-12", "close": 26.83, "volume": 694213.0}, {"date": "2025-12-15", "close": 26.98, "volume": 806762.0}, {"date": "2025-12-16", "close": 26.58, "volume": 556700.0}, {"date": "2025-12-17", "close": 26.64, "volume": 656979.0}, {"date": "2025-12-18", "close": 26.55, "volume": 741642.0}, {"date": "2025-12-19", "close": 26.3, "volume": 2809073.0}, {"date": "2025-12-22", "close": 26.11, "volume": 539044.0}, {"date": "2025-12-23", "close": 25.83, "volume": 514314.0}, {"date": "2025-12-24", "close": 25.8, "volume": 266894.0}, {"date": "2025-12-26", "close": 25.72, "volume": 451126.0}, {"date": "2025-12-29", "close": 25.44, "volume": 591715.0}, {"date": "2025-12-30", "close": 25.25, "volume": 671795.0}, {"date": "2025-12-31", "close": 25.02, "volume": 1244464.0}, {"date": "2026-01-02", "close": 25.09, "volume": 1819800.0}, {"date": "2026-01-05", "close": 25.65, "volume": 1284354.0}, {"date": "2026-01-06", "close": 25.55, "volume": 878525.0}, {"date": "2026-01-07", "close": 25.41, "volume": 667144.0}, {"date": "2026-01-08", "close": 26.09, "volume": 676270.0}, {"date": "2026-01-09", "close": 25.8, "volume": 437800.0}, {"date": "2026-01-12", "close": 25.48, "volume": 620829.0}, {"date": "2026-01-13", "close": 25.37, "volume": 490397.0}, {"date": "2026-01-14", "close": 25.95, "volume": 1006850.0}, {"date": "2026-01-15", "close": 26.81, "volume": 1247570.0}, {"date": "2026-01-16", "close": 26.65, "volume": 2720418.0}, {"date": "2026-01-20", "close": 26.42, "volume": 1075284.0}, {"date": "2026-01-21", "close": 27.68, "volume": 1320847.0}, {"date": "2026-01-22", "close": 27.52, "volume": 919067.0}, {"date": "2026-01-23", "close": 26.84, "volume": 1242091.0}, {"date": "2026-01-26", "close": 27.14, "volume": 1038522.0}, {"date": "2026-01-27", "close": 27.29, "volume": 1115981.0}, {"date": "2026-01-28", "close": 27.2, "volume": 1872876.0}, {"date": "2026-01-29", "close": 28.8, "volume": 2102575.0}, {"date": "2026-01-30", "close": 28.74, "volume": 2344045.0}, {"date": "2026-02-02", "close": 29.17, "volume": 1130950.0}, {"date": "2026-02-03", "close": 29.46, "volume": 1111253.0}, {"date": "2026-02-04", "close": 30.12, "volume": 733949.0}, {"date": "2026-02-05", "close": 30.06, "volume": 848032.0}, {"date": "2026-02-06", "close": 30.9, "volume": 943017.0}, {"date": "2026-02-09", "close": 31.16, "volume": 847727.0}, {"date": "2026-02-10", "close": 30.81, "volume": 978789.0}, {"date": "2026-02-11", "close": 30.45, "volume": 613370.0}, {"date": "2026-02-12", "close": 30.19, "volume": 693918.0}, {"date": "2026-02-13", "close": 30.31, "volume": 606578.0}, {"date": "2026-02-17", "close": 30.45, "volume": 696917.0}, {"date": "2026-02-18", "close": 30.2, "volume": 510039.0}, {"date": "2026-02-19", "close": 29.96, "volume": 600283.0}, {"date": "2026-02-20", "close": 30.36, "volume": 587575.0}, {"date": "2026-02-23", "close": 28.81, "volume": 802044.0}, {"date": "2026-02-24", "close": 28.83, "volume": 623727.0}, {"date": "2026-02-25", "close": 29.41, "volume": 549324.0}, {"date": "2026-02-26", "close": 29.4, "volume": 498529.0}, {"date": "2026-02-27", "close": 28.07, "volume": 1230174.0}, {"date": "2026-03-02", "close": 28.2, "volume": 991699.0}, {"date": "2026-03-03", "close": 28.02, "volume": 889264.0}, {"date": "2026-03-04", "close": 28.04, "volume": 727439.0}, {"date": "2026-03-05", "close": 27.75, "volume": 705665.0}, {"date": "2026-03-06", "close": 27.25, "volume": 651268.0}, {"date": "2026-03-09", "close": 27.12, "volume": 1198395.0}, {"date": "2026-03-10", "close": 27.2, "volume": 922324.0}, {"date": "2026-03-11", "close": 26.95, "volume": 945405.0}, {"date": "2026-03-12", "close": 27.03, "volume": 727439.0}, {"date": "2026-03-13", "close": 26.92, "volume": 623086.0}, {"date": "2026-03-16", "close": 26.91, "volume": 755636.0}, {"date": "2026-03-17", "close": 26.84, "volume": 689986.0}, {"date": "2026-03-18", "close": 26.5, "volume": 1018607.0}, {"date": "2026-03-19", "close": 26.72, "volume": 748933.0}, {"date": "2026-03-20", "close": 26.7, "volume": 2689671.0}, {"date": "2026-03-23", "close": 27.07, "volume": 888208.0}, {"date": "2026-03-24", "close": 27.32, "volume": 699966.0}, {"date": "2026-03-25", "close": 27.64, "volume": 591505.0}, {"date": "2026-03-26", "close": 27.7, "volume": 609877.0}, {"date": "2026-03-27", "close": 27.25, "volume": 624693.0}, {"date": "2026-03-30", "close": 27.3, "volume": 624146.0}, {"date": "2026-03-31", "close": 27.88, "volume": 755610.0}, {"date": "2026-04-01", "close": 28.06, "volume": 758418.0}, {"date": "2026-04-02", "close": 28.08, "volume": 667274.0}, {"date": "2026-04-06", "close": 28.59, "volume": 560025.0}, {"date": "2026-04-07", "close": 28.44, "volume": 715625.0}, {"date": "2026-04-08", "close": 29.22, "volume": 1097401.0}, {"date": "2026-04-09", "close": 29.85, "volume": 767738.0}, {"date": "2026-04-10", "close": 29.39, "volume": 630317.0}, {"date": "2026-04-13", "close": 29.5, "volume": 486151.0}, {"date": "2026-04-14", "close": 29.34, "volume": 448460.0}, {"date": "2026-04-15", "close": 29.09, "volume": 904190.0}, {"date": "2026-04-16", "close": 28.94, "volume": 874273.0}, {"date": "2026-04-17", "close": 29.76, "volume": 4509917.0}, {"date": "2026-04-20", "close": 29.67, "volume": 595596.0}, {"date": "2026-04-21", "close": 29.23, "volume": 867997.0}, {"date": "2026-04-22", "close": 29.05, "volume": 480246.0}, {"date": "2026-04-23", "close": 29.86, "volume": 1133971.0}, {"date": "2026-04-24", "close": 30.58, "volume": 1513847.0}, {"date": "2026-04-27", "close": 30.75, "volume": 811628.0}, {"date": "2026-04-28", "close": 30.82, "volume": 699850.0}, {"date": "2026-04-29", "close": 29.91, "volume": 662123.0}, {"date": "2026-04-30", "close": 30.28, "volume": 808942.0}, {"date": "2026-05-01", "close": 30.41, "volume": 662415.0}, {"date": "2026-05-04", "close": 30.01, "volume": 626261.0}, {"date": "2026-05-05", "close": 30.44, "volume": 579915.0}, {"date": "2026-05-06", "close": 30.67, "volume": 925385.0}, {"date": "2026-05-07", "close": 30.43, "volume": 729387.0}, {"date": "2026-05-08", "close": 30.6, "volume": 777480.0}, {"date": "2026-05-11", "close": 30.11, "volume": 877816.0}, {"date": "2026-05-12", "close": 29.92, "volume": 756392.0}, {"date": "2026-05-13", "close": 29.76, "volume": 907780.0}, {"date": "2026-05-14", "close": 30.11, "volume": 697205.0}, {"date": "2026-05-15", "close": 29.66, "volume": 905032.0}, {"date": "2026-05-18", "close": 29.89, "volume": 694980.0}, {"date": "2026-05-19", "close": 29.85, "volume": 635331.0}, {"date": "2026-05-20", "close": 30.46, "volume": 862327.0}, {"date": "2026-05-21", "close": 30.68, "volume": 971458.0}, {"date": "2026-05-22", "close": 30.73, "volume": 631349.0}, {"date": "2026-05-26", "close": 31.15, "volume": 821827.0}, {"date": "2026-05-27", "close": 30.82, "volume": 543972.0}, {"date": "2026-05-28", "close": 30.84, "volume": 592133.0}, {"date": "2026-05-29", "close": 30.76, "volume": 899379.0}, {"date": "2026-06-01", "close": 30.02, "volume": 1157005.0}, {"date": "2026-06-02", "close": 30.46, "volume": 981101.0}, {"date": "2026-06-03", "close": 29.77, "volume": 887837.0}, {"date": "2026-06-04", "close": 30.54, "volume": 1555168.0}, {"date": "2026-06-05", "close": 30.85, "volume": 880276.0}, {"date": "2026-06-08", "close": 30.82, "volume": 825784.0}, {"date": "2026-06-09", "close": 31.38, "volume": 1033781.0}, {"date": "2026-06-10", "close": 31.55, "volume": 845667.0}, {"date": "2026-06-11", "close": 31.78, "volume": 790468.0}, {"date": "2026-06-12", "close": 32.3, "volume": 612335.0}, {"date": "2026-06-15", "close": 31.71, "volume": 683981.0}, {"date": "2026-06-16", "close": 31.89, "volume": 746984.0}, {"date": "2026-06-17", "close": 31.46, "volume": 973894.0}, {"date": "2026-06-18", "close": 31.61, "volume": 1723370.0}, {"date": "2026-06-22", "close": 31.94, "volume": 595445.0}, {"date": "2026-06-23", "close": 32.47, "volume": 741041.0}, {"date": "2026-06-24", "close": 32.92, "volume": 1113618.0}, {"date": "2026-06-25", "close": 33.49, "volume": 888174.0}, {"date": "2026-06-26", "close": 33.78, "volume": 3394376.0}, {"date": "2026-06-29", "close": 33.9, "volume": 1113118.0}, {"date": "2026-06-30", "close": 33.83, "volume": 1061792.0}, {"date": "2026-07-01", "close": 34.67, "volume": 1375026.0}, {"date": "2026-07-02", "close": 34.39, "volume": 1007471.0}, {"date": "2026-07-06", "close": 34.63, "volume": 847395.0}, {"date": "2026-07-07", "close": 34.31, "volume": 973448.0}, {"date": "2026-07-08", "close": 33.36, "volume": 1162320.0}, {"date": "2026-07-09", "close": 34.01, "volume": 1073605.0}, {"date": "2026-07-10", "close": 34.47, "volume": 763893.0}, {"date": "2026-07-13", "close": 34.42, "volume": 786420.0}, {"date": "2026-07-14", "close": 34.23, "volume": 818435.0}, {"date": "2026-07-15", "close": 34.81, "volume": 1157290.0}, {"date": "2026-07-16", "close": 36.18, "volume": 1480486.0}, {"date": "2026-07-17", "close": 35.72, "volume": 3379515.0}, {"date": "2026-07-20", "close": 35.48, "volume": 892682.0}, {"date": "2026-07-21", "close": 35.67, "volume": 1485848.0}, {"date": "2026-07-22", "close": 33.96, "volume": 2422243.0}, {"date": "2026-07-23", "close": 33.79, "volume": 1889278.0}, {"date": "2026-07-24", "close": 33.87, "volume": 909923.0}, {"date": "2026-07-27", "close": 33.58, "volume": 997520.0}, {"date": "2026-07-28", "close": 33.79, "volume": 1095571.0}, {"date": "2026-07-29", "close": 33.82, "volume": 1171160.0}, {"date": "2026-07-30", "close": 33.79, "volume": 877962.0}, {"date": "2026-07-31", "close": 33.83, "volume": 945326.0}, {"date": "2026-08-03", "close": 34.14, "volume": 816186.0}, {"date": "2026-08-04", "close": 34.52, "volume": 835450.0}, {"date": "2026-08-05", "close": 34.41, "volume": 549267.0}, {"date": "2026-08-06", "close": 33.78, "volume": 808074.0}, {"date": "2026-08-07", "close": 33.66, "volume": 495780.0}], "refreshing": true}