{"ticker": "HFWA", "overview": {"cik": "1046025", "ticker": "HFWA", "name": "HERITAGE FINANCIAL CORP /WA/", "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "sic": "6036", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056636", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054673", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0002149090-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053598", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053596", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007682", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005615", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051140", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049439", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048803", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043976", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043975", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043974", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043973", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043972", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043971", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043970", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043969", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043968", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043967", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043836", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043365", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043364", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 510220.4, "net": -510220.4, "insiders": 2, "first_date": "2026-08-13", "last_date": "2026-09-03"}, "metrics": {"ticker": "HFWA", "has_prices": true, "as_of": "2026-10-30", "last": 28.47, "prev_close": 28.91, "change": -0.4400000000000013, "change_pct": -0.015219647180906305, "session_volume": 315259.0, "vwap_5": 28.851864529176684, "vwap_20": 28.026757897102037, "vwap_60": 28.454366379927748, "vwap_250": 27.3729559797838, "high_52w": 31.25, "low_52w": 21.47, "avg_volume_20": 307528.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000053417-26-000063", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ moves to a 8.8% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0000053417-26-000063-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0002012383-26-003789", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.3% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003789-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001628280-26-060287", "src": "INSIDERS", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Brian Charneski", "who_key": "CHARNESKI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 399091.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "A director trims HFWA: $399K", "source_url": "https://www.sec.gov/Archives/edgar/data/1219965/000162828026060287/0001628280-26-060287-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001628280-26-056558", "src": "INSIDERS", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Matthew T. Ray", "who_key": "Ray Matthew T.", "role": "EVP Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 111129.20000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite trims HFWA: $111K", "source_url": "https://www.sec.gov/Archives/edgar/data/1961151/000162828026056558/0001628280-26-056558-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001628280-26-056636", "src": "INSIDERS", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "William Glasby", "who_key": "Glasby William", "role": "EVP Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on HFWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719362/000162828026056636/0001628280-26-056636-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156405}, {"id": "13DG-0001040188-26-000018", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ moves to a 6.02% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0001040188-26-000018-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000053417-26-000035", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ moves to a 7.8% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0000053417-26-000035-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0002100119-26-000638", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "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": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ takes a 5.24% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0002100119-26-000638-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002012383-26-001449", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HFWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001449-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000354204-26-000523", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in HFWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000523-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-001505", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ adjusts its stake in HFWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0000102909-26-001505-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "recent_buys": [], "institutional": [{"id": "13DG-0000053417-26-000063", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ moves to a 8.8% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0000053417-26-000063-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "13DG-0002012383-26-003789", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 14.3% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003789-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0001040188-26-000018", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ moves to a 6.02% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0001040188-26-000018-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000053417-26-000035", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ moves to a 7.8% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0000053417-26-000035-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}, {"id": "13DG-0002100119-26-000638", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "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": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ takes a 5.24% passive stake in HFWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0002100119-26-000638-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0002012383-26-001449", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in HFWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001449-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277365}, {"id": "13DG-0000354204-26-000523", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in HFWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000523-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298965}, {"id": "13DG-0000102909-26-001505", "src": "13DG", "ticker": "HFWA", "cik": "1046025", "company": "HERITAGE FINANCIAL CORP /WA/", "company_raw": "HERITAGE FINANCIAL CORP /WA/", "who": "Heritage Financial Corp /WA/", "who_key": "HERITAGE FINANCIAL CORP /WA/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institutions, Not Federally Chartered", "country": "United States", "headline": "HERITAGE FINANCIAL CORP /WA/ adjusts its stake in HFWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046025/0000102909-26-001505-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "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": "Heritage Financial Corporation - Common Stock", "new_value": "HERITAGE FINANCIAL CORP /WA/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046025", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046025", "applied": 1, "detected_at": "2026-10-25T02:44:28.870408"}]}, "key_people": [{"who": "Brian Charneski", "who_key": "CHARNESKI BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 399091.2, "net": -399091.2, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 399091.2, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219965/000162828026060287/0001628280-26-060287-index.htm"}], "latest": {"action": "SELL", "amount": 399091.2, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219965/000162828026060287/0001628280-26-060287-index.htm"}}, {"who": "Matthew T. Ray", "who_key": "Ray Matthew T.", "role": "EVP Chief Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 111129.20000000001, "net": -111129.20000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 111129.20000000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961151/000162828026056558/0001628280-26-056558-index.htm"}], "latest": {"action": "SELL", "amount": 111129.20000000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1961151/000162828026056558/0001628280-26-056558-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -111129.20000000001}, {"date": "2026-09-03", "net": -399091.2}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056636", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056558", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054673", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0002149090-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053598", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053596", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007682", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005615", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051140", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001950047-26-007437", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001628280-26-049439", "price_sensitive": true}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001628280-26-048803", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043976", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043975", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043974", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043973", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043972", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043971", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043970", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043969", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043968", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043967", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043836", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043365", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043364", "price_sensitive": false}], "performance": {"ticker": "HFWA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-31", "close": 18.4, "volume": 90436.0}, {"date": "2016-11-01", "close": 18.45, "volume": 58394.0}, {"date": "2016-11-02", "close": 18.3, "volume": 61313.0}, {"date": "2016-11-03", "close": 18.3, "volume": 39811.0}, {"date": "2016-11-04", "close": 18.05, "volume": 62682.0}, {"date": "2016-11-07", "close": 18.55, "volume": 82032.0}, {"date": "2016-11-08", "close": 18.45, "volume": 418545.0}, {"date": "2016-11-09", "close": 19.1, "volume": 274721.0}, {"date": "2016-11-10", "close": 20.05, "volume": 216094.0}, {"date": "2016-11-11", "close": 20.5, "volume": 490992.0}, {"date": "2016-11-14", "close": 21.25, "volume": 485769.0}, {"date": "2016-11-15", "close": 21.75, "volume": 91699.0}, {"date": "2016-11-16", "close": 21.9, "volume": 151802.0}, {"date": "2016-11-17", "close": 22.05, "volume": 146273.0}, {"date": "2016-11-18", "close": 22.55, "volume": 93719.0}, {"date": "2016-11-21", "close": 22.6, "volume": 96174.0}, {"date": "2016-11-22", "close": 22.9, "volume": 108977.0}, {"date": "2016-11-23", "close": 22.8, "volume": 64975.0}, {"date": "2016-11-25", "close": 22.85, "volume": 19974.0}, {"date": "2016-11-28", "close": 22.55, "volume": 88325.0}, {"date": "2016-11-29", "close": 22.65, "volume": 55410.0}, {"date": "2016-11-30", "close": 22.65, "volume": 120337.0}, {"date": "2016-12-01", "close": 23.25, "volume": 123702.0}, {"date": "2016-12-02", "close": 23.2, "volume": 83075.0}, {"date": "2016-12-05", "close": 24.05, "volume": 103045.0}, {"date": "2016-12-06", "close": 24.2, "volume": 116950.0}, {"date": "2016-12-07", "close": 24.4, "volume": 62304.0}, {"date": "2016-12-08", "close": 24.95, "volume": 79154.0}, {"date": "2016-12-09", "close": 25.4, "volume": 146666.0}, {"date": "2016-12-12", "close": 24.75, "volume": 115265.0}, {"date": "2016-12-13", "close": 24.8, "volume": 111970.0}, {"date": "2016-12-14", "close": 24.65, "volume": 160945.0}, {"date": "2016-12-15", "close": 25.45, "volume": 105056.0}, {"date": "2016-12-16", "close": 25.2, "volume": 164578.0}, {"date": "2016-12-19", "close": 25.45, "volume": 82994.0}, {"date": "2016-12-20", "close": 26.1, "volume": 79099.0}, {"date": "2016-12-21", "close": 25.95, "volume": 47367.0}, {"date": "2016-12-22", "close": 25.95, "volume": 116579.0}, {"date": "2016-12-23", "close": 25.85, "volume": 75419.0}, {"date": "2016-12-27", "close": 26.1, "volume": 22419.0}, {"date": "2016-12-28", "close": 25.95, "volume": 67415.0}, {"date": "2016-12-29", "close": 25.85, "volume": 65091.0}, {"date": "2016-12-30", "close": 25.75, "volume": 71969.0}, {"date": "2017-01-03", "close": 25.9, "volume": 89026.0}, {"date": "2017-01-04", "close": 25.8, "volume": 110442.0}, {"date": "2017-01-05", "close": 25.7, "volume": 73259.0}, {"date": "2017-01-06", "close": 25.5, "volume": 45187.0}, {"date": "2017-01-09", "close": 25.0, "volume": 67022.0}, {"date": "2017-01-10", "close": 26.1, "volume": 412644.0}, {"date": "2017-01-11", "close": 26.5, "volume": 107266.0}, {"date": "2017-01-12", "close": 25.8, "volume": 214446.0}, {"date": "2017-01-13", "close": 26.4, "volume": 348459.0}, {"date": "2017-01-17", "close": 25.3, "volume": 137242.0}, {"date": "2017-01-18", "close": 26.15, "volume": 222201.0}, {"date": "2017-01-19", "close": 25.75, "volume": 69400.0}, {"date": "2017-01-20", "close": 26.0, "volume": 88530.0}, {"date": "2017-01-23", "close": 25.75, "volume": 67934.0}, {"date": "2017-01-24", "close": 26.4, "volume": 316071.0}, {"date": "2017-01-25", "close": 26.75, "volume": 174408.0}, {"date": "2017-01-26", "close": 26.35, "volume": 143662.0}, {"date": "2017-01-27", "close": 25.95, "volume": 82660.0}, {"date": "2017-01-30", "close": 25.55, "volume": 148629.0}, {"date": "2017-01-31", "close": 25.5, "volume": 130772.0}, {"date": "2017-02-01", "close": 25.2, "volume": 115743.0}, {"date": "2017-02-02", "close": 24.7, "volume": 62066.0}, {"date": "2017-02-03", "close": 25.7, "volume": 109866.0}, {"date": "2017-02-06", "close": 25.15, "volume": 99640.0}, {"date": "2017-02-07", "close": 24.95, "volume": 69111.0}, {"date": "2017-02-08", "close": 24.55, "volume": 52288.0}, {"date": "2017-02-09", "close": 24.85, "volume": 78134.0}, {"date": "2017-02-10", "close": 25.0, "volume": 63626.0}, {"date": "2017-02-13", "close": 25.35, "volume": 97518.0}, {"date": "2017-02-14", "close": 25.45, "volume": 65247.0}, {"date": "2017-02-15", "close": 25.55, "volume": 52130.0}, {"date": "2017-02-16", "close": 25.55, "volume": 131015.0}, {"date": "2017-02-17", "close": 25.25, "volume": 76884.0}, {"date": "2017-02-21", "close": 25.3, "volume": 90963.0}, {"date": "2017-02-22", "close": 25.5, "volume": 73520.0}, {"date": "2017-02-23", "close": 25.35, "volume": 110953.0}, {"date": "2017-02-24", "close": 25.3, "volume": 78367.0}, {"date": "2017-02-27", "close": 25.45, "volume": 49732.0}, {"date": "2017-02-28", "close": 25.0, "volume": 84028.0}, {"date": "2017-03-01", "close": 25.6, "volume": 71501.0}, {"date": "2017-03-02", "close": 24.85, "volume": 50235.0}, {"date": "2017-03-03", "close": 25.0, "volume": 39342.0}, {"date": "2017-03-06", "close": 24.8, "volume": 54520.0}, {"date": "2017-03-07", "close": 24.6, "volume": 55855.0}, {"date": "2017-03-08", "close": 24.2, "volume": 59550.0}, {"date": "2017-03-09", "close": 24.15, "volume": 46762.0}, {"date": "2017-03-10", "close": 23.95, "volume": 112551.0}, {"date": "2017-03-13", "close": 23.85, "volume": 49521.0}, {"date": "2017-03-14", "close": 23.8, "volume": 39369.0}, {"date": "2017-03-15", "close": 24.0, "volume": 81668.0}, {"date": "2017-03-16", "close": 24.6, "volume": 69401.0}, {"date": "2017-03-17", "close": 24.95, "volume": 207158.0}, {"date": "2017-03-20", "close": 24.2, "volume": 71482.0}, {"date": "2017-03-21", "close": 22.9, "volume": 90213.0}, {"date": "2017-03-22", "close": 22.75, "volume": 80825.0}, {"date": "2017-03-23", "close": 23.25, "volume": 63684.0}, {"date": "2017-03-24", "close": 23.25, "volume": 67527.0}, {"date": "2017-03-27", "close": 23.3, "volume": 54593.0}, {"date": "2017-03-28", "close": 23.8, "volume": 97851.0}, {"date": "2017-03-29", "close": 24.15, "volume": 106961.0}, {"date": "2017-03-30", "close": 24.8, "volume": 111570.0}, {"date": "2017-03-31", "close": 24.75, "volume": 183962.0}, {"date": "2017-04-03", "close": 24.7, "volume": 115846.0}, {"date": "2017-04-04", "close": 24.75, "volume": 110866.0}, {"date": "2017-04-05", "close": 24.6, "volume": 161694.0}, {"date": "2017-04-06", "close": 24.65, "volume": 107169.0}, {"date": "2017-04-07", "close": 24.75, "volume": 114722.0}, {"date": "2017-04-10", "close": 24.05, "volume": 78842.0}, {"date": "2017-04-11", "close": 24.35, "volume": 57561.0}, {"date": "2017-04-12", "close": 24.25, "volume": 76161.0}, {"date": "2017-04-13", "close": 23.9, "volume": 122591.0}, {"date": "2017-04-17", "close": 24.4, "volume": 67127.0}, {"date": "2017-04-18", "close": 24.35, "volume": 145518.0}, {"date": "2017-04-19", "close": 24.5, "volume": 72604.0}, {"date": "2017-04-20", "close": 25.1, "volume": 68023.0}, {"date": "2017-04-21", "close": 25.1, "volume": 74979.0}, {"date": "2017-04-24", "close": 25.95, "volume": 100890.0}, {"date": "2017-04-25", "close": 26.1, "volume": 139997.0}, {"date": "2017-04-26", "close": 26.6, "volume": 101034.0}, {"date": "2017-04-27", "close": 27.1, "volume": 129379.0}, {"date": "2017-04-28", "close": 26.4, "volume": 124893.0}, {"date": "2017-05-01", "close": 26.2, "volume": 80430.0}, {"date": "2017-05-02", "close": 25.85, "volume": 101884.0}, {"date": "2017-05-03", "close": 26.0, "volume": 175256.0}, {"date": "2017-05-04", "close": 25.7, "volume": 94903.0}, {"date": "2017-05-05", "close": 25.3, "volume": 108874.0}, {"date": "2017-05-08", "close": 25.3, "volume": 117429.0}, {"date": "2017-05-09", "close": 25.0, "volume": 76843.0}, {"date": "2017-05-10", "close": 24.8, "volume": 100315.0}, {"date": "2017-05-11", "close": 24.65, "volume": 158893.0}, {"date": "2017-05-12", "close": 24.6, "volume": 85010.0}, {"date": "2017-05-15", "close": 24.8, "volume": 50051.0}, {"date": "2017-05-16", "close": 24.85, "volume": 60689.0}, {"date": "2017-05-17", "close": 24.1, "volume": 126975.0}, {"date": "2017-05-18", "close": 24.0, "volume": 81291.0}, {"date": "2017-05-19", "close": 23.85, "volume": 118675.0}, {"date": "2017-05-22", "close": 24.05, "volume": 91742.0}, {"date": "2017-05-23", "close": 24.35, "volume": 53728.0}, {"date": "2017-05-24", "close": 24.05, "volume": 46625.0}, {"date": "2017-05-25", "close": 24.0, "volume": 65931.0}, {"date": "2017-05-26", "close": 24.0, "volume": 51145.0}, {"date": "2017-05-30", "close": 23.75, "volume": 55763.0}, {"date": "2017-05-31", "close": 23.85, "volume": 67036.0}, {"date": "2017-06-01", "close": 24.15, "volume": 84169.0}, {"date": "2017-06-02", "close": 24.6, "volume": 104417.0}, {"date": "2017-06-05", "close": 24.3, "volume": 68527.0}, {"date": "2017-06-06", "close": 24.05, "volume": 42799.0}, {"date": "2017-06-07", "close": 24.5, "volume": 90409.0}, {"date": "2017-06-08", "close": 24.9, "volume": 136634.0}, {"date": "2017-06-09", "close": 25.5, "volume": 158634.0}, {"date": "2017-06-12", "close": 25.8, "volume": 166150.0}, {"date": "2017-06-13", "close": 25.85, "volume": 94190.0}, {"date": "2017-06-14", "close": 26.05, "volume": 98193.0}, {"date": "2017-06-15", "close": 26.05, "volume": 107086.0}, {"date": "2017-06-16", "close": 26.1, "volume": 228698.0}, {"date": "2017-06-19", "close": 26.05, "volume": 91858.0}, {"date": "2017-06-20", "close": 25.8, "volume": 98317.0}, {"date": "2017-06-21", "close": 25.7, "volume": 120450.0}, {"date": "2017-06-22", "close": 25.5, "volume": 72954.0}, {"date": "2017-06-23", "close": 25.5, "volume": 144481.0}, {"date": "2017-06-26", "close": 25.55, "volume": 110327.0}, {"date": "2017-06-27", "close": 25.65, "volume": 185707.0}, {"date": "2017-06-28", "close": 26.3, "volume": 72871.0}, {"date": "2017-06-29", "close": 26.5, "volume": 219100.0}, {"date": "2017-06-30", "close": 26.5, "volume": 83820.0}, {"date": "2017-07-03", "close": 26.7, "volume": 67091.0}, {"date": "2017-07-05", "close": 26.8, "volume": 383650.0}, {"date": "2017-07-06", "close": 26.35, "volume": 262113.0}, {"date": "2017-07-07", "close": 26.5, "volume": 123146.0}, {"date": "2017-07-10", "close": 26.1, "volume": 100448.0}, {"date": "2017-07-11", "close": 26.25, "volume": 161753.0}, {"date": "2017-07-12", "close": 26.55, "volume": 79966.0}, {"date": "2017-07-13", "close": 26.5, "volume": 116900.0}, {"date": "2017-07-14", "close": 26.3, "volume": 104483.0}, {"date": "2017-07-17", "close": 26.2, "volume": 91926.0}, {"date": "2017-07-18", "close": 26.1, "volume": 97937.0}, {"date": "2017-07-19", "close": 26.05, "volume": 72869.0}, {"date": "2017-07-20", "close": 26.1, "volume": 69961.0}, {"date": "2017-07-21", "close": 25.9, "volume": 95208.0}, {"date": "2017-07-24", "close": 26.2, "volume": 121810.0}, {"date": "2017-07-25", "close": 26.7, "volume": 86381.0}, {"date": "2017-07-26", "close": 27.15, "volume": 65428.0}, {"date": "2017-07-27", "close": 26.95, "volume": 322939.0}, {"date": "2017-07-28", "close": 27.25, "volume": 243928.0}, {"date": "2017-07-31", "close": 27.2, "volume": 179145.0}, {"date": "2017-08-01", "close": 27.5, "volume": 122958.0}, {"date": "2017-08-02", "close": 27.2, "volume": 94828.0}, {"date": "2017-08-03", "close": 27.15, "volume": 188288.0}, {"date": "2017-08-04", "close": 27.3, "volume": 110102.0}, {"date": "2017-08-07", "close": 27.05, "volume": 106275.0}, {"date": "2017-08-08", "close": 27.3, "volume": 135216.0}, {"date": "2017-08-09", "close": 26.85, "volume": 163991.0}, {"date": "2017-08-10", "close": 26.5, "volume": 169412.0}, {"date": "2017-08-11", "close": 26.25, "volume": 137363.0}, {"date": "2017-08-14", "close": 26.725, "volume": 106442.0}, {"date": "2017-08-15", "close": 26.95, "volume": 99461.0}, {"date": "2017-08-16", "close": 27.0, "volume": 74610.0}, {"date": "2017-08-17", "close": 25.8, "volume": 344354.0}, {"date": "2017-08-18", "close": 26.15, "volume": 116706.0}, {"date": "2017-08-21", "close": 26.3, "volume": 48059.0}, {"date": "2017-08-22", "close": 26.45, "volume": 57719.0}, {"date": "2017-08-23", "close": 26.3, "volume": 112744.0}, {"date": "2017-08-24", "close": 26.45, "volume": 62465.0}, {"date": "2017-08-25", "close": 26.5, "volume": 68511.0}, {"date": "2017-08-28", "close": 26.55, "volume": 94539.0}, {"date": "2017-08-29", "close": 26.3, "volume": 121179.0}, {"date": "2017-08-30", "close": 26.1, "volume": 202538.0}, {"date": "2017-08-31", "close": 26.15, "volume": 270898.0}, {"date": "2017-09-01", "close": 26.0, "volume": 136013.0}, {"date": "2017-09-05", "close": 26.2, "volume": 478376.0}, {"date": "2017-09-06", "close": 26.55, "volume": 169514.0}, {"date": "2017-09-07", "close": 25.55, "volume": 177484.0}, {"date": "2017-09-08", "close": 25.8, "volume": 64427.0}, {"date": "2017-09-11", "close": 26.45, "volume": 146372.0}, {"date": "2017-09-12", "close": 26.9, "volume": 83056.0}, {"date": "2017-09-13", "close": 26.85, "volume": 89947.0}, {"date": "2017-09-14", "close": 27.0, "volume": 155807.0}, {"date": "2017-09-15", "close": 27.15, "volume": 238149.0}, {"date": "2017-09-18", "close": 27.5, "volume": 72474.0}, {"date": "2017-09-19", "close": 27.8, "volume": 131460.0}, {"date": "2017-09-20", "close": 27.85, "volume": 172996.0}, {"date": "2017-09-21", "close": 28.0, "volume": 137329.0}, {"date": "2017-09-22", "close": 28.35, "volume": 126407.0}, {"date": "2017-09-25", "close": 28.7, "volume": 130991.0}, {"date": "2017-09-26", "close": 28.9, "volume": 74553.0}, {"date": "2017-09-27", "close": 29.7, "volume": 213707.0}, {"date": "2017-09-28", "close": 29.65, "volume": 128864.0}, {"date": "2017-09-29", "close": 29.5, "volume": 115196.0}, {"date": "2017-10-02", "close": 29.65, "volume": 202190.0}, {"date": "2017-10-03", "close": 29.45, "volume": 186815.0}, {"date": "2017-10-04", "close": 29.3, "volume": 148583.0}, {"date": "2017-10-05", "close": 29.2, "volume": 277913.0}, {"date": "2017-10-06", "close": 29.2, "volume": 176678.0}, {"date": "2017-10-09", "close": 29.2, "volume": 154364.0}, {"date": "2017-10-10", "close": 29.35, "volume": 498917.0}, {"date": "2017-10-11", "close": 29.45, "volume": 268834.0}, {"date": "2017-10-12", "close": 30.1, "volume": 299478.0}, {"date": "2017-10-13", "close": 29.8, "volume": 126574.0}, {"date": "2017-10-16", "close": 30.3, "volume": 216934.0}, {"date": "2017-10-17", "close": 30.25, "volume": 165995.0}, {"date": "2017-10-18", "close": 30.6, "volume": 170801.0}, {"date": "2017-10-19", "close": 30.3, "volume": 129878.0}, {"date": "2017-10-20", "close": 30.5, "volume": 100326.0}, {"date": "2017-10-23", "close": 30.6, "volume": 124825.0}, {"date": "2017-10-24", "close": 30.9, "volume": 119073.0}, {"date": "2017-10-25", "close": 31.0, "volume": 132590.0}, {"date": "2017-10-26", "close": 30.35, "volume": 207514.0}, {"date": "2017-10-27", "close": 31.1, "volume": 139402.0}, {"date": "2017-10-30", "close": 30.6, "volume": 318416.0}, {"date": "2017-10-31", "close": 30.5, "volume": 198199.0}, {"date": "2017-11-01", "close": 30.5, "volume": 166657.0}, {"date": "2017-11-02", "close": 31.1, "volume": 106626.0}, {"date": "2017-11-03", "close": 31.0, "volume": 119620.0}, {"date": "2017-11-06", "close": 31.5, "volume": 198231.0}, {"date": "2017-11-07", "close": 30.7, "volume": 232448.0}, {"date": "2017-11-08", "close": 29.95, "volume": 264092.0}, {"date": "2017-11-09", "close": 29.55, "volume": 332740.0}, {"date": "2017-11-10", "close": 29.45, "volume": 116937.0}, {"date": "2017-11-13", "close": 29.7, "volume": 199766.0}, {"date": "2017-11-14", "close": 30.05, "volume": 183331.0}, {"date": "2017-11-15", "close": 30.3, "volume": 175971.0}, {"date": "2017-11-16", "close": 30.6, "volume": 138757.0}, {"date": "2017-11-17", "close": 30.6, "volume": 133290.0}, {"date": "2017-11-20", "close": 31.0, "volume": 173172.0}, {"date": "2017-11-21", "close": 31.3, "volume": 202538.0}, {"date": "2017-11-22", "close": 31.0, "volume": 167475.0}, {"date": "2017-11-24", "close": 30.7, "volume": 65297.0}, {"date": "2017-11-27", "close": 30.95, "volume": 107882.0}, {"date": "2017-11-28", "close": 31.5, "volume": 274360.0}, {"date": "2017-11-29", "close": 32.65, "volume": 420105.0}, {"date": "2017-11-30", "close": 32.55, "volume": 277508.0}, {"date": "2017-12-01", "close": 32.4, "volume": 233081.0}, {"date": "2017-12-04", "close": 32.5, "volume": 169389.0}, {"date": "2017-12-05", "close": 31.95, "volume": 134425.0}, {"date": "2017-12-06", "close": 31.55, "volume": 101435.0}, {"date": "2017-12-07", "close": 31.3, "volume": 113875.0}, {"date": "2017-12-08", "close": 31.35, "volume": 232483.0}, {"date": "2017-12-11", "close": 30.95, "volume": 111010.0}, {"date": "2017-12-12", "close": 31.55, "volume": 208937.0}, {"date": "2017-12-13", "close": 31.2, "volume": 283376.0}, {"date": "2017-12-14", "close": 30.85, "volume": 108867.0}, {"date": "2017-12-15", "close": 31.75, "volume": 292213.0}, {"date": "2017-12-18", "close": 32.05, "volume": 108331.0}, {"date": "2017-12-19", "close": 32.05, "volume": 177322.0}, {"date": "2017-12-20", "close": 32.0, "volume": 129872.0}, {"date": "2017-12-21", "close": 32.0, "volume": 113633.0}, {"date": "2017-12-22", "close": 32.0, "volume": 129770.0}, {"date": "2017-12-26", "close": 31.2, "volume": 95475.0}, {"date": "2017-12-27", "close": 31.05, "volume": 175824.0}, {"date": "2017-12-28", "close": 31.3, "volume": 88113.0}, {"date": "2017-12-29", "close": 30.8, "volume": 110722.0}, {"date": "2018-01-02", "close": 30.3, "volume": 137950.0}, {"date": "2018-01-03", "close": 30.45, "volume": 163227.0}, {"date": "2018-01-04", "close": 30.4, "volume": 74328.0}, {"date": "2018-01-05", "close": 30.6, "volume": 115266.0}, {"date": "2018-01-08", "close": 30.85, "volume": 155558.0}, {"date": "2018-01-09", "close": 30.9, "volume": 86257.0}, {"date": "2018-01-10", "close": 31.05, "volume": 91496.0}, {"date": "2018-01-11", "close": 31.7, "volume": 101886.0}, {"date": "2018-01-12", "close": 31.8, "volume": 115658.0}, {"date": "2018-01-16", "close": 31.55, "volume": 149768.0}, {"date": "2018-01-17", "close": 31.85, "volume": 192034.0}, {"date": "2018-01-18", "close": 31.85, "volume": 253869.0}, {"date": "2018-01-19", "close": 31.7, "volume": 200077.0}, {"date": "2018-01-22", "close": 31.2, "volume": 99712.0}, {"date": "2018-01-23", "close": 31.55, "volume": 185133.0}, {"date": "2018-01-24", "close": 30.8, "volume": 178840.0}, {"date": "2018-01-25", "close": 30.6, "volume": 367399.0}, {"date": "2018-01-26", "close": 31.6, "volume": 225973.0}, {"date": "2018-01-29", "close": 31.2, "volume": 195881.0}, {"date": "2018-01-30", "close": 30.65, "volume": 181987.0}, {"date": "2018-01-31", "close": 30.8, "volume": 163875.0}, {"date": "2018-02-01", "close": 31.1, "volume": 290733.0}, {"date": "2018-02-02", "close": 31.25, "volume": 262874.0}, {"date": "2018-02-05", "close": 29.5, "volume": 187834.0}, {"date": "2018-02-06", "close": 29.6, "volume": 264476.0}, {"date": "2018-02-07", "close": 29.6, "volume": 208762.0}, {"date": "2018-02-08", "close": 28.8, "volume": 160669.0}, {"date": "2018-02-09", "close": 29.3, "volume": 229038.0}, {"date": "2018-02-12", "close": 29.35, "volume": 142777.0}, {"date": "2018-02-13", "close": 29.6, "volume": 94089.0}, {"date": "2018-02-14", "close": 30.2, "volume": 163330.0}, {"date": "2018-02-15", "close": 30.7, "volume": 277217.0}, {"date": "2018-02-16", "close": 31.4, "volume": 191636.0}, {"date": "2018-02-20", "close": 31.175, "volume": 264578.0}, {"date": "2018-02-21", "close": 31.35, "volume": 166225.0}, {"date": "2018-02-22", "close": 31.1, "volume": 253235.0}, {"date": "2018-02-23", "close": 31.3, "volume": 126202.0}, {"date": "2018-02-26", "close": 31.3, "volume": 72376.0}, {"date": "2018-02-27", "close": 30.4, "volume": 401617.0}, {"date": "2018-02-28", "close": 29.75, "volume": 124257.0}, {"date": "2018-03-01", "close": 29.725, "volume": 147997.0}, {"date": "2018-03-02", "close": 30.1, "volume": 196676.0}, {"date": "2018-03-05", "close": 30.25, "volume": 452267.0}, {"date": "2018-03-06", "close": 30.85, "volume": 268906.0}, {"date": "2018-03-07", "close": 31.35, "volume": 198119.0}, {"date": "2018-03-08", "close": 31.1, "volume": 103937.0}, {"date": "2018-03-09", "close": 31.2, "volume": 414223.0}, {"date": "2018-03-12", "close": 32.2, "volume": 439540.0}, {"date": "2018-03-13", "close": 32.15, "volume": 298265.0}, {"date": "2018-03-14", "close": 31.7, "volume": 250238.0}, {"date": "2018-03-15", "close": 31.9, "volume": 200018.0}, {"date": "2018-03-16", "close": 32.15, "volume": 842870.0}, {"date": "2018-03-19", "close": 32.05, "volume": 203593.0}, {"date": "2018-03-20", "close": 31.8, "volume": 137132.0}, {"date": "2018-03-21", "close": 31.8, "volume": 173849.0}, {"date": "2018-03-22", "close": 30.75, "volume": 169125.0}, {"date": "2018-03-23", "close": 29.3, "volume": 315304.0}, {"date": "2018-03-26", "close": 30.35, "volume": 321845.0}, {"date": "2018-03-27", "close": 30.4, "volume": 391053.0}, {"date": "2018-03-28", "close": 30.4, "volume": 230123.0}, {"date": "2018-03-29", "close": 30.6, "volume": 315978.0}, {"date": "2018-04-02", "close": 29.7, "volume": 168293.0}, {"date": "2018-04-03", "close": 30.4, "volume": 163884.0}, {"date": "2018-04-04", "close": 30.65, "volume": 91833.0}, {"date": "2018-04-05", "close": 30.9, "volume": 236999.0}, {"date": "2018-04-06", "close": 29.95, "volume": 148281.0}, {"date": "2018-04-09", "close": 29.95, "volume": 102414.0}, {"date": "2018-04-10", "close": 30.65, "volume": 127935.0}, {"date": "2018-04-11", "close": 30.6, "volume": 117592.0}, {"date": "2018-04-12", "close": 30.95, "volume": 73578.0}, {"date": "2018-04-13", "close": 30.65, "volume": 92378.0}, {"date": "2018-04-16", "close": 31.1, "volume": 90248.0}, {"date": "2018-04-17", "close": 30.85, "volume": 90520.0}, {"date": "2018-04-18", "close": 30.9, "volume": 99236.0}, {"date": "2018-04-19", "close": 31.1, "volume": 98455.0}, {"date": "2018-04-20", "close": 31.3, "volume": 84371.0}, {"date": "2018-04-23", "close": 31.6, "volume": 83267.0}, {"date": "2018-04-24", "close": 32.0, "volume": 157776.0}, {"date": "2018-04-25", "close": 31.8, "volume": 109893.0}, {"date": "2018-04-26", "close": 31.1, "volume": 158376.0}, {"date": "2018-04-27", "close": 30.15, "volume": 220300.0}, {"date": "2018-04-30", "close": 29.7, "volume": 221398.0}, {"date": "2018-05-01", "close": 30.15, "volume": 236471.0}, {"date": "2018-05-02", "close": 31.3, "volume": 259818.0}, {"date": "2018-05-03", "close": 30.95, "volume": 168168.0}, {"date": "2018-05-04", "close": 31.15, "volume": 136266.0}, {"date": "2018-05-07", "close": 31.15, "volume": 70744.0}, {"date": "2018-05-08", "close": 31.7, "volume": 78090.0}, {"date": "2018-05-09", "close": 31.5, "volume": 113550.0}, {"date": "2018-05-10", "close": 31.4, "volume": 78593.0}, {"date": "2018-05-11", "close": 31.8, "volume": 199166.0}, {"date": "2018-05-14", "close": 31.7, "volume": 154216.0}, {"date": "2018-05-15", "close": 31.8, "volume": 95437.0}, {"date": "2018-05-16", "close": 31.85, "volume": 115363.0}, {"date": "2018-05-17", "close": 32.2, "volume": 140645.0}, {"date": "2018-05-18", "close": 31.8, "volume": 188301.0}, {"date": "2018-05-21", "close": 32.3, "volume": 104880.0}, {"date": "2018-05-22", "close": 32.45, "volume": 110084.0}, {"date": "2018-05-23", "close": 32.3, "volume": 108659.0}, {"date": "2018-05-24", "close": 32.4, "volume": 77876.0}, {"date": "2018-05-25", "close": 32.5, "volume": 67026.0}, {"date": "2018-05-29", "close": 32.0, "volume": 110169.0}, {"date": "2018-05-30", "close": 32.6, "volume": 121531.0}, {"date": "2018-05-31", "close": 32.15, "volume": 129492.0}, {"date": "2018-06-01", "close": 32.9, "volume": 173410.0}, {"date": "2018-06-04", "close": 33.3, "volume": 213058.0}, {"date": "2018-06-05", "close": 33.3, "volume": 153582.0}, {"date": "2018-06-06", "close": 33.95, "volume": 132579.0}, {"date": "2018-06-07", "close": 33.75, "volume": 109025.0}, {"date": "2018-06-08", "close": 33.85, "volume": 101737.0}, {"date": "2018-06-11", "close": 33.7, "volume": 252799.0}, {"date": "2018-06-12", "close": 33.25, "volume": 178540.0}, {"date": "2018-06-13", "close": 33.15, "volume": 153323.0}, {"date": "2018-06-14", "close": 33.15, "volume": 153275.0}, {"date": "2018-06-15", "close": 33.2, "volume": 292490.0}, {"date": "2018-06-18", "close": 33.45, "volume": 347905.0}, {"date": "2018-06-19", "close": 33.6, "volume": 136173.0}, {"date": "2018-06-20", "close": 33.6, "volume": 116064.0}, {"date": "2018-06-21", "close": 33.45, "volume": 143006.0}, {"date": "2018-06-22", "close": 34.25, "volume": 858761.0}, {"date": "2018-06-25", "close": 33.85, "volume": 187236.0}, {"date": "2018-06-26", "close": 33.6, "volume": 142914.0}, {"date": "2018-06-27", "close": 33.0, "volume": 191837.0}, {"date": "2018-06-28", "close": 34.6, "volume": 2223458.0}, {"date": "2018-06-29", "close": 34.85, "volume": 5464889.0}, {"date": "2018-07-02", "close": 35.1, "volume": 538744.0}, {"date": "2018-07-03", "close": 35.1, "volume": 341162.0}, {"date": "2018-07-05", "close": 35.55, "volume": 536037.0}, {"date": "2018-07-06", "close": 35.6, "volume": 208339.0}, {"date": "2018-07-09", "close": 36.0, "volume": 351279.0}, {"date": "2018-07-10", "close": 35.35, "volume": 220925.0}, {"date": "2018-07-11", "close": 35.25, "volume": 360752.0}, {"date": "2018-07-12", "close": 35.15, "volume": 211674.0}, {"date": "2018-07-13", "close": 34.75, "volume": 289787.0}, {"date": "2018-07-16", "close": 34.9, "volume": 221760.0}, {"date": "2018-07-17", "close": 34.85, "volume": 132301.0}, {"date": "2018-07-18", "close": 35.3, "volume": 253129.0}, {"date": "2018-07-19", "close": 35.65, "volume": 294283.0}, {"date": "2018-07-20", "close": 36.0, "volume": 297755.0}, {"date": "2018-07-23", "close": 37.3, "volume": 456461.0}, {"date": "2018-07-24", "close": 37.0, "volume": 338541.0}, {"date": "2018-07-25", "close": 36.6, "volume": 420219.0}, {"date": "2018-07-26", "close": 36.45, "volume": 382026.0}, {"date": "2018-07-27", "close": 36.0, "volume": 225476.0}, {"date": "2018-07-30", "close": 34.9, "volume": 332491.0}, {"date": "2018-07-31", "close": 35.05, "volume": 286689.0}, {"date": "2018-08-01", "close": 35.75, "volume": 234917.0}, {"date": "2018-08-02", "close": 36.05, "volume": 198630.0}, {"date": "2018-08-03", "close": 35.3, "volume": 214063.0}, {"date": "2018-08-06", "close": 35.25, "volume": 175081.0}, {"date": "2018-08-07", "close": 35.375, "volume": 183854.0}, {"date": "2018-08-08", "close": 35.45, "volume": 155790.0}, {"date": "2018-08-09", "close": 35.35, "volume": 118562.0}, {"date": "2018-08-10", "close": 35.3, "volume": 175692.0}, {"date": "2018-08-13", "close": 35.15, "volume": 218745.0}, {"date": "2018-08-14", "close": 35.75, "volume": 292005.0}, {"date": "2018-08-15", "close": 35.15, "volume": 203455.0}, {"date": "2018-08-16", "close": 35.6, "volume": 234356.0}, {"date": "2018-08-17", "close": 35.55, "volume": 515185.0}, {"date": "2018-08-20", "close": 35.75, "volume": 192203.0}, {"date": "2018-08-21", "close": 36.15, "volume": 276772.0}, {"date": "2018-08-22", "close": 36.25, "volume": 195367.0}, {"date": "2018-08-23", "close": 36.45, "volume": 177160.0}, {"date": "2018-08-24", "close": 36.25, "volume": 123337.0}, {"date": "2018-08-27", "close": 36.1, "volume": 202075.0}, {"date": "2018-08-28", "close": 35.95, "volume": 108865.0}, {"date": "2018-08-29", "close": 35.85, "volume": 97930.0}, {"date": "2018-08-30", "close": 35.95, "volume": 154751.0}, {"date": "2018-08-31", "close": 36.3, "volume": 97052.0}, {"date": "2018-09-04", "close": 36.65, "volume": 171532.0}, {"date": "2018-09-05", "close": 36.65, "volume": 168601.0}, {"date": "2018-09-06", "close": 36.5, "volume": 153896.0}, {"date": "2018-09-07", "close": 36.6, "volume": 136096.0}, {"date": "2018-09-10", "close": 36.85, "volume": 216757.0}, {"date": "2018-09-11", "close": 36.75, "volume": 150997.0}, {"date": "2018-09-12", "close": 36.75, "volume": 245248.0}, {"date": "2018-09-13", "close": 36.6, "volume": 148806.0}, {"date": "2018-09-14", "close": 37.1, "volume": 177405.0}, {"date": "2018-09-17", "close": 36.7, "volume": 227694.0}, {"date": "2018-09-18", "close": 37.0, "volume": 247027.0}, {"date": "2018-09-19", "close": 36.75, "volume": 367534.0}, {"date": "2018-09-20", "close": 37.1, "volume": 260112.0}, {"date": "2018-09-21", "close": 37.0, "volume": 1521322.0}, {"date": "2018-09-24", "close": 36.35, "volume": 248013.0}, {"date": "2018-09-25", "close": 35.9, "volume": 168604.0}, {"date": "2018-09-26", "close": 35.45, "volume": 245721.0}, {"date": "2018-09-27", "close": 34.85, "volume": 237110.0}, {"date": "2018-09-28", "close": 35.15, "volume": 301593.0}, {"date": "2018-10-01", "close": 34.66, "volume": 206367.0}, {"date": "2018-10-02", "close": 34.18, "volume": 177099.0}, {"date": "2018-10-03", "close": 35.05, "volume": 148959.0}, {"date": "2018-10-04", "close": 35.09, "volume": 197446.0}, {"date": "2018-10-05", "close": 34.58, "volume": 125460.0}, {"date": "2018-10-08", "close": 35.22, "volume": 167277.0}, {"date": "2018-10-09", "close": 35.21, "volume": 167295.0}, {"date": "2018-10-10", "close": 34.69, "volume": 146067.0}, {"date": "2018-10-11", "close": 33.95, "volume": 272374.0}, {"date": "2018-10-12", "close": 32.71, "volume": 385223.0}, {"date": "2018-10-15", "close": 32.75, "volume": 233048.0}, {"date": "2018-10-16", "close": 33.03, "volume": 143639.0}, {"date": "2018-10-17", "close": 33.23, "volume": 99552.0}, {"date": "2018-10-18", "close": 32.53, "volume": 103014.0}, {"date": "2018-10-19", "close": 32.11, "volume": 127031.0}, {"date": "2018-10-22", "close": 31.49, "volume": 167764.0}, {"date": "2018-10-23", "close": 31.49, "volume": 118085.0}, {"date": "2018-10-24", "close": 30.16, "volume": 162707.0}, {"date": "2018-10-25", "close": 32.29, "volume": 228283.0}, {"date": "2018-10-26", "close": 31.68, "volume": 196789.0}, {"date": "2018-10-29", "close": 32.26, "volume": 169205.0}, {"date": "2018-10-30", "close": 32.83, "volume": 363985.0}, {"date": "2018-10-31", "close": 32.72, "volume": 344927.0}, {"date": "2018-11-01", "close": 32.84, "volume": 118996.0}, {"date": "2018-11-02", "close": 32.89, "volume": 152195.0}, {"date": "2018-11-05", "close": 33.06, "volume": 189515.0}, {"date": "2018-11-06", "close": 32.98, "volume": 107256.0}, {"date": "2018-11-07", "close": 33.31, "volume": 150826.0}, {"date": "2018-11-08", "close": 33.87, "volume": 115268.0}, {"date": "2018-11-09", "close": 33.56, "volume": 83755.0}, {"date": "2018-11-12", "close": 33.53, "volume": 81407.0}, {"date": "2018-11-13", "close": 33.69, "volume": 98907.0}, {"date": "2018-11-14", "close": 33.05, "volume": 91930.0}, {"date": "2018-11-15", "close": 33.97, "volume": 126287.0}, {"date": "2018-11-16", "close": 34.18, "volume": 176588.0}, {"date": "2018-11-19", "close": 34.39, "volume": 134032.0}, {"date": "2018-11-20", "close": 33.89, "volume": 139887.0}, {"date": "2018-11-21", "close": 33.86, "volume": 101553.0}, {"date": "2018-11-23", "close": 34.29, "volume": 71206.0}, {"date": "2018-11-26", "close": 34.74, "volume": 112853.0}, {"date": "2018-11-27", "close": 34.54, "volume": 102112.0}, {"date": "2018-11-28", "close": 35.09, "volume": 147771.0}, {"date": "2018-11-29", "close": 34.82, "volume": 73415.0}, {"date": "2018-11-30", "close": 34.97, "volume": 203676.0}, {"date": "2018-12-03", "close": 34.89, "volume": 113040.0}, {"date": "2018-12-04", "close": 33.13, "volume": 184603.0}, {"date": "2018-12-06", "close": 32.54, "volume": 215451.0}, {"date": "2018-12-07", "close": 32.36, "volume": 124807.0}, {"date": "2018-12-10", "close": 31.79, "volume": 190344.0}, {"date": "2018-12-11", "close": 31.59, "volume": 98933.0}, {"date": "2018-12-12", "close": 32.17, "volume": 224590.0}, {"date": "2018-12-13", "close": 31.3, "volume": 153890.0}, {"date": "2018-12-14", "close": 30.92, "volume": 121168.0}, {"date": "2018-12-17", "close": 30.6, "volume": 175250.0}, {"date": "2018-12-18", "close": 30.48, "volume": 234367.0}, {"date": "2018-12-19", "close": 29.18, "volume": 120290.0}, {"date": "2018-12-20", "close": 29.18, "volume": 136691.0}, {"date": "2018-12-21", "close": 28.56, "volume": 452505.0}, {"date": "2018-12-24", "close": 27.98, "volume": 78587.0}, {"date": "2018-12-26", "close": 29.38, "volume": 122856.0}, {"date": "2018-12-27", "close": 29.01, "volume": 124589.0}, {"date": "2018-12-28", "close": 29.87, "volume": 187159.0}, {"date": "2018-12-31", "close": 29.72, "volume": 108499.0}, {"date": "2019-01-02", "close": 29.94, "volume": 183787.0}, {"date": "2019-01-03", "close": 29.72, "volume": 136380.0}, {"date": "2019-01-04", "close": 30.49, "volume": 109726.0}, {"date": "2019-01-07", "close": 30.64, "volume": 150039.0}, {"date": "2019-01-08", "close": 31.01, "volume": 180592.0}, {"date": "2019-01-09", "close": 31.03, "volume": 82089.0}, {"date": "2019-01-10", "close": 30.64, "volume": 95348.0}, {"date": "2019-01-11", "close": 30.64, "volume": 138947.0}, {"date": "2019-01-14", "close": 30.4, "volume": 94611.0}, {"date": "2019-01-15", "close": 30.6, "volume": 102263.0}, {"date": "2019-01-16", "close": 31.25, "volume": 87490.0}, {"date": "2019-01-17", "close": 31.45, "volume": 109498.0}, {"date": "2019-01-18", "close": 31.62, "volume": 91159.0}, {"date": "2019-01-22", "close": 31.18, "volume": 101082.0}, {"date": "2019-01-23", "close": 31.15, "volume": 86816.0}, {"date": "2019-01-24", "close": 30.19, "volume": 146957.0}, {"date": "2019-01-25", "close": 31.25, "volume": 131429.0}, {"date": "2019-01-28", "close": 31.32, "volume": 107955.0}, {"date": "2019-01-29", "close": 31.3, "volume": 80934.0}, {"date": "2019-01-30", "close": 31.48, "volume": 198049.0}, {"date": "2019-01-31", "close": 30.98, "volume": 156335.0}, {"date": "2019-02-01", "close": 31.36, "volume": 76412.0}, {"date": "2019-02-04", "close": 31.6, "volume": 139377.0}, {"date": "2019-02-05", "close": 31.71, "volume": 86376.0}, {"date": "2019-02-06", "close": 31.64, "volume": 66163.0}, {"date": "2019-02-07", "close": 31.6, "volume": 80760.0}, {"date": "2019-02-08", "close": 31.19, "volume": 58257.0}, {"date": "2019-02-11", "close": 31.59, "volume": 67362.0}, {"date": "2019-02-12", "close": 31.84, "volume": 54512.0}, {"date": "2019-02-13", "close": 32.0, "volume": 70387.0}, {"date": "2019-02-14", "close": 31.75, "volume": 114142.0}, {"date": "2019-02-15", "close": 32.31, "volume": 127783.0}, {"date": "2019-02-19", "close": 32.56, "volume": 113460.0}, {"date": "2019-02-20", "close": 32.94, "volume": 117034.0}, {"date": "2019-02-21", "close": 32.65, "volume": 53767.0}, {"date": "2019-02-22", "close": 32.78, "volume": 87157.0}, {"date": "2019-02-25", "close": 32.98, "volume": 98950.0}, {"date": "2019-02-26", "close": 32.77, "volume": 82398.0}, {"date": "2019-02-27", "close": 33.04, "volume": 80280.0}, {"date": "2019-02-28", "close": 32.92, "volume": 73678.0}, {"date": "2019-03-01", "close": 33.07, "volume": 105952.0}, {"date": "2019-03-04", "close": 32.95, "volume": 72872.0}, {"date": "2019-03-05", "close": 32.82, "volume": 63487.0}, {"date": "2019-03-06", "close": 31.58, "volume": 114421.0}, {"date": "2019-03-07", "close": 30.79, "volume": 93621.0}, {"date": "2019-03-08", "close": 30.74, "volume": 103957.0}, {"date": "2019-03-11", "close": 31.49, "volume": 98567.0}, {"date": "2019-03-12", "close": 31.34, "volume": 72333.0}, {"date": "2019-03-13", "close": 31.41, "volume": 90065.0}, {"date": "2019-03-14", "close": 31.45, "volume": 43209.0}, {"date": "2019-03-15", "close": 31.36, "volume": 396279.0}, {"date": "2019-03-18", "close": 31.7, "volume": 148477.0}, {"date": "2019-03-19", "close": 31.26, "volume": 125140.0}, {"date": "2019-03-20", "close": 30.27, "volume": 111075.0}, {"date": "2019-03-21", "close": 30.29, "volume": 130692.0}, {"date": "2019-03-22", "close": 28.77, "volume": 167921.0}, {"date": "2019-03-25", "close": 28.94, "volume": 178392.0}, {"date": "2019-03-26", "close": 30.05, "volume": 130907.0}, {"date": "2019-03-27", "close": 30.09, "volume": 91256.0}, {"date": "2019-03-28", "close": 30.22, "volume": 108705.0}, {"date": "2019-03-29", "close": 30.14, "volume": 120427.0}, {"date": "2019-04-01", "close": 30.66, "volume": 90072.0}, {"date": "2019-04-02", "close": 30.68, "volume": 75731.0}, {"date": "2019-04-03", "close": 30.65, "volume": 67758.0}, {"date": "2019-04-04", "close": 31.14, "volume": 56039.0}, {"date": "2019-04-05", "close": 31.31, "volume": 179626.0}, {"date": "2019-04-08", "close": 30.88, "volume": 152178.0}, {"date": "2019-04-09", "close": 30.35, "volume": 139595.0}, {"date": "2019-04-10", "close": 30.84, "volume": 173555.0}, {"date": "2019-04-11", "close": 31.22, "volume": 117734.0}, {"date": "2019-04-12", "close": 31.56, "volume": 83149.0}, {"date": "2019-04-15", "close": 30.93, "volume": 54501.0}, {"date": "2019-04-16", "close": 31.46, "volume": 73190.0}, {"date": "2019-04-17", "close": 31.49, "volume": 70280.0}, {"date": "2019-04-18", "close": 30.89, "volume": 76770.0}, {"date": "2019-04-22", "close": 30.26, "volume": 81682.0}, {"date": "2019-04-23", "close": 30.98, "volume": 176082.0}, {"date": "2019-04-24", "close": 31.35, "volume": 125471.0}, {"date": "2019-04-25", "close": 30.7, "volume": 281565.0}, {"date": "2019-04-26", "close": 30.41, "volume": 206827.0}, {"date": "2019-04-29", "close": 30.63, "volume": 138272.0}, {"date": "2019-04-30", "close": 30.27, "volume": 205879.0}, {"date": "2019-05-01", "close": 30.31, "volume": 328001.0}, {"date": "2019-05-02", "close": 30.79, "volume": 98395.0}, {"date": "2019-05-03", "close": 31.5, "volume": 96219.0}, {"date": "2019-05-06", "close": 31.72, "volume": 138746.0}, {"date": "2019-05-07", "close": 31.02, "volume": 83241.0}, {"date": "2019-05-08", "close": 30.64, "volume": 74016.0}, {"date": "2019-05-09", "close": 30.58, "volume": 63883.0}, {"date": "2019-05-10", "close": 30.88, "volume": 84872.0}, {"date": "2019-05-13", "close": 30.1, "volume": 133047.0}, {"date": "2019-05-14", "close": 30.45, "volume": 75085.0}, {"date": "2019-05-15", "close": 30.19, "volume": 76695.0}, {"date": "2019-05-16", "close": 30.41, "volume": 125338.0}, {"date": "2019-05-17", "close": 30.04, "volume": 111417.0}, {"date": "2019-05-20", "close": 30.16, "volume": 78498.0}, {"date": "2019-05-21", "close": 30.36, "volume": 54377.0}, {"date": "2019-05-22", "close": 30.0, "volume": 92335.0}, {"date": "2019-05-23", "close": 29.25, "volume": 171290.0}, {"date": "2019-05-24", "close": 29.64, "volume": 78265.0}, {"date": "2019-05-28", "close": 29.29, "volume": 78020.0}, {"date": "2019-05-29", "close": 29.28, "volume": 432145.0}, {"date": "2019-05-30", "close": 28.94, "volume": 193107.0}, {"date": "2019-05-31", "close": 28.1, "volume": 126099.0}, {"date": "2019-06-03", "close": 28.23, "volume": 127144.0}, {"date": "2019-06-04", "close": 29.05, "volume": 87345.0}, {"date": "2019-06-05", "close": 29.1, "volume": 134976.0}, {"date": "2019-06-06", "close": 29.05, "volume": 120200.0}, {"date": "2019-06-07", "close": 28.97, "volume": 77820.0}, {"date": "2019-06-10", "close": 29.25, "volume": 107069.0}, {"date": "2019-06-11", "close": 29.22, "volume": 74487.0}, {"date": "2019-06-12", "close": 29.38, "volume": 63655.0}, {"date": "2019-06-13", "close": 29.48, "volume": 72307.0}, {"date": "2019-06-14", "close": 29.36, "volume": 105700.0}, {"date": "2019-06-17", "close": 29.03, "volume": 77885.0}, {"date": "2019-06-18", "close": 29.68, "volume": 71004.0}, {"date": "2019-06-19", "close": 29.78, "volume": 101672.0}, {"date": "2019-06-20", "close": 29.68, "volume": 158471.0}, {"date": "2019-06-21", "close": 29.4, "volume": 280820.0}, {"date": "2019-06-24", "close": 29.04, "volume": 200543.0}, {"date": "2019-06-25", "close": 29.19, "volume": 114054.0}, {"date": "2019-06-26", "close": 29.03, "volume": 95569.0}, {"date": "2019-06-27", "close": 29.05, "volume": 181905.0}, {"date": "2019-06-28", "close": 29.54, "volume": 335010.0}, {"date": "2019-07-01", "close": 29.97, "volume": 144745.0}, {"date": "2019-07-02", "close": 29.46, "volume": 111467.0}, {"date": "2019-07-03", "close": 29.72, "volume": 27079.0}, {"date": "2019-07-05", "close": 30.11, "volume": 61470.0}, {"date": "2019-07-08", "close": 29.78, "volume": 124661.0}, {"date": "2019-07-09", "close": 29.6, "volume": 104831.0}, {"date": "2019-07-10", "close": 29.36, "volume": 50174.0}, {"date": "2019-07-11", "close": 29.48, "volume": 51870.0}, {"date": "2019-07-12", "close": 29.64, "volume": 106994.0}, {"date": "2019-07-15", "close": 28.93, "volume": 100940.0}, {"date": "2019-07-16", "close": 29.02, "volume": 96528.0}, {"date": "2019-07-17", "close": 28.77, "volume": 54965.0}, {"date": "2019-07-18", "close": 28.95, "volume": 99175.0}, {"date": "2019-07-19", "close": 28.81, "volume": 143322.0}, {"date": "2019-07-22", "close": 28.43, "volume": 145627.0}, {"date": "2019-07-23", "close": 28.78, "volume": 208378.0}, {"date": "2019-07-24", "close": 29.6, "volume": 151325.0}, {"date": "2019-07-25", "close": 28.37, "volume": 159410.0}, {"date": "2019-07-26", "close": 28.22, "volume": 239309.0}, {"date": "2019-07-29", "close": 28.0, "volume": 130351.0}, {"date": "2019-07-30", "close": 28.04, "volume": 253431.0}, {"date": "2019-07-31", "close": 28.52, "volume": 287694.0}, {"date": "2019-08-01", "close": 27.48, "volume": 160334.0}, {"date": "2019-08-02", "close": 27.16, "volume": 159884.0}, {"date": "2019-08-05", "close": 26.5, "volume": 380468.0}, {"date": "2019-08-06", "close": 27.02, "volume": 225090.0}, {"date": "2019-08-07", "close": 26.82, "volume": 144208.0}, {"date": "2019-08-08", "close": 27.29, "volume": 103915.0}, {"date": "2019-08-09", "close": 27.28, "volume": 197356.0}, {"date": "2019-08-12", "close": 27.15, "volume": 180672.0}, {"date": "2019-08-13", "close": 27.54, "volume": 124606.0}, {"date": "2019-08-14", "close": 26.9, "volume": 128261.0}, {"date": "2019-08-15", "close": 26.75, "volume": 115425.0}, {"date": "2019-08-16", "close": 26.98, "volume": 308160.0}, {"date": "2019-08-19", "close": 27.1, "volume": 128377.0}, {"date": "2019-08-20", "close": 26.85, "volume": 122734.0}, {"date": "2019-08-21", "close": 26.83, "volume": 102346.0}, {"date": "2019-08-22", "close": 26.81, "volume": 86933.0}, {"date": "2019-08-23", "close": 25.73, "volume": 152480.0}, {"date": "2019-08-26", "close": 26.22, "volume": 93412.0}, {"date": "2019-08-27", "close": 25.38, "volume": 152787.0}, {"date": "2019-08-28", "close": 25.88, "volume": 143759.0}, {"date": "2019-08-29", "close": 26.13, "volume": 127503.0}, {"date": "2019-08-30", "close": 26.18, "volume": 124950.0}, {"date": "2019-09-03", "close": 25.55, "volume": 86408.0}, {"date": "2019-09-04", "close": 25.61, "volume": 103277.0}, {"date": "2019-09-05", "close": 25.88, "volume": 170810.0}, {"date": "2019-09-06", "close": 25.52, "volume": 65712.0}, {"date": "2019-09-09", "close": 26.38, "volume": 281100.0}, {"date": "2019-09-10", "close": 26.79, "volume": 202595.0}, {"date": "2019-09-11", "close": 26.98, "volume": 575163.0}, {"date": "2019-09-12", "close": 27.55, "volume": 215105.0}, {"date": "2019-09-13", "close": 28.0, "volume": 140960.0}, {"date": "2019-09-16", "close": 28.01, "volume": 112272.0}, {"date": "2019-09-17", "close": 27.83, "volume": 90008.0}, {"date": "2019-09-18", "close": 27.9, "volume": 104163.0}, {"date": "2019-09-19", "close": 27.7, "volume": 131124.0}, {"date": "2019-09-20", "close": 27.5, "volume": 713624.0}, {"date": "2019-09-23", "close": 27.42, "volume": 97404.0}, {"date": "2019-09-24", "close": 26.8, "volume": 132145.0}, {"date": "2019-09-25", "close": 27.42, "volume": 161454.0}, {"date": "2019-09-26", "close": 26.64, "volume": 122535.0}, {"date": "2019-09-27", "close": 26.79, "volume": 206585.0}, {"date": "2019-09-30", "close": 26.96, "volume": 143706.0}, {"date": "2019-10-01", "close": 26.21, "volume": 145529.0}, {"date": "2019-10-02", "close": 26.17, "volume": 181336.0}, {"date": "2019-10-03", "close": 26.16, "volume": 165997.0}, {"date": "2019-10-04", "close": 26.49, "volume": 227470.0}, {"date": "2019-10-07", "close": 26.57, "volume": 167890.0}, {"date": "2019-10-08", "close": 25.86, "volume": 141409.0}, {"date": "2019-10-09", "close": 25.88, "volume": 101411.0}, {"date": "2019-10-10", "close": 26.13, "volume": 73697.0}, {"date": "2019-10-11", "close": 26.39, "volume": 145140.0}, {"date": "2019-10-14", "close": 26.41, "volume": 75580.0}, {"date": "2019-10-15", "close": 26.54, "volume": 85636.0}, {"date": "2019-10-16", "close": 26.55, "volume": 86065.0}, {"date": "2019-10-17", "close": 26.94, "volume": 114797.0}, {"date": "2019-10-18", "close": 27.29, "volume": 174999.0}, {"date": "2019-10-21", "close": 27.73, "volume": 126632.0}, {"date": "2019-10-22", "close": 27.65, "volume": 153868.0}, {"date": "2019-10-23", "close": 27.73, "volume": 113789.0}, {"date": "2019-10-24", "close": 27.02, "volume": 225609.0}, {"date": "2019-10-25", "close": 27.32, "volume": 165365.0}, {"date": "2019-10-28", "close": 27.995, "volume": 223849.0}, {"date": "2019-10-29", "close": 27.98, "volume": 191238.0}, {"date": "2019-10-30", "close": 27.94, "volume": 222951.0}, {"date": "2019-10-31", "close": 27.53, "volume": 186352.0}, {"date": "2019-11-01", "close": 28.01, "volume": 131697.0}, {"date": "2019-11-04", "close": 28.33, "volume": 231678.0}, {"date": "2019-11-05", "close": 28.86, "volume": 163671.0}, {"date": "2019-11-06", "close": 28.38, "volume": 83190.0}, {"date": "2019-11-07", "close": 28.77, "volume": 108690.0}, {"date": "2019-11-08", "close": 28.91, "volume": 105637.0}, {"date": "2019-11-11", "close": 28.69, "volume": 81602.0}, {"date": "2019-11-12", "close": 28.54, "volume": 136305.0}, {"date": "2019-11-13", "close": 28.13, "volume": 91955.0}, {"date": "2019-11-14", "close": 28.11, "volume": 86380.0}, {"date": "2019-11-15", "close": 28.05, "volume": 140769.0}, {"date": "2019-11-18", "close": 27.79, "volume": 113070.0}, {"date": "2019-11-19", "close": 27.865, "volume": 151027.0}, {"date": "2019-11-20", "close": 27.51, "volume": 194105.0}, {"date": "2019-11-21", "close": 27.41, "volume": 85060.0}, {"date": "2019-11-22", "close": 27.42, "volume": 105811.0}, {"date": "2019-11-25", "close": 27.745, "volume": 302219.0}, {"date": "2019-11-26", "close": 27.58, "volume": 115692.0}, {"date": "2019-11-27", "close": 27.69, "volume": 77956.0}, {"date": "2019-11-29", "close": 27.58, "volume": 48329.0}, {"date": "2019-12-02", "close": 27.36, "volume": 157807.0}, {"date": "2019-12-03", "close": 27.17, "volume": 80656.0}, {"date": "2019-12-04", "close": 27.36, "volume": 146693.0}, {"date": "2019-12-05", "close": 27.08, "volume": 182517.0}, {"date": "2019-12-06", "close": 27.27, "volume": 166270.0}, {"date": "2019-12-09", "close": 27.1, "volume": 157526.0}, {"date": "2019-12-10", "close": 27.09, "volume": 74100.0}, {"date": "2019-12-11", "close": 27.11, "volume": 73259.0}, {"date": "2019-12-12", "close": 27.71, "volume": 118892.0}, {"date": "2019-12-13", "close": 27.55, "volume": 75729.0}, {"date": "2019-12-16", "close": 27.93, "volume": 111496.0}, {"date": "2019-12-17", "close": 28.67, "volume": 172692.0}, {"date": "2019-12-18", "close": 28.565, "volume": 187987.0}, {"date": "2019-12-19", "close": 29.02, "volume": 290591.0}, {"date": "2019-12-20", "close": 29.0, "volume": 1010015.0}, {"date": "2019-12-23", "close": 28.59, "volume": 156177.0}, {"date": "2019-12-24", "close": 28.51, "volume": 46427.0}, {"date": "2019-12-26", "close": 28.39, "volume": 60378.0}, {"date": "2019-12-27", "close": 28.18, "volume": 69994.0}, {"date": "2019-12-30", "close": 28.24, "volume": 67017.0}, {"date": "2019-12-31", "close": 28.3, "volume": 124824.0}, {"date": "2020-01-02", "close": 28.31, "volume": 138522.0}, {"date": "2020-01-03", "close": 28.115, "volume": 153626.0}, {"date": "2020-01-06", "close": 27.93, "volume": 118776.0}, {"date": "2020-01-07", "close": 27.46, "volume": 116890.0}, {"date": "2020-01-08", "close": 27.69, "volume": 137767.0}, {"date": "2020-01-09", "close": 27.765, "volume": 120248.0}, {"date": "2020-01-10", "close": 27.58, "volume": 118117.0}, {"date": "2020-01-13", "close": 27.875, "volume": 116407.0}, {"date": "2020-01-14", "close": 27.715, "volume": 97042.0}, {"date": "2020-01-15", "close": 27.505, "volume": 71037.0}, {"date": "2020-01-16", "close": 27.875, "volume": 69001.0}, {"date": "2020-01-17", "close": 27.8, "volume": 84440.0}, {"date": "2020-01-21", "close": 27.32, "volume": 86122.0}, {"date": "2020-01-22", "close": 27.39, "volume": 86626.0}, {"date": "2020-01-23", "close": 27.7, "volume": 237152.0}, {"date": "2020-01-24", "close": 26.84, "volume": 119543.0}, {"date": "2020-01-27", "close": 26.64, "volume": 167313.0}, {"date": "2020-01-28", "close": 26.26, "volume": 90399.0}, {"date": "2020-01-29", "close": 25.83, "volume": 133406.0}, {"date": "2020-01-30", "close": 26.47, "volume": 159661.0}, {"date": "2020-01-31", "close": 25.78, "volume": 150253.0}, {"date": "2020-02-03", "close": 26.445, "volume": 166600.0}, {"date": "2020-02-04", "close": 26.66, "volume": 102145.0}, {"date": "2020-02-05", "close": 27.09, "volume": 132143.0}, {"date": "2020-02-06", "close": 27.14, "volume": 99034.0}, {"date": "2020-02-07", "close": 26.87, "volume": 98522.0}, {"date": "2020-02-10", "close": 26.875, "volume": 136622.0}, {"date": "2020-02-11", "close": 27.02, "volume": 91074.0}, {"date": "2020-02-12", "close": 26.77, "volume": 107369.0}, {"date": "2020-02-13", "close": 26.82, "volume": 67003.0}, {"date": "2020-02-14", "close": 26.71, "volume": 68764.0}, {"date": "2020-02-18", "close": 26.39, "volume": 132247.0}, {"date": "2020-02-19", "close": 26.69, "volume": 97530.0}, {"date": "2020-02-20", "close": 26.835, "volume": 63069.0}, {"date": "2020-02-21", "close": 26.77, "volume": 112571.0}, {"date": "2020-02-24", "close": 25.95, "volume": 194955.0}, {"date": "2020-02-25", "close": 25.16, "volume": 146959.0}, {"date": "2020-02-26", "close": 24.86, "volume": 152029.0}, {"date": "2020-02-27", "close": 24.08, "volume": 200258.0}, {"date": "2020-02-28", "close": 23.19, "volume": 243801.0}, {"date": "2020-03-02", "close": 24.28, "volume": 262274.0}, {"date": "2020-03-03", "close": 23.81, "volume": 230225.0}, {"date": "2020-03-04", "close": 23.81, "volume": 208374.0}, {"date": "2020-03-05", "close": 22.54, "volume": 231064.0}, {"date": "2020-03-06", "close": 22.49, "volume": 260545.0}, {"date": "2020-03-09", "close": 20.2, "volume": 280028.0}, {"date": "2020-03-10", "close": 21.26, "volume": 231663.0}, {"date": "2020-03-11", "close": 20.21, "volume": 242927.0}, {"date": "2020-03-12", "close": 18.84, "volume": 320602.0}, {"date": "2020-03-13", "close": 21.54, "volume": 305006.0}, {"date": "2020-03-16", "close": 19.78, "volume": 275759.0}, {"date": "2020-03-17", "close": 22.18, "volume": 449983.0}, {"date": "2020-03-18", "close": 21.43, "volume": 301902.0}, {"date": "2020-03-19", "close": 22.42, "volume": 388591.0}, {"date": "2020-03-20", "close": 19.24, "volume": 353993.0}, {"date": "2020-03-23", "close": 18.12, "volume": 189842.0}, {"date": "2020-03-24", "close": 19.42, "volume": 159975.0}, {"date": "2020-03-25", "close": 18.82, "volume": 264432.0}, {"date": "2020-03-26", "close": 19.74, "volume": 226112.0}, {"date": "2020-03-27", "close": 19.24, "volume": 229229.0}, {"date": "2020-03-30", "close": 20.08, "volume": 186003.0}, {"date": "2020-03-31", "close": 20.0, "volume": 206857.0}, {"date": "2020-04-01", "close": 19.33, "volume": 231333.0}, {"date": "2020-04-02", "close": 20.05, "volume": 187453.0}, {"date": "2020-04-03", "close": 18.62, "volume": 281876.0}, {"date": "2020-04-06", "close": 19.31, "volume": 220690.0}, {"date": "2020-04-07", "close": 19.04, "volume": 149283.0}, {"date": "2020-04-08", "close": 19.5, "volume": 118046.0}, {"date": "2020-04-09", "close": 21.46, "volume": 145962.0}, {"date": "2020-04-13", "close": 20.17, "volume": 123213.0}, {"date": "2020-04-14", "close": 19.8, "volume": 130943.0}, {"date": "2020-04-15", "close": 18.54, "volume": 150382.0}, {"date": "2020-04-16", "close": 17.5, "volume": 192398.0}, {"date": "2020-04-17", "close": 18.26, "volume": 221529.0}, {"date": "2020-04-20", "close": 18.24, "volume": 177139.0}, {"date": "2020-04-21", "close": 18.21, "volume": 125565.0}, {"date": "2020-04-22", "close": 18.27, "volume": 113539.0}, {"date": "2020-04-23", "close": 18.42, "volume": 115116.0}, {"date": "2020-04-24", "close": 18.485, "volume": 74171.0}, {"date": "2020-04-27", "close": 19.89, "volume": 106006.0}, {"date": "2020-04-28", "close": 20.71, "volume": 147624.0}, {"date": "2020-04-29", "close": 21.77, "volume": 183878.0}, {"date": "2020-04-30", "close": 20.05, "volume": 207100.0}, {"date": "2020-05-01", "close": 19.44, "volume": 150101.0}, {"date": "2020-05-04", "close": 19.4, "volume": 125462.0}, {"date": "2020-05-05", "close": 18.62, "volume": 217586.0}, {"date": "2020-05-06", "close": 18.28, "volume": 215456.0}, {"date": "2020-05-07", "close": 17.72, "volume": 206769.0}, {"date": "2020-05-08", "close": 18.87, "volume": 164496.0}, {"date": "2020-05-11", "close": 17.87, "volume": 238902.0}, {"date": "2020-05-12", "close": 16.44, "volume": 266057.0}, {"date": "2020-05-13", "close": 15.68, "volume": 160629.0}, {"date": "2020-05-14", "close": 15.805, "volume": 225010.0}, {"date": "2020-05-15", "close": 15.77, "volume": 214813.0}, {"date": "2020-05-18", "close": 17.57, "volume": 235702.0}, {"date": "2020-05-19", "close": 17.39, "volume": 415732.0}, {"date": "2020-05-20", "close": 18.46, "volume": 196461.0}, {"date": "2020-05-21", "close": 18.25, "volume": 119616.0}, {"date": "2020-05-22", "close": 17.84, "volume": 138788.0}, {"date": "2020-05-26", "close": 18.81, "volume": 246198.0}, {"date": "2020-05-27", "close": 20.25, "volume": 138637.0}, {"date": "2020-05-28", "close": 19.23, "volume": 151266.0}, {"date": "2020-05-29", "close": 19.0, "volume": 243054.0}, {"date": "2020-06-01", "close": 18.72, "volume": 150924.0}, {"date": "2020-06-02", "close": 18.43, "volume": 97815.0}, {"date": "2020-06-03", "close": 19.29, "volume": 157532.0}, {"date": "2020-06-04", "close": 19.79, "volume": 212124.0}, {"date": "2020-06-05", "close": 21.12, "volume": 221378.0}, {"date": "2020-06-08", "close": 21.2, "volume": 180277.0}, {"date": "2020-06-09", "close": 20.4, "volume": 265897.0}, {"date": "2020-06-10", "close": 19.33, "volume": 169385.0}, {"date": "2020-06-11", "close": 17.53, "volume": 179357.0}, {"date": "2020-06-12", "close": 17.87, "volume": 215084.0}, {"date": "2020-06-15", "close": 18.3, "volume": 203611.0}, {"date": "2020-06-16", "close": 18.95, "volume": 161987.0}, {"date": "2020-06-17", "close": 18.39, "volume": 177113.0}, {"date": "2020-06-18", "close": 18.68, "volume": 192048.0}, {"date": "2020-06-19", "close": 19.36, "volume": 1039685.0}, {"date": "2020-06-22", "close": 19.31, "volume": 237672.0}, {"date": "2020-06-23", "close": 18.87, "volume": 198539.0}, {"date": "2020-06-24", "close": 18.095, "volume": 217012.0}, {"date": "2020-06-25", "close": 19.01, "volume": 215989.0}, {"date": "2020-06-26", "close": 18.84, "volume": 863697.0}, {"date": "2020-06-29", "close": 19.83, "volume": 263310.0}, {"date": "2020-06-30", "close": 20.0, "volume": 191180.0}, {"date": "2020-07-01", "close": 19.15, "volume": 185979.0}, {"date": "2020-07-02", "close": 19.03, "volume": 139770.0}, {"date": "2020-07-06", "close": 19.15, "volume": 109216.0}, {"date": "2020-07-07", "close": 18.57, "volume": 144216.0}, {"date": "2020-07-08", "close": 18.41, "volume": 215171.0}, {"date": "2020-07-09", "close": 17.84, "volume": 132540.0}, {"date": "2020-07-10", "close": 18.615, "volume": 183597.0}, {"date": "2020-07-13", "close": 19.32, "volume": 191014.0}, {"date": "2020-07-14", "close": 19.17, "volume": 205640.0}, {"date": "2020-07-15", "close": 20.34, "volume": 141387.0}, {"date": "2020-07-16", "close": 20.41, "volume": 196655.0}, {"date": "2020-07-17", "close": 19.69, "volume": 228184.0}, {"date": "2020-07-20", "close": 19.43, "volume": 198281.0}, {"date": "2020-07-21", "close": 20.82, "volume": 247209.0}, {"date": "2020-07-22", "close": 20.62, "volume": 237006.0}, {"date": "2020-07-23", "close": 20.79, "volume": 268050.0}, {"date": "2020-07-24", "close": 20.395, "volume": 233991.0}, {"date": "2020-07-27", "close": 19.81, "volume": 173630.0}, {"date": "2020-07-28", "close": 19.98, "volume": 139345.0}, {"date": "2020-07-29", "close": 19.69, "volume": 265284.0}, {"date": "2020-07-30", "close": 19.15, "volume": 156518.0}, {"date": "2020-07-31", "close": 18.915, "volume": 255014.0}, {"date": "2020-08-03", "close": 18.68, "volume": 129457.0}, {"date": "2020-08-04", "close": 18.42, "volume": 123130.0}, {"date": "2020-08-05", "close": 19.28, "volume": 289499.0}, {"date": "2020-08-06", "close": 19.23, "volume": 116694.0}, {"date": "2020-08-07", "close": 20.215, "volume": 178016.0}, {"date": "2020-08-10", "close": 20.62, "volume": 142267.0}, {"date": "2020-08-11", "close": 20.98, "volume": 197097.0}, {"date": "2020-08-12", "close": 20.69, "volume": 138533.0}, {"date": "2020-08-13", "close": 20.18, "volume": 133529.0}, {"date": "2020-08-14", "close": 20.415, "volume": 135988.0}, {"date": "2020-08-17", "close": 20.4, "volume": 148308.0}, {"date": "2020-08-18", "close": 19.7, "volume": 94140.0}, {"date": "2020-08-19", "close": 19.8, "volume": 144060.0}, {"date": "2020-08-20", "close": 19.7, "volume": 155541.0}, {"date": "2020-08-21", "close": 19.61, "volume": 897505.0}, {"date": "2020-08-24", "close": 20.21, "volume": 117494.0}, {"date": "2020-08-25", "close": 20.26, "volume": 95978.0}, {"date": "2020-08-26", "close": 19.69, "volume": 77827.0}, {"date": "2020-08-27", "close": 20.09, "volume": 101124.0}, {"date": "2020-08-28", "close": 20.18, "volume": 111689.0}, {"date": "2020-08-31", "close": 19.94, "volume": 186156.0}, {"date": "2020-09-01", "close": 20.2, "volume": 141280.0}, {"date": "2020-09-02", "close": 20.34, "volume": 137701.0}, {"date": "2020-09-03", "close": 20.49, "volume": 239793.0}, {"date": "2020-09-04", "close": 20.85, "volume": 182792.0}, {"date": "2020-09-08", "close": 20.23, "volume": 215522.0}, {"date": "2020-09-09", "close": 19.92, "volume": 173597.0}, {"date": "2020-09-10", "close": 19.6, "volume": 173194.0}, {"date": "2020-09-11", "close": 19.34, "volume": 96213.0}, {"date": "2020-09-14", "close": 19.82, "volume": 124815.0}, {"date": "2020-09-15", "close": 19.86, "volume": 164009.0}, {"date": "2020-09-16", "close": 19.77, "volume": 160152.0}, {"date": "2020-09-17", "close": 19.62, "volume": 157814.0}, {"date": "2020-09-18", "close": 19.485, "volume": 478563.0}, {"date": "2020-09-21", "close": 18.25, "volume": 159263.0}, {"date": "2020-09-22", "close": 17.98, "volume": 143504.0}, {"date": "2020-09-23", "close": 17.42, "volume": 151018.0}, {"date": "2020-09-24", "close": 17.74, "volume": 126684.0}, {"date": "2020-09-25", "close": 17.78, "volume": 113813.0}, {"date": "2020-09-28", "close": 18.63, "volume": 124693.0}, {"date": "2020-09-29", "close": 18.7, "volume": 115858.0}, {"date": "2020-09-30", "close": 18.39, "volume": 194239.0}, {"date": "2020-10-01", "close": 18.28, "volume": 114624.0}, {"date": "2020-10-02", "close": 18.97, "volume": 155014.0}, {"date": "2020-10-05", "close": 19.68, "volume": 94174.0}, {"date": "2020-10-06", "close": 19.93, "volume": 156533.0}, {"date": "2020-10-07", "close": 20.18, "volume": 179710.0}, {"date": "2020-10-08", "close": 20.62, "volume": 124554.0}, {"date": "2020-10-09", "close": 20.44, "volume": 66940.0}, {"date": "2020-10-12", "close": 20.82, "volume": 60824.0}, {"date": "2020-10-13", "close": 20.4, "volume": 118313.0}, {"date": "2020-10-14", "close": 19.89, "volume": 75113.0}, {"date": "2020-10-15", "close": 20.52, "volume": 129096.0}, {"date": "2020-10-16", "close": 20.62, "volume": 69087.0}, {"date": "2020-10-19", "close": 20.32, "volume": 108104.0}, {"date": "2020-10-20", "close": 20.78, "volume": 140888.0}, {"date": "2020-10-21", "close": 20.96, "volume": 102204.0}, {"date": "2020-10-22", "close": 22.04, "volume": 258442.0}, {"date": "2020-10-23", "close": 21.82, "volume": 131415.0}, {"date": "2020-10-26", "close": 21.9, "volume": 133728.0}, {"date": "2020-10-27", "close": 21.16, "volume": 119675.0}, {"date": "2020-10-28", "close": 20.61, "volume": 118879.0}, {"date": "2020-10-29", "close": 20.93, "volume": 85289.0}, {"date": "2020-10-30", "close": 20.96, "volume": 110267.0}, {"date": "2020-11-02", "close": 21.3, "volume": 93807.0}, {"date": "2020-11-03", "close": 21.78, "volume": 102138.0}, {"date": "2020-11-04", "close": 19.84, "volume": 119919.0}, {"date": "2020-11-05", "close": 20.55, "volume": 92908.0}, {"date": "2020-11-06", "close": 20.15, "volume": 70517.0}, {"date": "2020-11-09", "close": 23.27, "volume": 165352.0}, {"date": "2020-11-10", "close": 24.73, "volume": 231671.0}, {"date": "2020-11-11", "close": 23.9, "volume": 151087.0}, {"date": "2020-11-12", "close": 23.405, "volume": 147970.0}, {"date": "2020-11-13", "close": 24.13, "volume": 128239.0}, {"date": "2020-11-16", "close": 25.2, "volume": 143132.0}, {"date": "2020-11-17", "close": 25.16, "volume": 128648.0}, {"date": "2020-11-18", "close": 24.31, "volume": 127710.0}, {"date": "2020-11-19", "close": 24.46, "volume": 76280.0}, {"date": "2020-11-20", "close": 24.32, "volume": 149696.0}, {"date": "2020-11-23", "close": 24.17, "volume": 149370.0}, {"date": "2020-11-24", "close": 25.34, "volume": 207830.0}, {"date": "2020-11-25", "close": 24.82, "volume": 82543.0}, {"date": "2020-11-27", "close": 24.33, "volume": 33858.0}, {"date": "2020-11-30", "close": 23.27, "volume": 93778.0}, {"date": "2020-12-01", "close": 23.52, "volume": 121746.0}, {"date": "2020-12-02", "close": 23.93, "volume": 151335.0}, {"date": "2020-12-03", "close": 23.83, "volume": 85070.0}, {"date": "2020-12-04", "close": 24.43, "volume": 70555.0}, {"date": "2020-12-07", "close": 24.16, "volume": 108349.0}, {"date": "2020-12-08", "close": 24.23, "volume": 103713.0}, {"date": "2020-12-09", "close": 24.25, "volume": 153234.0}, {"date": "2020-12-10", "close": 23.96, "volume": 109746.0}, {"date": "2020-12-11", "close": 23.76, "volume": 108650.0}, {"date": "2020-12-14", "close": 23.54, "volume": 106822.0}, {"date": "2020-12-15", "close": 24.17, "volume": 104934.0}, {"date": "2020-12-16", "close": 23.84, "volume": 87275.0}, {"date": "2020-12-17", "close": 23.56, "volume": 108670.0}, {"date": "2020-12-18", "close": 23.09, "volume": 423950.0}, {"date": "2020-12-21", "close": 22.61, "volume": 203989.0}, {"date": "2020-12-22", "close": 22.44, "volume": 164268.0}, {"date": "2020-12-23", "close": 22.92, "volume": 70548.0}, {"date": "2020-12-24", "close": 23.03, "volume": 31712.0}, {"date": "2020-12-28", "close": 23.21, "volume": 116559.0}, {"date": "2020-12-29", "close": 23.035, "volume": 141474.0}, {"date": "2020-12-30", "close": 23.18, "volume": 65933.0}, {"date": "2020-12-31", "close": 23.39, "volume": 73960.0}, {"date": "2021-01-04", "close": 23.1, "volume": 190113.0}, {"date": "2021-01-05", "close": 23.54, "volume": 227988.0}, {"date": "2021-01-06", "close": 25.28, "volume": 496035.0}, {"date": "2021-01-07", "close": 25.19, "volume": 125091.0}, {"date": "2021-01-08", "close": 24.74, "volume": 144577.0}, {"date": "2021-01-11", "close": 25.08, "volume": 87615.0}, {"date": "2021-01-12", "close": 25.3, "volume": 67940.0}, {"date": "2021-01-13", "close": 25.35, "volume": 119932.0}, {"date": "2021-01-14", "close": 25.87, "volume": 100620.0}, {"date": "2021-01-15", "close": 25.95, "volume": 158859.0}, {"date": "2021-01-19", "close": 26.07, "volume": 320278.0}, {"date": "2021-01-20", "close": 25.67, "volume": 164325.0}, {"date": "2021-01-21", "close": 25.15, "volume": 133424.0}, {"date": "2021-01-22", "close": 25.62, "volume": 174567.0}, {"date": "2021-01-25", "close": 25.44, "volume": 104553.0}, {"date": "2021-01-26", "close": 24.93, "volume": 137192.0}, {"date": "2021-01-27", "close": 23.98, "volume": 216566.0}, {"date": "2021-01-28", "close": 24.43, "volume": 236611.0}, {"date": "2021-01-29", "close": 23.6, "volume": 230326.0}, {"date": "2021-02-01", "close": 23.9, "volume": 162315.0}, {"date": "2021-02-02", "close": 23.99, "volume": 136005.0}, {"date": "2021-02-03", "close": 23.59, "volume": 124260.0}, {"date": "2021-02-04", "close": 24.11, "volume": 97407.0}, {"date": "2021-02-05", "close": 23.83, "volume": 95009.0}, {"date": "2021-02-08", "close": 24.26, "volume": 123570.0}, {"date": "2021-02-09", "close": 24.22, "volume": 180570.0}, {"date": "2021-02-10", "close": 24.08, "volume": 112391.0}, {"date": "2021-02-11", "close": 23.87, "volume": 129847.0}, {"date": "2021-02-12", "close": 23.76, "volume": 160445.0}, {"date": "2021-02-16", "close": 24.26, "volume": 133642.0}, {"date": "2021-02-17", "close": 24.34, "volume": 95609.0}, {"date": "2021-02-18", "close": 24.2, "volume": 116017.0}, {"date": "2021-02-19", "close": 24.5, "volume": 118257.0}, {"date": "2021-02-22", "close": 25.33, "volume": 347544.0}, {"date": "2021-02-23", "close": 25.5, "volume": 242993.0}, {"date": "2021-02-24", "close": 26.0, "volume": 162486.0}, {"date": "2021-02-25", "close": 26.0, "volume": 194708.0}, {"date": "2021-02-26", "close": 25.89, "volume": 220863.0}, {"date": "2021-03-01", "close": 26.54, "volume": 123748.0}, {"date": "2021-03-02", "close": 26.5, "volume": 138470.0}, {"date": "2021-03-03", "close": 27.42, "volume": 228871.0}, {"date": "2021-03-04", "close": 27.34, "volume": 195359.0}, {"date": "2021-03-05", "close": 28.53, "volume": 186303.0}, {"date": "2021-03-08", "close": 29.55, "volume": 141764.0}, {"date": "2021-03-09", "close": 29.37, "volume": 179789.0}, {"date": "2021-03-10", "close": 29.9, "volume": 201208.0}, {"date": "2021-03-11", "close": 29.9, "volume": 108913.0}, {"date": "2021-03-12", "close": 30.64, "volume": 116737.0}, {"date": "2021-03-15", "close": 29.66, "volume": 149347.0}, {"date": "2021-03-16", "close": 29.33, "volume": 88612.0}, {"date": "2021-03-17", "close": 28.92, "volume": 107072.0}, {"date": "2021-03-18", "close": 29.43, "volume": 114367.0}, {"date": "2021-03-19", "close": 29.26, "volume": 714966.0}, {"date": "2021-03-22", "close": 28.17, "volume": 88094.0}, {"date": "2021-03-23", "close": 27.55, "volume": 92178.0}, {"date": "2021-03-24", "close": 27.47, "volume": 108405.0}, {"date": "2021-03-25", "close": 28.2, "volume": 98049.0}, {"date": "2021-03-26", "close": 29.18, "volume": 120802.0}, {"date": "2021-03-29", "close": 28.28, "volume": 105861.0}, {"date": "2021-03-30", "close": 28.6, "volume": 89326.0}, {"date": "2021-03-31", "close": 28.24, "volume": 175660.0}, {"date": "2021-04-01", "close": 28.6, "volume": 83700.0}, {"date": "2021-04-05", "close": 28.63, "volume": 118059.0}, {"date": "2021-04-06", "close": 28.27, "volume": 72903.0}, {"date": "2021-04-07", "close": 28.1, "volume": 85932.0}, {"date": "2021-04-08", "close": 28.23, "volume": 71296.0}, {"date": "2021-04-09", "close": 28.43, "volume": 76899.0}, {"date": "2021-04-12", "close": 28.62, "volume": 62011.0}, {"date": "2021-04-13", "close": 27.83, "volume": 66044.0}, {"date": "2021-04-14", "close": 28.21, "volume": 40188.0}, {"date": "2021-04-15", "close": 28.26, "volume": 51487.0}, {"date": "2021-04-16", "close": 28.28, "volume": 48298.0}, {"date": "2021-04-19", "close": 28.1, "volume": 73033.0}, {"date": "2021-04-20", "close": 27.02, "volume": 104661.0}, {"date": "2021-04-21", "close": 27.385, "volume": 128248.0}, {"date": "2021-04-22", "close": 26.87, "volume": 98620.0}, {"date": "2021-04-23", "close": 28.39, "volume": 118077.0}, {"date": "2021-04-26", "close": 28.2, "volume": 90513.0}, {"date": "2021-04-27", "close": 28.4, "volume": 90111.0}, {"date": "2021-04-28", "close": 28.11, "volume": 53567.0}, {"date": "2021-04-29", "close": 28.63, "volume": 145539.0}, {"date": "2021-04-30", "close": 28.1, "volume": 93823.0}, {"date": "2021-05-03", "close": 28.73, "volume": 199747.0}, {"date": "2021-05-04", "close": 28.42, "volume": 73838.0}, {"date": "2021-05-05", "close": 28.26, "volume": 77213.0}, {"date": "2021-05-06", "close": 28.69, "volume": 91952.0}, {"date": "2021-05-07", "close": 28.9, "volume": 72050.0}, {"date": "2021-05-10", "close": 28.39, "volume": 122352.0}, {"date": "2021-05-11", "close": 28.2, "volume": 61297.0}, {"date": "2021-05-12", "close": 27.52, "volume": 82213.0}, {"date": "2021-05-13", "close": 29.1, "volume": 120341.0}, {"date": "2021-05-14", "close": 29.05, "volume": 73021.0}, {"date": "2021-05-17", "close": 29.0, "volume": 39421.0}, {"date": "2021-05-18", "close": 28.52, "volume": 42164.0}, {"date": "2021-05-19", "close": 28.62, "volume": 84015.0}, {"date": "2021-05-20", "close": 28.61, "volume": 62892.0}, {"date": "2021-05-21", "close": 29.22, "volume": 71419.0}, {"date": "2021-05-24", "close": 28.8, "volume": 105295.0}, {"date": "2021-05-25", "close": 27.8, "volume": 113544.0}, {"date": "2021-05-26", "close": 28.47, "volume": 57566.0}, {"date": "2021-05-27", "close": 28.97, "volume": 68700.0}, {"date": "2021-05-28", "close": 29.01, "volume": 56078.0}, {"date": "2021-06-01", "close": 29.38, "volume": 155105.0}, {"date": "2021-06-02", "close": 28.82, "volume": 80968.0}, {"date": "2021-06-03", "close": 28.92, "volume": 64422.0}, {"date": "2021-06-04", "close": 28.81, "volume": 98790.0}, {"date": "2021-06-07", "close": 29.16, "volume": 57451.0}, {"date": "2021-06-08", "close": 29.49, "volume": 90864.0}, {"date": "2021-06-09", "close": 28.54, "volume": 122192.0}, {"date": "2021-06-10", "close": 27.9, "volume": 68551.0}, {"date": "2021-06-11", "close": 27.78, "volume": 63189.0}, {"date": "2021-06-14", "close": 27.29, "volume": 161745.0}, {"date": "2021-06-15", "close": 27.27, "volume": 130486.0}, {"date": "2021-06-16", "close": 27.56, "volume": 128476.0}, {"date": "2021-06-17", "close": 25.93, "volume": 201480.0}, {"date": "2021-06-18", "close": 24.59, "volume": 330695.0}, {"date": "2021-06-21", "close": 25.29, "volume": 200668.0}, {"date": "2021-06-22", "close": 24.96, "volume": 141689.0}, {"date": "2021-06-23", "close": 24.81, "volume": 285702.0}, {"date": "2021-06-24", "close": 25.17, "volume": 492874.0}, {"date": "2021-06-25", "close": 25.27, "volume": 939301.0}, {"date": "2021-06-28", "close": 24.97, "volume": 223112.0}, {"date": "2021-06-29", "close": 24.89, "volume": 171163.0}, {"date": "2021-06-30", "close": 25.02, "volume": 184698.0}, {"date": "2021-07-01", "close": 24.58, "volume": 98182.0}, {"date": "2021-07-02", "close": 23.96, "volume": 98466.0}, {"date": "2021-07-06", "close": 23.45, "volume": 158049.0}, {"date": "2021-07-07", "close": 23.28, "volume": 143136.0}, {"date": "2021-07-08", "close": 22.92, "volume": 231121.0}, {"date": "2021-07-09", "close": 23.9, "volume": 122194.0}, {"date": "2021-07-12", "close": 23.89, "volume": 227927.0}, {"date": "2021-07-13", "close": 23.33, "volume": 90417.0}, {"date": "2021-07-14", "close": 23.21, "volume": 91334.0}, {"date": "2021-07-15", "close": 23.44, "volume": 109820.0}, {"date": "2021-07-16", "close": 23.03, "volume": 89969.0}, {"date": "2021-07-19", "close": 22.39, "volume": 142514.0}, {"date": "2021-07-20", "close": 22.51, "volume": 276154.0}, {"date": "2021-07-21", "close": 23.13, "volume": 112356.0}, {"date": "2021-07-22", "close": 22.39, "volume": 103517.0}, {"date": "2021-07-23", "close": 22.75, "volume": 124423.0}, {"date": "2021-07-26", "close": 23.25, "volume": 210438.0}, {"date": "2021-07-27", "close": 23.31, "volume": 176663.0}, {"date": "2021-07-28", "close": 23.56, "volume": 160615.0}, {"date": "2021-07-29", "close": 24.09, "volume": 168335.0}, {"date": "2021-07-30", "close": 24.19, "volume": 252497.0}, {"date": "2021-08-02", "close": 24.02, "volume": 183446.0}, {"date": "2021-08-03", "close": 24.28, "volume": 159447.0}, {"date": "2021-08-04", "close": 23.98, "volume": 79479.0}, {"date": "2021-08-05", "close": 24.3, "volume": 82687.0}, {"date": "2021-08-06", "close": 25.09, "volume": 101061.0}, {"date": "2021-08-09", "close": 24.81, "volume": 59270.0}, {"date": "2021-08-10", "close": 25.21, "volume": 97603.0}, {"date": "2021-08-11", "close": 25.63, "volume": 74614.0}, {"date": "2021-08-12", "close": 25.32, "volume": 76252.0}, {"date": "2021-08-13", "close": 25.24, "volume": 51423.0}, {"date": "2021-08-16", "close": 25.26, "volume": 97918.0}, {"date": "2021-08-17", "close": 24.99, "volume": 69938.0}, {"date": "2021-08-18", "close": 24.54, "volume": 112530.0}, {"date": "2021-08-19", "close": 24.37, "volume": 134010.0}, {"date": "2021-08-20", "close": 24.88, "volume": 154515.0}, {"date": "2021-08-23", "close": 24.95, "volume": 104898.0}, {"date": "2021-08-24", "close": 24.89, "volume": 66431.0}, {"date": "2021-08-25", "close": 24.87, "volume": 122648.0}, {"date": "2021-08-26", "close": 24.73, "volume": 105952.0}, {"date": "2021-08-27", "close": 25.64, "volume": 117195.0}, {"date": "2021-08-30", "close": 25.25, "volume": 87561.0}, {"date": "2021-08-31", "close": 25.45, "volume": 126074.0}, {"date": "2021-09-01", "close": 25.34, "volume": 131712.0}, {"date": "2021-09-02", "close": 25.15, "volume": 94635.0}, {"date": "2021-09-03", "close": 24.9, "volume": 109036.0}, {"date": "2021-09-07", "close": 24.86, "volume": 126473.0}, {"date": "2021-09-08", "close": 24.33, "volume": 113287.0}, {"date": "2021-09-09", "close": 24.4, "volume": 118324.0}, {"date": "2021-09-10", "close": 23.93, "volume": 100209.0}, {"date": "2021-09-13", "close": 23.98, "volume": 149537.0}, {"date": "2021-09-14", "close": 23.54, "volume": 116173.0}, {"date": "2021-09-15", "close": 23.91, "volume": 120831.0}, {"date": "2021-09-16", "close": 23.58, "volume": 71238.0}, {"date": "2021-09-17", "close": 24.31, "volume": 706836.0}, {"date": "2021-09-20", "close": 23.65, "volume": 151870.0}, {"date": "2021-09-21", "close": 23.7, "volume": 105598.0}, {"date": "2021-09-22", "close": 24.02, "volume": 108978.0}, {"date": "2021-09-23", "close": 24.77, "volume": 79939.0}, {"date": "2021-09-24", "close": 25.15, "volume": 149700.0}, {"date": "2021-09-27", "close": 26.0, "volume": 281072.0}, {"date": "2021-09-28", "close": 25.68, "volume": 89698.0}, {"date": "2021-09-29", "close": 26.0, "volume": 128455.0}, {"date": "2021-09-30", "close": 25.5, "volume": 140301.0}, {"date": "2021-10-01", "close": 25.92, "volume": 208140.0}, {"date": "2021-10-04", "close": 25.5, "volume": 181825.0}, {"date": "2021-10-05", "close": 25.51, "volume": 189827.0}, {"date": "2021-10-06", "close": 25.55, "volume": 127632.0}, {"date": "2021-10-07", "close": 25.88, "volume": 84142.0}, {"date": "2021-10-08", "close": 25.64, "volume": 81351.0}, {"date": "2021-10-11", "close": 25.34, "volume": 86658.0}, {"date": "2021-10-12", "close": 25.05, "volume": 118211.0}, {"date": "2021-10-13", "close": 24.72, "volume": 96862.0}, {"date": "2021-10-14", "close": 24.82, "volume": 136678.0}, {"date": "2021-10-15", "close": 24.8, "volume": 299139.0}, {"date": "2021-10-18", "close": 24.69, "volume": 150622.0}, {"date": "2021-10-19", "close": 24.56, "volume": 91220.0}, {"date": "2021-10-20", "close": 25.0, "volume": 145343.0}, {"date": "2021-10-21", "close": 24.51, "volume": 203610.0}, {"date": "2021-10-22", "close": 25.39, "volume": 128461.0}, {"date": "2021-10-25", "close": 25.08, "volume": 162579.0}, {"date": "2021-10-26", "close": 25.1, "volume": 146500.0}, {"date": "2021-10-27", "close": 24.46, "volume": 124524.0}, {"date": "2021-10-28", "close": 24.68, "volume": 118081.0}, {"date": "2021-10-29", "close": 24.84, "volume": 129004.0}, {"date": "2021-11-01", "close": 25.36, "volume": 197266.0}, {"date": "2021-11-02", "close": 24.99, "volume": 136946.0}, {"date": "2021-11-03", "close": 25.4, "volume": 474158.0}, {"date": "2021-11-04", "close": 25.28, "volume": 265825.0}, {"date": "2021-11-05", "close": 25.74, "volume": 351620.0}, {"date": "2021-11-08", "close": 25.91, "volume": 249388.0}, {"date": "2021-11-09", "close": 25.77, "volume": 215534.0}, {"date": "2021-11-10", "close": 25.99, "volume": 235373.0}, {"date": "2021-11-11", "close": 25.86, "volume": 128190.0}, {"date": "2021-11-12", "close": 25.91, "volume": 140548.0}, {"date": "2021-11-15", "close": 25.94, "volume": 78195.0}, {"date": "2021-11-16", "close": 25.8, "volume": 118661.0}, {"date": "2021-11-17", "close": 25.19, "volume": 108938.0}, {"date": "2021-11-18", "close": 25.21, "volume": 98789.0}, {"date": "2021-11-19", "close": 24.94, "volume": 79258.0}, {"date": "2021-11-22", "close": 25.41, "volume": 129169.0}, {"date": "2021-11-23", "close": 25.72, "volume": 124377.0}, {"date": "2021-11-24", "close": 25.14, "volume": 70046.0}, {"date": "2021-11-26", "close": 23.85, "volume": 128558.0}, {"date": "2021-11-29", "close": 23.6, "volume": 171053.0}, {"date": "2021-11-30", "close": 23.43, "volume": 161874.0}, {"date": "2021-12-01", "close": 23.54, "volume": 164780.0}, {"date": "2021-12-02", "close": 24.01, "volume": 132585.0}, {"date": "2021-12-03", "close": 23.35, "volume": 191476.0}, {"date": "2021-12-06", "close": 23.99, "volume": 278380.0}, {"date": "2021-12-07", "close": 23.34, "volume": 143395.0}, {"date": "2021-12-08", "close": 23.05, "volume": 137826.0}, {"date": "2021-12-09", "close": 23.0, "volume": 161977.0}, {"date": "2021-12-10", "close": 23.15, "volume": 138698.0}, {"date": "2021-12-13", "close": 23.32, "volume": 175133.0}, {"date": "2021-12-14", "close": 23.67, "volume": 122562.0}, {"date": "2021-12-15", "close": 23.42, "volume": 432752.0}, {"date": "2021-12-16", "close": 24.09, "volume": 186103.0}, {"date": "2021-12-17", "close": 23.7, "volume": 794913.0}, {"date": "2021-12-20", "close": 23.1, "volume": 149882.0}, {"date": "2021-12-21", "close": 23.46, "volume": 139854.0}, {"date": "2021-12-22", "close": 23.71, "volume": 105499.0}, {"date": "2021-12-23", "close": 24.04, "volume": 91413.0}, {"date": "2021-12-27", "close": 24.25, "volume": 99731.0}, {"date": "2021-12-28", "close": 24.3, "volume": 78064.0}, {"date": "2021-12-29", "close": 24.3, "volume": 60402.0}, {"date": "2021-12-30", "close": 24.34, "volume": 151578.0}, {"date": "2021-12-31", "close": 24.44, "volume": 81452.0}, {"date": "2022-01-03", "close": 24.59, "volume": 209850.0}, {"date": "2022-01-04", "close": 24.85, "volume": 167736.0}, {"date": "2022-01-05", "close": 25.1, "volume": 222765.0}, {"date": "2022-01-06", "close": 25.79, "volume": 241996.0}, {"date": "2022-01-07", "close": 26.28, "volume": 194782.0}, {"date": "2022-01-10", "close": 26.86, "volume": 231989.0}, {"date": "2022-01-11", "close": 26.53, "volume": 285021.0}, {"date": "2022-01-12", "close": 26.17, "volume": 202199.0}, {"date": "2022-01-13", "close": 26.9, "volume": 578363.0}, {"date": "2022-01-14", "close": 27.18, "volume": 208829.0}, {"date": "2022-01-18", "close": 27.24, "volume": 368545.0}, {"date": "2022-01-19", "close": 26.49, "volume": 210661.0}, {"date": "2022-01-20", "close": 25.17, "volume": 185728.0}, {"date": "2022-01-21", "close": 25.05, "volume": 215977.0}, {"date": "2022-01-24", "close": 25.6, "volume": 258507.0}, {"date": "2022-01-25", "close": 25.7, "volume": 192597.0}, {"date": "2022-01-26", "close": 25.16, "volume": 254915.0}, {"date": "2022-01-27", "close": 24.19, "volume": 357846.0}, {"date": "2022-01-28", "close": 24.18, "volume": 443860.0}, {"date": "2022-01-31", "close": 24.26, "volume": 231631.0}, {"date": "2022-02-01", "close": 24.51, "volume": 154172.0}, {"date": "2022-02-02", "close": 24.66, "volume": 261391.0}, {"date": "2022-02-03", "close": 24.87, "volume": 218436.0}, {"date": "2022-02-04", "close": 25.11, "volume": 248953.0}, {"date": "2022-02-07", "close": 25.3, "volume": 152016.0}, {"date": "2022-02-08", "close": 25.91, "volume": 199369.0}, {"date": "2022-02-09", "close": 25.15, "volume": 173605.0}, {"date": "2022-02-10", "close": 25.54, "volume": 262849.0}, {"date": "2022-02-11", "close": 25.85, "volume": 175230.0}, {"date": "2022-02-14", "close": 25.47, "volume": 239902.0}, {"date": "2022-02-15", "close": 25.68, "volume": 152006.0}, {"date": "2022-02-16", "close": 25.91, "volume": 111525.0}, {"date": "2022-02-17", "close": 25.64, "volume": 130171.0}, {"date": "2022-02-18", "close": 25.89, "volume": 110371.0}, {"date": "2022-02-22", "close": 25.87, "volume": 117287.0}, {"date": "2022-02-23", "close": 25.85, "volume": 152292.0}, {"date": "2022-02-24", "close": 25.38, "volume": 292127.0}, {"date": "2022-02-25", "close": 26.27, "volume": 149922.0}, {"date": "2022-02-28", "close": 26.22, "volume": 161656.0}, {"date": "2022-03-01", "close": 25.44, "volume": 291420.0}, {"date": "2022-03-02", "close": 26.27, "volume": 183093.0}, {"date": "2022-03-03", "close": 26.5, "volume": 218598.0}, {"date": "2022-03-04", "close": 25.69, "volume": 210722.0}, {"date": "2022-03-07", "close": 25.1, "volume": 214131.0}, {"date": "2022-03-08", "close": 24.9, "volume": 198940.0}, {"date": "2022-03-09", "close": 24.84, "volume": 157278.0}, {"date": "2022-03-10", "close": 25.09, "volume": 115609.0}, {"date": "2022-03-11", "close": 25.26, "volume": 149046.0}, {"date": "2022-03-14", "close": 25.48, "volume": 99299.0}, {"date": "2022-03-15", "close": 25.46, "volume": 126348.0}, {"date": "2022-03-16", "close": 26.02, "volume": 161220.0}, {"date": "2022-03-17", "close": 25.7, "volume": 109905.0}, {"date": "2022-03-18", "close": 25.35, "volume": 369776.0}, {"date": "2022-03-21", "close": 25.18, "volume": 117090.0}, {"date": "2022-03-22", "close": 25.75, "volume": 165219.0}, {"date": "2022-03-23", "close": 25.01, "volume": 169927.0}, {"date": "2022-03-24", "close": 25.22, "volume": 88592.0}, {"date": "2022-03-25", "close": 25.89, "volume": 151913.0}, {"date": "2022-03-28", "close": 25.41, "volume": 155058.0}, {"date": "2022-03-29", "close": 25.83, "volume": 154572.0}, {"date": "2022-03-30", "close": 24.95, "volume": 161303.0}, {"date": "2022-03-31", "close": 25.06, "volume": 160851.0}, {"date": "2022-04-01", "close": 24.92, "volume": 200922.0}, {"date": "2022-04-04", "close": 24.71, "volume": 251745.0}, {"date": "2022-04-05", "close": 24.51, "volume": 147704.0}, {"date": "2022-04-06", "close": 24.53, "volume": 210813.0}, {"date": "2022-04-07", "close": 24.46, "volume": 159921.0}, {"date": "2022-04-08", "close": 24.65, "volume": 218243.0}, {"date": "2022-04-11", "close": 24.83, "volume": 208431.0}, {"date": "2022-04-12", "close": 24.8, "volume": 210721.0}, {"date": "2022-04-13", "close": 24.77, "volume": 98100.0}, {"date": "2022-04-14", "close": 24.23, "volume": 108274.0}, {"date": "2022-04-18", "close": 24.5, "volume": 108003.0}, {"date": "2022-04-19", "close": 25.09, "volume": 114691.0}, {"date": "2022-04-20", "close": 25.28, "volume": 113378.0}, {"date": "2022-04-21", "close": 26.05, "volume": 245654.0}, {"date": "2022-04-22", "close": 25.61, "volume": 242555.0}, {"date": "2022-04-25", "close": 25.96, "volume": 155392.0}, {"date": "2022-04-26", "close": 25.25, "volume": 311256.0}, {"date": "2022-04-27", "close": 24.68, "volume": 87323.0}, {"date": "2022-04-28", "close": 24.9, "volume": 102764.0}, {"date": "2022-04-29", "close": 24.22, "volume": 161817.0}, {"date": "2022-05-02", "close": 24.66, "volume": 248941.0}, {"date": "2022-05-03", "close": 24.85, "volume": 202902.0}, {"date": "2022-05-04", "close": 25.57, "volume": 135227.0}, {"date": "2022-05-05", "close": 25.05, "volume": 95350.0}, {"date": "2022-05-06", "close": 24.99, "volume": 82011.0}, {"date": "2022-05-09", "close": 25.04, "volume": 117383.0}, {"date": "2022-05-10", "close": 24.55, "volume": 122391.0}, {"date": "2022-05-11", "close": 24.62, "volume": 106998.0}, {"date": "2022-05-12", "close": 24.65, "volume": 110539.0}, {"date": "2022-05-13", "close": 24.47, "volume": 92589.0}, {"date": "2022-05-16", "close": 24.18, "volume": 125951.0}, {"date": "2022-05-17", "close": 24.99, "volume": 100175.0}, {"date": "2022-05-18", "close": 24.74, "volume": 174589.0}, {"date": "2022-05-19", "close": 24.1, "volume": 166344.0}, {"date": "2022-05-20", "close": 24.25, "volume": 135153.0}, {"date": "2022-05-23", "close": 25.04, "volume": 222348.0}, {"date": "2022-05-24", "close": 24.82, "volume": 111772.0}, {"date": "2022-05-25", "close": 24.96, "volume": 164013.0}, {"date": "2022-05-26", "close": 25.75, "volume": 152554.0}, {"date": "2022-05-27", "close": 26.35, "volume": 112120.0}, {"date": "2022-05-31", "close": 26.1, "volume": 125303.0}, {"date": "2022-06-01", "close": 25.78, "volume": 184272.0}, {"date": "2022-06-02", "close": 26.08, "volume": 102411.0}, {"date": "2022-06-03", "close": 25.86, "volume": 109368.0}, {"date": "2022-06-06", "close": 25.94, "volume": 261533.0}, {"date": "2022-06-07", "close": 26.2, "volume": 120193.0}, {"date": "2022-06-08", "close": 25.45, "volume": 112796.0}, {"date": "2022-06-09", "close": 24.91, "volume": 106672.0}, {"date": "2022-06-10", "close": 24.79, "volume": 222426.0}, {"date": "2022-06-13", "close": 24.28, "volume": 205333.0}, {"date": "2022-06-14", "close": 24.31, "volume": 125349.0}, {"date": "2022-06-15", "close": 24.29, "volume": 187778.0}, {"date": "2022-06-16", "close": 23.94, "volume": 209083.0}, {"date": "2022-06-17", "close": 24.07, "volume": 428339.0}, {"date": "2022-06-21", "close": 24.75, "volume": 322879.0}, {"date": "2022-06-22", "close": 24.8, "volume": 168379.0}, {"date": "2022-06-23", "close": 24.59, "volume": 130930.0}, {"date": "2022-06-24", "close": 25.05, "volume": 236851.0}, {"date": "2022-06-27", "close": 24.81, "volume": 147023.0}, {"date": "2022-06-28", "close": 24.93, "volume": 121540.0}, {"date": "2022-06-29", "close": 25.24, "volume": 199283.0}, {"date": "2022-06-30", "close": 25.16, "volume": 141631.0}, {"date": "2022-07-01", "close": 25.84, "volume": 135117.0}, {"date": "2022-07-05", "close": 25.76, "volume": 202111.0}, {"date": "2022-07-06", "close": 25.94, "volume": 154057.0}, {"date": "2022-07-07", "close": 25.65, "volume": 127229.0}, {"date": "2022-07-08", "close": 25.81, "volume": 84129.0}, {"date": "2022-07-11", "close": 25.58, "volume": 94723.0}, {"date": "2022-07-12", "close": 25.96, "volume": 113310.0}, {"date": "2022-07-13", "close": 25.43, "volume": 89343.0}, {"date": "2022-07-14", "close": 25.0, "volume": 131129.0}, {"date": "2022-07-15", "close": 25.6, "volume": 126361.0}, {"date": "2022-07-18", "close": 25.74, "volume": 168688.0}, {"date": "2022-07-19", "close": 26.5, "volume": 165100.0}, {"date": "2022-07-20", "close": 26.6, "volume": 230975.0}, {"date": "2022-07-21", "close": 25.78, "volume": 209696.0}, {"date": "2022-07-22", "close": 25.41, "volume": 209900.0}, {"date": "2022-07-25", "close": 25.69, "volume": 373871.0}, {"date": "2022-07-26", "close": 25.86, "volume": 293916.0}, {"date": "2022-07-27", "close": 26.02, "volume": 175861.0}, {"date": "2022-07-28", "close": 26.04, "volume": 246242.0}, {"date": "2022-07-29", "close": 26.02, "volume": 147843.0}, {"date": "2022-08-01", "close": 26.51, "volume": 239745.0}, {"date": "2022-08-02", "close": 25.55, "volume": 106335.0}, {"date": "2022-08-03", "close": 25.72, "volume": 344258.0}, {"date": "2022-08-04", "close": 25.56, "volume": 101741.0}, {"date": "2022-08-05", "close": 25.78, "volume": 92936.0}, {"date": "2022-08-08", "close": 25.66, "volume": 122699.0}, {"date": "2022-08-09", "close": 25.79, "volume": 98511.0}, {"date": "2022-08-10", "close": 26.12, "volume": 199260.0}, {"date": "2022-08-11", "close": 26.54, "volume": 180401.0}, {"date": "2022-08-12", "close": 27.27, "volume": 153709.0}, {"date": "2022-08-15", "close": 27.43, "volume": 151142.0}, {"date": "2022-08-16", "close": 27.69, "volume": 160542.0}, {"date": "2022-08-17", "close": 27.3, "volume": 131634.0}, {"date": "2022-08-18", "close": 27.11, "volume": 106892.0}, {"date": "2022-08-19", "close": 27.08, "volume": 657009.0}, {"date": "2022-08-22", "close": 26.62, "volume": 210574.0}, {"date": "2022-08-23", "close": 26.25, "volume": 124737.0}, {"date": "2022-08-24", "close": 26.21, "volume": 101381.0}, {"date": "2022-08-25", "close": 26.48, "volume": 95016.0}, {"date": "2022-08-26", "close": 26.28, "volume": 168718.0}, {"date": "2022-08-29", "close": 25.91, "volume": 182272.0}, {"date": "2022-08-30", "close": 25.95, "volume": 93027.0}, {"date": "2022-08-31", "close": 25.99, "volume": 289952.0}, {"date": "2022-09-01", "close": 26.09, "volume": 153630.0}, {"date": "2022-09-02", "close": 26.2, "volume": 192767.0}, {"date": "2022-09-06", "close": 25.8, "volume": 256950.0}, {"date": "2022-09-07", "close": 26.13, "volume": 139496.0}, {"date": "2022-09-08", "close": 26.38, "volume": 220058.0}, {"date": "2022-09-09", "close": 27.0, "volume": 145473.0}, {"date": "2022-09-12", "close": 27.21, "volume": 256148.0}, {"date": "2022-09-13", "close": 26.89, "volume": 396435.0}, {"date": "2022-09-14", "close": 26.75, "volume": 234931.0}, {"date": "2022-09-15", "close": 26.94, "volume": 154280.0}, {"date": "2022-09-16", "close": 27.27, "volume": 612449.0}, {"date": "2022-09-19", "close": 27.7, "volume": 143357.0}, {"date": "2022-09-20", "close": 28.21, "volume": 178384.0}, {"date": "2022-09-21", "close": 27.91, "volume": 116439.0}, {"date": "2022-09-22", "close": 27.5, "volume": 133155.0}, {"date": "2022-09-23", "close": 27.3, "volume": 99966.0}, {"date": "2022-09-26", "close": 27.08, "volume": 206335.0}, {"date": "2022-09-27", "close": 26.75, "volume": 109553.0}, {"date": "2022-09-28", "close": 26.7, "volume": 151001.0}, {"date": "2022-09-29", "close": 26.89, "volume": 145749.0}, {"date": "2022-09-30", "close": 26.47, "volume": 167990.0}, {"date": "2022-10-03", "close": 26.71, "volume": 184039.0}, {"date": "2022-10-04", "close": 27.66, "volume": 130517.0}, {"date": "2022-10-05", "close": 27.78, "volume": 112614.0}, {"date": "2022-10-06", "close": 28.13, "volume": 176095.0}, {"date": "2022-10-07", "close": 28.06, "volume": 262210.0}, {"date": "2022-10-10", "close": 28.54, "volume": 147988.0}, {"date": "2022-10-11", "close": 29.12, "volume": 194269.0}, {"date": "2022-10-12", "close": 28.69, "volume": 138858.0}, {"date": "2022-10-13", "close": 30.1, "volume": 239765.0}, {"date": "2022-10-14", "close": 30.13, "volume": 181198.0}, {"date": "2022-10-17", "close": 30.55, "volume": 272877.0}, {"date": "2022-10-18", "close": 30.44, "volume": 158425.0}, {"date": "2022-10-19", "close": 30.92, "volume": 181444.0}, {"date": "2022-10-20", "close": 30.67, "volume": 337265.0}, {"date": "2022-10-21", "close": 30.86, "volume": 532702.0}, {"date": "2022-10-24", "close": 31.44, "volume": 369424.0}, {"date": "2022-10-25", "close": 31.39, "volume": 361985.0}, {"date": "2022-10-26", "close": 31.37, "volume": 277465.0}, {"date": "2022-10-27", "close": 31.72, "volume": 265952.0}, {"date": "2022-10-28", "close": 32.85, "volume": 248789.0}, {"date": "2022-10-31", "close": 33.69, "volume": 291806.0}, {"date": "2022-11-01", "close": 33.15, "volume": 262027.0}, {"date": "2022-11-02", "close": 32.64, "volume": 262451.0}, {"date": "2022-11-03", "close": 32.37, "volume": 204051.0}, {"date": "2022-11-04", "close": 33.6, "volume": 254386.0}, {"date": "2022-11-07", "close": 34.13, "volume": 291496.0}, {"date": "2022-11-08", "close": 33.52, "volume": 182073.0}, {"date": "2022-11-09", "close": 33.1, "volume": 147294.0}, {"date": "2022-11-10", "close": 33.76, "volume": 198895.0}, {"date": "2022-11-11", "close": 32.86, "volume": 160271.0}, {"date": "2022-11-14", "close": 32.67, "volume": 371714.0}, {"date": "2022-11-15", "close": 32.92, "volume": 140049.0}, {"date": "2022-11-16", "close": 32.59, "volume": 119105.0}, {"date": "2022-11-17", "close": 32.49, "volume": 135124.0}, {"date": "2022-11-18", "close": 32.48, "volume": 172894.0}, {"date": "2022-11-21", "close": 32.92, "volume": 234525.0}, {"date": "2022-11-22", "close": 32.77, "volume": 242085.0}, {"date": "2022-11-23", "close": 32.95, "volume": 178995.0}, {"date": "2022-11-25", "close": 33.11, "volume": 58864.0}, {"date": "2022-11-28", "close": 32.4, "volume": 164925.0}, {"date": "2022-11-29", "close": 32.5, "volume": 179562.0}, {"date": "2022-11-30", "close": 32.9, "volume": 195594.0}, {"date": "2022-12-01", "close": 32.52, "volume": 160002.0}, {"date": "2022-12-02", "close": 32.48, "volume": 93567.0}, {"date": "2022-12-05", "close": 30.94, "volume": 195105.0}, {"date": "2022-12-06", "close": 31.04, "volume": 228690.0}, {"date": "2022-12-07", "close": 31.28, "volume": 221718.0}, {"date": "2022-12-08", "close": 30.91, "volume": 109031.0}, {"date": "2022-12-09", "close": 30.85, "volume": 149909.0}, {"date": "2022-12-12", "close": 30.91, "volume": 202578.0}, {"date": "2022-12-13", "close": 30.66, "volume": 316850.0}, {"date": "2022-12-14", "close": 30.01, "volume": 319259.0}, {"date": "2022-12-15", "close": 30.06, "volume": 181023.0}, {"date": "2022-12-16", "close": 29.8, "volume": 1400920.0}, {"date": "2022-12-19", "close": 30.57, "volume": 114488.0}, {"date": "2022-12-20", "close": 30.3, "volume": 139230.0}, {"date": "2022-12-21", "close": 30.99, "volume": 90806.0}, {"date": "2022-12-22", "close": 30.83, "volume": 165867.0}, {"date": "2022-12-23", "close": 30.83, "volume": 123251.0}, {"date": "2022-12-27", "close": 31.05, "volume": 77074.0}, {"date": "2022-12-28", "close": 30.66, "volume": 90848.0}, {"date": "2022-12-29", "close": 31.11, "volume": 110795.0}, {"date": "2022-12-30", "close": 30.64, "volume": 101773.0}, {"date": "2023-01-03", "close": 30.39, "volume": 146994.0}, {"date": "2023-01-04", "close": 30.6, "volume": 188739.0}, {"date": "2023-01-05", "close": 29.48, "volume": 153104.0}, {"date": "2023-01-06", "close": 29.72, "volume": 147032.0}, {"date": "2023-01-09", "close": 29.28, "volume": 153156.0}, {"date": "2023-01-10", "close": 29.45, "volume": 143469.0}, {"date": "2023-01-11", "close": 29.78, "volume": 363269.0}, {"date": "2023-01-12", "close": 30.26, "volume": 432833.0}, {"date": "2023-01-13", "close": 30.04, "volume": 218504.0}, {"date": "2023-01-17", "close": 30.18, "volume": 180013.0}, {"date": "2023-01-18", "close": 28.63, "volume": 285067.0}, {"date": "2023-01-19", "close": 28.13, "volume": 217079.0}, {"date": "2023-01-20", "close": 28.69, "volume": 214736.0}, {"date": "2023-01-23", "close": 28.63, "volume": 196586.0}, {"date": "2023-01-24", "close": 28.4, "volume": 71742.0}, {"date": "2023-01-25", "close": 28.17, "volume": 147470.0}, {"date": "2023-01-26", "close": 28.01, "volume": 132134.0}, {"date": "2023-01-27", "close": 28.3, "volume": 235904.0}, {"date": "2023-01-30", "close": 27.97, "volume": 183641.0}, {"date": "2023-01-31", "close": 28.53, "volume": 153533.0}, {"date": "2023-02-01", "close": 29.02, "volume": 264803.0}, {"date": "2023-02-02", "close": 29.3, "volume": 202713.0}, {"date": "2023-02-03", "close": 29.89, "volume": 200502.0}, {"date": "2023-02-06", "close": 29.32, "volume": 154300.0}, {"date": "2023-02-07", "close": 29.27, "volume": 162193.0}, {"date": "2023-02-08", "close": 29.05, "volume": 168588.0}, {"date": "2023-02-09", "close": 28.69, "volume": 170317.0}, {"date": "2023-02-10", "close": 28.79, "volume": 100905.0}, {"date": "2023-02-13", "close": 28.88, "volume": 105157.0}, {"date": "2023-02-14", "close": 28.6, "volume": 131025.0}, {"date": "2023-02-15", "close": 28.85, "volume": 100705.0}, {"date": "2023-02-16", "close": 28.34, "volume": 242113.0}, {"date": "2023-02-17", "close": 28.71, "volume": 248394.0}, {"date": "2023-02-21", "close": 28.36, "volume": 94124.0}, {"date": "2023-02-22", "close": 28.28, "volume": 217182.0}, {"date": "2023-02-23", "close": 28.38, "volume": 121702.0}, {"date": "2023-02-24", "close": 28.27, "volume": 102358.0}, {"date": "2023-02-27", "close": 28.07, "volume": 166273.0}, {"date": "2023-02-28", "close": 27.87, "volume": 231714.0}, {"date": "2023-03-01", "close": 27.62, "volume": 145371.0}, {"date": "2023-03-02", "close": 27.32, "volume": 164061.0}, {"date": "2023-03-03", "close": 27.2, "volume": 463250.0}, {"date": "2023-03-06", "close": 27.09, "volume": 304457.0}, {"date": "2023-03-07", "close": 26.24, "volume": 253164.0}, {"date": "2023-03-08", "close": 26.0, "volume": 303204.0}, {"date": "2023-03-09", "close": 24.39, "volume": 228889.0}, {"date": "2023-03-10", "close": 23.81, "volume": 456900.0}, {"date": "2023-03-13", "close": 22.64, "volume": 567338.0}, {"date": "2023-03-14", "close": 22.55, "volume": 479921.0}, {"date": "2023-03-15", "close": 22.83, "volume": 400234.0}, {"date": "2023-03-16", "close": 23.76, "volume": 383005.0}, {"date": "2023-03-17", "close": 22.28, "volume": 870885.0}, {"date": "2023-03-20", "close": 22.36, "volume": 380322.0}, {"date": "2023-03-21", "close": 23.37, "volume": 304294.0}, {"date": "2023-03-22", "close": 22.32, "volume": 211996.0}, {"date": "2023-03-23", "close": 21.47, "volume": 217994.0}, {"date": "2023-03-24", "close": 22.26, "volume": 169720.0}, {"date": "2023-03-27", "close": 22.18, "volume": 141808.0}, {"date": "2023-03-28", "close": 22.05, "volume": 121626.0}, {"date": "2023-03-29", "close": 21.91, "volume": 197917.0}, {"date": "2023-03-30", "close": 21.11, "volume": 228684.0}, {"date": "2023-03-31", "close": 21.4, "volume": 207264.0}, {"date": "2023-04-03", "close": 21.38, "volume": 144060.0}, {"date": "2023-04-04", "close": 20.69, "volume": 223381.0}, {"date": "2023-04-05", "close": 20.4, "volume": 218535.0}, {"date": "2023-04-06", "close": 20.79, "volume": 194075.0}, {"date": "2023-04-10", "close": 20.57, "volume": 161932.0}, {"date": "2023-04-11", "close": 20.3, "volume": 132463.0}, {"date": "2023-04-12", "close": 19.92, "volume": 103632.0}, {"date": "2023-04-13", "close": 19.97, "volume": 162207.0}, {"date": "2023-04-14", "close": 19.15, "volume": 342928.0}, {"date": "2023-04-17", "close": 19.86, "volume": 232988.0}, {"date": "2023-04-18", "close": 19.1, "volume": 159423.0}, {"date": "2023-04-19", "close": 19.93, "volume": 315808.0}, {"date": "2023-04-20", "close": 19.72, "volume": 219836.0}, {"date": "2023-04-21", "close": 19.7, "volume": 414291.0}, {"date": "2023-04-24", "close": 18.49, "volume": 402595.0}, {"date": "2023-04-25", "close": 17.53, "volume": 368654.0}, {"date": "2023-04-26", "close": 17.25, "volume": 289127.0}, {"date": "2023-04-27", "close": 17.15, "volume": 244760.0}, {"date": "2023-04-28", "close": 17.61, "volume": 346572.0}, {"date": "2023-05-01", "close": 17.41, "volume": 264789.0}, {"date": "2023-05-02", "close": 16.53, "volume": 637503.0}, {"date": "2023-05-03", "close": 16.14, "volume": 488032.0}, {"date": "2023-05-04", "close": 15.71, "volume": 373034.0}, {"date": "2023-05-05", "close": 15.99, "volume": 418030.0}, {"date": "2023-05-08", "close": 15.71, "volume": 255859.0}, {"date": "2023-05-09", "close": 15.47, "volume": 206006.0}, {"date": "2023-05-10", "close": 15.61, "volume": 254818.0}, {"date": "2023-05-11", "close": 15.43, "volume": 193356.0}, {"date": "2023-05-12", "close": 15.26, "volume": 218955.0}, {"date": "2023-05-15", "close": 15.41, "volume": 274054.0}, {"date": "2023-05-16", "close": 15.27, "volume": 243443.0}, {"date": "2023-05-17", "close": 16.27, "volume": 546755.0}, {"date": "2023-05-18", "close": 16.29, "volume": 519389.0}, {"date": "2023-05-19", "close": 16.0, "volume": 358194.0}, {"date": "2023-05-22", "close": 16.65, "volume": 374786.0}, {"date": "2023-05-23", "close": 16.89, "volume": 416213.0}, {"date": "2023-05-24", "close": 16.76, "volume": 260079.0}, {"date": "2023-05-25", "close": 16.6, "volume": 213108.0}, {"date": "2023-05-26", "close": 16.89, "volume": 168652.0}, {"date": "2023-05-30", "close": 16.67, "volume": 220207.0}, {"date": "2023-05-31", "close": 16.35, "volume": 272624.0}, {"date": "2023-06-01", "close": 16.52, "volume": 164125.0}, {"date": "2023-06-02", "close": 17.82, "volume": 281777.0}, {"date": "2023-06-05", "close": 16.82, "volume": 244094.0}, {"date": "2023-06-06", "close": 17.58, "volume": 374398.0}, {"date": "2023-06-07", "close": 17.96, "volume": 377590.0}, {"date": "2023-06-08", "close": 17.29, "volume": 385423.0}, {"date": "2023-06-09", "close": 17.16, "volume": 224909.0}, {"date": "2023-06-12", "close": 17.02, "volume": 270252.0}, {"date": "2023-06-13", "close": 17.48, "volume": 261445.0}, {"date": "2023-06-14", "close": 17.05, "volume": 218058.0}, {"date": "2023-06-15", "close": 17.6, "volume": 181347.0}, {"date": "2023-06-16", "close": 17.44, "volume": 549645.0}, {"date": "2023-06-20", "close": 16.94, "volume": 171820.0}, {"date": "2023-06-21", "close": 16.54, "volume": 193176.0}, {"date": "2023-06-22", "close": 16.28, "volume": 203902.0}, {"date": "2023-06-23", "close": 16.1, "volume": 351933.0}, {"date": "2023-06-26", "close": 16.02, "volume": 211658.0}, {"date": "2023-06-27", "close": 16.11, "volume": 203299.0}, {"date": "2023-06-28", "close": 15.97, "volume": 169005.0}, {"date": "2023-06-29", "close": 16.45, "volume": 232886.0}, {"date": "2023-06-30", "close": 16.17, "volume": 194541.0}, {"date": "2023-07-03", "close": 16.4, "volume": 106235.0}, {"date": "2023-07-05", "close": 16.47, "volume": 235785.0}, {"date": "2023-07-06", "close": 16.09, "volume": 206427.0}, {"date": "2023-07-07", "close": 16.21, "volume": 206495.0}, {"date": "2023-07-10", "close": 16.33, "volume": 138817.0}, {"date": "2023-07-11", "close": 16.38, "volume": 189074.0}, {"date": "2023-07-12", "close": 16.87, "volume": 172667.0}, {"date": "2023-07-13", "close": 17.31, "volume": 179135.0}, {"date": "2023-07-14", "close": 17.17, "volume": 201846.0}, {"date": "2023-07-17", "close": 17.44, "volume": 143959.0}, {"date": "2023-07-18", "close": 18.36, "volume": 220052.0}, {"date": "2023-07-19", "close": 18.91, "volume": 248574.0}, {"date": "2023-07-20", "close": 18.4, "volume": 292855.0}, {"date": "2023-07-21", "close": 17.51, "volume": 289519.0}, {"date": "2023-07-24", "close": 18.21, "volume": 238276.0}, {"date": "2023-07-25", "close": 18.26, "volume": 222821.0}, {"date": "2023-07-26", "close": 18.76, "volume": 367396.0}, {"date": "2023-07-27", "close": 18.43, "volume": 212416.0}, {"date": "2023-07-28", "close": 18.76, "volume": 121318.0}, {"date": "2023-07-31", "close": 18.76, "volume": 183104.0}, {"date": "2023-08-01", "close": 18.5, "volume": 179805.0}, {"date": "2023-08-02", "close": 18.76, "volume": 265041.0}, {"date": "2023-08-03", "close": 19.06, "volume": 163136.0}, {"date": "2023-08-04", "close": 19.14, "volume": 102585.0}, {"date": "2023-08-07", "close": 19.04, "volume": 319095.0}, {"date": "2023-08-08", "close": 19.02, "volume": 208558.0}, {"date": "2023-08-09", "close": 18.63, "volume": 122526.0}, {"date": "2023-08-10", "close": 18.44, "volume": 168457.0}, {"date": "2023-08-11", "close": 18.58, "volume": 106818.0}, {"date": "2023-08-14", "close": 18.36, "volume": 138304.0}, {"date": "2023-08-15", "close": 17.66, "volume": 189991.0}, {"date": "2023-08-16", "close": 17.65, "volume": 125838.0}, {"date": "2023-08-17", "close": 17.92, "volume": 126282.0}, {"date": "2023-08-18", "close": 17.88, "volume": 369508.0}, {"date": "2023-08-21", "close": 17.38, "volume": 177255.0}, {"date": "2023-08-22", "close": 17.02, "volume": 208682.0}, {"date": "2023-08-23", "close": 17.21, "volume": 150101.0}, {"date": "2023-08-24", "close": 17.42, "volume": 128368.0}, {"date": "2023-08-25", "close": 17.22, "volume": 105872.0}, {"date": "2023-08-28", "close": 17.5, "volume": 135729.0}, {"date": "2023-08-29", "close": 17.45, "volume": 106837.0}, {"date": "2023-08-30", "close": 17.28, "volume": 191343.0}, {"date": "2023-08-31", "close": 17.22, "volume": 140055.0}, {"date": "2023-09-01", "close": 17.66, "volume": 123413.0}, {"date": "2023-09-05", "close": 17.1, "volume": 153431.0}, {"date": "2023-09-06", "close": 16.53, "volume": 214017.0}, {"date": "2023-09-07", "close": 16.71, "volume": 255972.0}, {"date": "2023-09-08", "close": 16.87, "volume": 155150.0}, {"date": "2023-09-11", "close": 16.95, "volume": 175949.0}, {"date": "2023-09-12", "close": 16.91, "volume": 241737.0}, {"date": "2023-09-13", "close": 16.96, "volume": 298033.0}, {"date": "2023-09-14", "close": 17.45, "volume": 217594.0}, {"date": "2023-09-15", "close": 17.275, "volume": 954707.0}, {"date": "2023-09-18", "close": 16.8, "volume": 161707.0}, {"date": "2023-09-19", "close": 16.71, "volume": 123221.0}, {"date": "2023-09-20", "close": 16.42, "volume": 158290.0}, {"date": "2023-09-21", "close": 16.2, "volume": 132973.0}, {"date": "2023-09-22", "close": 16.05, "volume": 223954.0}, {"date": "2023-09-25", "close": 16.12, "volume": 153865.0}, {"date": "2023-09-26", "close": 16.19, "volume": 233863.0}, {"date": "2023-09-27", "close": 16.13, "volume": 164038.0}, {"date": "2023-09-28", "close": 16.32, "volume": 195965.0}, {"date": "2023-09-29", "close": 16.31, "volume": 219838.0}, {"date": "2023-10-02", "close": 16.33, "volume": 207303.0}, {"date": "2023-10-03", "close": 16.09, "volume": 167729.0}, {"date": "2023-10-04", "close": 16.15, "volume": 136304.0}, {"date": "2023-10-05", "close": 16.6, "volume": 161110.0}, {"date": "2023-10-06", "close": 16.75, "volume": 143253.0}, {"date": "2023-10-09", "close": 16.65, "volume": 130512.0}, {"date": "2023-10-10", "close": 16.77, "volume": 122001.0}, {"date": "2023-10-11", "close": 16.71, "volume": 125957.0}, {"date": "2023-10-12", "close": 16.57, "volume": 108027.0}, {"date": "2023-10-13", "close": 16.07, "volume": 110549.0}, {"date": "2023-10-16", "close": 16.51, "volume": 167544.0}, {"date": "2023-10-17", "close": 16.62, "volume": 176299.0}, {"date": "2023-10-18", "close": 16.31, "volume": 132792.0}, {"date": "2023-10-19", "close": 17.52, "volume": 321051.0}, {"date": "2023-10-20", "close": 16.85, "volume": 353284.0}, {"date": "2023-10-23", "close": 16.6, "volume": 247267.0}, {"date": "2023-10-24", "close": 16.0, "volume": 148234.0}, {"date": "2023-10-25", "close": 15.97, "volume": 194629.0}, {"date": "2023-10-26", "close": 16.49, "volume": 340454.0}, {"date": "2023-10-27", "close": 16.4, "volume": 198383.0}, {"date": "2023-10-30", "close": 16.46, "volume": 124451.0}, {"date": "2023-10-31", "close": 16.27, "volume": 81148.0}, {"date": "2023-11-01", "close": 16.11, "volume": 133598.0}, {"date": "2023-11-02", "close": 17.17, "volume": 125989.0}, {"date": "2023-11-03", "close": 17.65, "volume": 150805.0}, {"date": "2023-11-06", "close": 17.53, "volume": 236249.0}, {"date": "2023-11-07", "close": 17.36, "volume": 131041.0}, {"date": "2023-11-08", "close": 17.11, "volume": 118729.0}, {"date": "2023-11-09", "close": 16.55, "volume": 158572.0}, {"date": "2023-11-10", "close": 16.66, "volume": 110740.0}, {"date": "2023-11-13", "close": 16.72, "volume": 112597.0}, {"date": "2023-11-14", "close": 17.92, "volume": 237588.0}, {"date": "2023-11-15", "close": 18.1, "volume": 142855.0}, {"date": "2023-11-16", "close": 17.79, "volume": 85436.0}, {"date": "2023-11-17", "close": 17.89, "volume": 143829.0}, {"date": "2023-11-20", "close": 17.88, "volume": 105139.0}, {"date": "2023-11-21", "close": 17.34, "volume": 100115.0}, {"date": "2023-11-22", "close": 17.38, "volume": 68809.0}, {"date": "2023-11-24", "close": 17.35, "volume": 33554.0}, {"date": "2023-11-27", "close": 17.2, "volume": 93973.0}, {"date": "2023-11-28", "close": 17.25, "volume": 136755.0}, {"date": "2023-11-29", "close": 17.77, "volume": 186778.0}, {"date": "2023-11-30", "close": 17.82, "volume": 156800.0}, {"date": "2023-12-01", "close": 18.85, "volume": 214872.0}, {"date": "2023-12-04", "close": 18.99, "volume": 170241.0}, {"date": "2023-12-05", "close": 18.98, "volume": 137468.0}, {"date": "2023-12-06", "close": 19.2, "volume": 216747.0}, {"date": "2023-12-07", "close": 19.8, "volume": 228539.0}, {"date": "2023-12-08", "close": 20.11, "volume": 149459.0}, {"date": "2023-12-11", "close": 20.22, "volume": 196927.0}, {"date": "2023-12-12", "close": 20.31, "volume": 177124.0}, {"date": "2023-12-13", "close": 21.46, "volume": 358246.0}, {"date": "2023-12-14", "close": 22.04, "volume": 256164.0}, {"date": "2023-12-15", "close": 21.56, "volume": 1175669.0}, {"date": "2023-12-18", "close": 21.23, "volume": 220958.0}, {"date": "2023-12-19", "close": 21.48, "volume": 169124.0}, {"date": "2023-12-20", "close": 21.12, "volume": 240107.0}, {"date": "2023-12-21", "close": 21.41, "volume": 209607.0}, {"date": "2023-12-22", "close": 21.5, "volume": 112427.0}, {"date": "2023-12-26", "close": 21.85, "volume": 163562.0}, {"date": "2023-12-27", "close": 21.92, "volume": 150279.0}, {"date": "2023-12-28", "close": 21.94, "volume": 85056.0}, {"date": "2023-12-29", "close": 21.39, "volume": 131384.0}, {"date": "2024-01-02", "close": 21.15, "volume": 167624.0}, {"date": "2024-01-03", "close": 20.5, "volume": 148660.0}, {"date": "2024-01-04", "close": 20.46, "volume": 125383.0}, {"date": "2024-01-05", "close": 20.63, "volume": 200474.0}, {"date": "2024-01-08", "close": 20.58, "volume": 118126.0}, {"date": "2024-01-09", "close": 20.23, "volume": 96276.0}, {"date": "2024-01-10", "close": 20.25, "volume": 104908.0}, {"date": "2024-01-11", "close": 20.23, "volume": 392099.0}, {"date": "2024-01-12", "close": 20.3, "volume": 122531.0}, {"date": "2024-01-16", "close": 20.16, "volume": 165124.0}, {"date": "2024-01-17", "close": 20.3, "volume": 209067.0}, {"date": "2024-01-18", "close": 20.31, "volume": 139008.0}, {"date": "2024-01-19", "close": 20.5, "volume": 116137.0}, {"date": "2024-01-22", "close": 20.92, "volume": 158822.0}, {"date": "2024-01-23", "close": 20.61, "volume": 111624.0}, {"date": "2024-01-24", "close": 20.96, "volume": 158619.0}, {"date": "2024-01-25", "close": 20.58, "volume": 271194.0}, {"date": "2024-01-26", "close": 20.58, "volume": 291661.0}, {"date": "2024-01-29", "close": 20.7, "volume": 173919.0}, {"date": "2024-01-30", "close": 20.28, "volume": 231403.0}, {"date": "2024-01-31", "close": 20.15, "volume": 647620.0}, {"date": "2024-02-01", "close": 19.12, "volume": 372608.0}, {"date": "2024-02-02", "close": 19.07, "volume": 196021.0}, {"date": "2024-02-05", "close": 18.57, "volume": 137345.0}, {"date": "2024-02-06", "close": 18.63, "volume": 127806.0}, {"date": "2024-02-07", "close": 18.08, "volume": 171544.0}, {"date": "2024-02-08", "close": 18.07, "volume": 121934.0}, {"date": "2024-02-09", "close": 18.4, "volume": 182518.0}, {"date": "2024-02-12", "close": 18.76, "volume": 156809.0}, {"date": "2024-02-13", "close": 18.01, "volume": 461013.0}, {"date": "2024-02-14", "close": 18.175, "volume": 247290.0}, {"date": "2024-02-15", "close": 19.0, "volume": 185330.0}, {"date": "2024-02-16", "close": 18.76, "volume": 177798.0}, {"date": "2024-02-20", "close": 18.52, "volume": 174520.0}, {"date": "2024-02-21", "close": 18.5, "volume": 199404.0}, {"date": "2024-02-22", "close": 18.33, "volume": 206677.0}, {"date": "2024-02-23", "close": 18.58, "volume": 182452.0}, {"date": "2024-02-26", "close": 18.16, "volume": 225496.0}, {"date": "2024-02-27", "close": 18.25, "volume": 175360.0}, {"date": "2024-02-28", "close": 18.21, "volume": 173093.0}, {"date": "2024-02-29", "close": 18.35, "volume": 207422.0}, {"date": "2024-03-01", "close": 18.39, "volume": 202645.0}, {"date": "2024-03-04", "close": 18.59, "volume": 234434.0}, {"date": "2024-03-05", "close": 19.29, "volume": 162135.0}, {"date": "2024-03-06", "close": 19.33, "volume": 156995.0}, {"date": "2024-03-07", "close": 19.17, "volume": 136382.0}, {"date": "2024-03-08", "close": 19.18, "volume": 115046.0}, {"date": "2024-03-11", "close": 19.21, "volume": 100400.0}, {"date": "2024-03-12", "close": 18.84, "volume": 155310.0}, {"date": "2024-03-13", "close": 18.83, "volume": 93833.0}, {"date": "2024-03-14", "close": 18.27, "volume": 142948.0}, {"date": "2024-03-15", "close": 18.38, "volume": 675400.0}, {"date": "2024-03-18", "close": 17.88, "volume": 176388.0}, {"date": "2024-03-19", "close": 17.99, "volume": 153731.0}, {"date": "2024-03-20", "close": 18.48, "volume": 358106.0}, {"date": "2024-03-21", "close": 18.6, "volume": 187342.0}, {"date": "2024-03-22", "close": 18.3, "volume": 116703.0}, {"date": "2024-03-25", "close": 18.43, "volume": 89070.0}, {"date": "2024-03-26", "close": 18.27, "volume": 93285.0}, {"date": "2024-03-27", "close": 19.17, "volume": 112612.0}, {"date": "2024-03-28", "close": 19.39, "volume": 227455.0}, {"date": "2024-04-01", "close": 18.98, "volume": 224604.0}, {"date": "2024-04-02", "close": 18.58, "volume": 149980.0}, {"date": "2024-04-03", "close": 18.47, "volume": 161044.0}, {"date": "2024-04-04", "close": 18.33, "volume": 127054.0}, {"date": "2024-04-05", "close": 18.03, "volume": 101824.0}, {"date": "2024-04-08", "close": 18.22, "volume": 90073.0}, {"date": "2024-04-09", "close": 18.32, "volume": 75990.0}, {"date": "2024-04-10", "close": 17.33, "volume": 162019.0}, {"date": "2024-04-11", "close": 17.28, "volume": 128573.0}, {"date": "2024-04-12", "close": 17.31, "volume": 123506.0}, {"date": "2024-04-15", "close": 17.27, "volume": 148955.0}, {"date": "2024-04-16", "close": 17.12, "volume": 176635.0}, {"date": "2024-04-17", "close": 17.34, "volume": 170050.0}, {"date": "2024-04-18", "close": 17.55, "volume": 150280.0}, {"date": "2024-04-19", "close": 18.17, "volume": 164411.0}, {"date": "2024-04-22", "close": 18.12, "volume": 187169.0}, {"date": "2024-04-23", "close": 18.63, "volume": 164137.0}, {"date": "2024-04-24", "close": 18.62, "volume": 114131.0}, {"date": "2024-04-25", "close": 18.09, "volume": 141067.0}, {"date": "2024-04-26", "close": 17.87, "volume": 188933.0}, {"date": "2024-04-29", "close": 17.66, "volume": 398797.0}, {"date": "2024-04-30", "close": 17.74, "volume": 276433.0}, {"date": "2024-05-01", "close": 18.26, "volume": 206903.0}, {"date": "2024-05-02", "close": 18.84, "volume": 152856.0}, {"date": "2024-05-03", "close": 18.89, "volume": 224488.0}, {"date": "2024-05-06", "close": 19.03, "volume": 190460.0}, {"date": "2024-05-07", "close": 18.72, "volume": 237834.0}, {"date": "2024-05-08", "close": 18.82, "volume": 108278.0}, {"date": "2024-05-09", "close": 18.91, "volume": 140605.0}, {"date": "2024-05-10", "close": 18.75, "volume": 108107.0}, {"date": "2024-05-13", "close": 18.55, "volume": 245380.0}, {"date": "2024-05-14", "close": 18.78, "volume": 97472.0}, {"date": "2024-05-15", "close": 18.76, "volume": 104159.0}, {"date": "2024-05-16", "close": 18.89, "volume": 107379.0}, {"date": "2024-05-17", "close": 19.08, "volume": 107280.0}, {"date": "2024-05-20", "close": 18.71, "volume": 118194.0}, {"date": "2024-05-21", "close": 18.96, "volume": 112153.0}, {"date": "2024-05-22", "close": 18.68, "volume": 161543.0}, {"date": "2024-05-23", "close": 18.22, "volume": 177657.0}, {"date": "2024-05-24", "close": 18.29, "volume": 133695.0}, {"date": "2024-05-28", "close": 17.99, "volume": 150671.0}, {"date": "2024-05-29", "close": 17.51, "volume": 150470.0}, {"date": "2024-05-30", "close": 17.88, "volume": 118932.0}, {"date": "2024-05-31", "close": 18.13, "volume": 119111.0}, {"date": "2024-06-03", "close": 17.76, "volume": 111238.0}, {"date": "2024-06-04", "close": 17.38, "volume": 80508.0}, {"date": "2024-06-05", "close": 17.37, "volume": 115499.0}, {"date": "2024-06-06", "close": 17.42, "volume": 108504.0}, {"date": "2024-06-07", "close": 17.37, "volume": 92769.0}, {"date": "2024-06-10", "close": 17.15, "volume": 138821.0}, {"date": "2024-06-11", "close": 16.92, "volume": 145512.0}, {"date": "2024-06-12", "close": 17.33, "volume": 131827.0}, {"date": "2024-06-13", "close": 17.05, "volume": 167539.0}, {"date": "2024-06-14", "close": 16.68, "volume": 111953.0}, {"date": "2024-06-17", "close": 17.0, "volume": 102222.0}, {"date": "2024-06-18", "close": 17.08, "volume": 163758.0}, {"date": "2024-06-20", "close": 16.86, "volume": 95854.0}, {"date": "2024-06-21", "close": 16.87, "volume": 584954.0}, {"date": "2024-06-24", "close": 17.11, "volume": 395762.0}, {"date": "2024-06-25", "close": 16.84, "volume": 205012.0}, {"date": "2024-06-26", "close": 17.17, "volume": 204164.0}, {"date": "2024-06-27", "close": 17.48, "volume": 211914.0}, {"date": "2024-06-28", "close": 18.03, "volume": 999071.0}, {"date": "2024-07-01", "close": 17.9, "volume": 164142.0}, {"date": "2024-07-02", "close": 17.88, "volume": 122564.0}, {"date": "2024-07-03", "close": 17.55, "volume": 60827.0}, {"date": "2024-07-05", "close": 17.13, "volume": 136453.0}, {"date": "2024-07-08", "close": 17.26, "volume": 72640.0}, {"date": "2024-07-09", "close": 17.49, "volume": 140015.0}, {"date": "2024-07-10", "close": 18.04, "volume": 170077.0}, {"date": "2024-07-11", "close": 19.09, "volume": 352193.0}, {"date": "2024-07-12", "close": 19.19, "volume": 171228.0}, {"date": "2024-07-15", "close": 19.88, "volume": 227391.0}, {"date": "2024-07-16", "close": 20.82, "volume": 269670.0}, {"date": "2024-07-17", "close": 21.43, "volume": 341147.0}, {"date": "2024-07-18", "close": 21.08, "volume": 195432.0}, {"date": "2024-07-19", "close": 21.02, "volume": 187214.0}, {"date": "2024-07-22", "close": 21.47, "volume": 128355.0}, {"date": "2024-07-23", "close": 22.05, "volume": 162500.0}, {"date": "2024-07-24", "close": 21.81, "volume": 158253.0}, {"date": "2024-07-25", "close": 22.98, "volume": 235066.0}, {"date": "2024-07-26", "close": 23.12, "volume": 146923.0}, {"date": "2024-07-29", "close": 22.56, "volume": 183158.0}, {"date": "2024-07-30", "close": 23.16, "volume": 162393.0}, {"date": "2024-07-31", "close": 23.17, "volume": 242906.0}, {"date": "2024-08-01", "close": 22.75, "volume": 696409.0}, {"date": "2024-08-02", "close": 22.53, "volume": 321552.0}, {"date": "2024-08-05", "close": 21.21, "volume": 289115.0}, {"date": "2024-08-06", "close": 21.04, "volume": 161331.0}, {"date": "2024-08-07", "close": 20.78, "volume": 172687.0}, {"date": "2024-08-08", "close": 21.12, "volume": 254140.0}, {"date": "2024-08-09", "close": 20.97, "volume": 174616.0}, {"date": "2024-08-12", "close": 20.77, "volume": 213394.0}, {"date": "2024-08-13", "close": 21.2, "volume": 485362.0}, {"date": "2024-08-14", "close": 21.11, "volume": 225322.0}, {"date": "2024-08-15", "close": 21.48, "volume": 178074.0}, {"date": "2024-08-16", "close": 21.97, "volume": 126651.0}, {"date": "2024-08-19", "close": 22.23, "volume": 145330.0}, {"date": "2024-08-20", "close": 21.78, "volume": 119018.0}, {"date": "2024-08-21", "close": 21.93, "volume": 94945.0}, {"date": "2024-08-22", "close": 21.99, "volume": 79336.0}, {"date": "2024-08-23", "close": 23.0, "volume": 203519.0}, {"date": "2024-08-26", "close": 22.74, "volume": 119875.0}, {"date": "2024-08-27", "close": 22.22, "volume": 267535.0}, {"date": "2024-08-28", "close": 23.0, "volume": 211054.0}, {"date": "2024-08-29", "close": 22.81, "volume": 135687.0}, {"date": "2024-08-30", "close": 22.84, "volume": 100763.0}, {"date": "2024-09-03", "close": 22.85, "volume": 139012.0}, {"date": "2024-09-04", "close": 22.39, "volume": 116581.0}, {"date": "2024-09-05", "close": 22.17, "volume": 157115.0}, {"date": "2024-09-06", "close": 21.71, "volume": 168384.0}, {"date": "2024-09-09", "close": 21.69, "volume": 136176.0}, {"date": "2024-09-10", "close": 21.74, "volume": 138010.0}, {"date": "2024-09-11", "close": 21.34, "volume": 99220.0}, {"date": "2024-09-12", "close": 21.37, "volume": 111416.0}, {"date": "2024-09-13", "close": 21.72, "volume": 146596.0}, {"date": "2024-09-16", "close": 21.87, "volume": 109221.0}, {"date": "2024-09-17", "close": 22.0, "volume": 143150.0}, {"date": "2024-09-18", "close": 22.07, "volume": 136129.0}, {"date": "2024-09-19", "close": 22.78, "volume": 144177.0}, {"date": "2024-09-20", "close": 22.28, "volume": 909366.0}, {"date": "2024-09-23", "close": 22.04, "volume": 147167.0}, {"date": "2024-09-24", "close": 21.66, "volume": 107384.0}, {"date": "2024-09-25", "close": 21.27, "volume": 111790.0}, {"date": "2024-09-26", "close": 21.49, "volume": 148692.0}, {"date": "2024-09-27", "close": 21.37, "volume": 156201.0}, {"date": "2024-09-30", "close": 21.77, "volume": 130115.0}, {"date": "2024-10-01", "close": 20.77, "volume": 298593.0}, {"date": "2024-10-02", "close": 20.78, "volume": 113080.0}, {"date": "2024-10-03", "close": 20.81, "volume": 126361.0}, {"date": "2024-10-04", "close": 21.13, "volume": 131677.0}, {"date": "2024-10-07", "close": 21.13, "volume": 111759.0}, {"date": "2024-10-08", "close": 20.94, "volume": 98493.0}, {"date": "2024-10-09", "close": 21.15, "volume": 72593.0}, {"date": "2024-10-10", "close": 20.98, "volume": 108828.0}, {"date": "2024-10-11", "close": 21.83, "volume": 105861.0}, {"date": "2024-10-14", "close": 21.88, "volume": 58269.0}, {"date": "2024-10-15", "close": 22.4, "volume": 122115.0}, {"date": "2024-10-16", "close": 22.79, "volume": 107478.0}, {"date": "2024-10-17", "close": 23.07, "volume": 107327.0}, {"date": "2024-10-18", "close": 22.62, "volume": 106048.0}, {"date": "2024-10-21", "close": 21.49, "volume": 167696.0}, {"date": "2024-10-22", "close": 21.72, "volume": 167168.0}, {"date": "2024-10-23", "close": 21.87, "volume": 77085.0}, {"date": "2024-10-24", "close": 22.36, "volume": 352242.0}, {"date": "2024-10-25", "close": 22.34, "volume": 127156.0}, {"date": "2024-10-28", "close": 22.97, "volume": 156579.0}, {"date": "2024-10-29", "close": 22.99, "volume": 122343.0}, {"date": "2024-10-30", "close": 23.11, "volume": 115662.0}, {"date": "2024-10-31", "close": 22.99, "volume": 144205.0}, {"date": "2024-11-01", "close": 23.2, "volume": 217371.0}, {"date": "2024-11-04", "close": 23.23, "volume": 174984.0}, {"date": "2024-11-05", "close": 23.91, "volume": 321302.0}, {"date": "2024-11-06", "close": 27.28, "volume": 743178.0}, {"date": "2024-11-07", "close": 26.06, "volume": 240941.0}, {"date": "2024-11-08", "close": 26.26, "volume": 287123.0}, {"date": "2024-11-11", "close": 26.92, "volume": 226057.0}, {"date": "2024-11-12", "close": 26.39, "volume": 257909.0}, {"date": "2024-11-13", "close": 26.26, "volume": 186695.0}, {"date": "2024-11-14", "close": 26.13, "volume": 124129.0}, {"date": "2024-11-15", "close": 26.16, "volume": 121745.0}, {"date": "2024-11-18", "close": 25.69, "volume": 96430.0}, {"date": "2024-11-19", "close": 25.59, "volume": 105431.0}, {"date": "2024-11-20", "close": 25.49, "volume": 124121.0}, {"date": "2024-11-21", "close": 25.79, "volume": 142851.0}, {"date": "2024-11-22", "close": 26.5, "volume": 117404.0}, {"date": "2024-11-25", "close": 26.78, "volume": 252490.0}, {"date": "2024-11-26", "close": 26.79, "volume": 225311.0}, {"date": "2024-11-27", "close": 26.8, "volume": 212651.0}, {"date": "2024-11-29", "close": 26.45, "volume": 93703.0}, {"date": "2024-12-02", "close": 26.28, "volume": 168782.0}, {"date": "2024-12-03", "close": 26.11, "volume": 113058.0}, {"date": "2024-12-04", "close": 26.38, "volume": 141198.0}, {"date": "2024-12-05", "close": 26.12, "volume": 161438.0}, {"date": "2024-12-06", "close": 26.13, "volume": 96899.0}, {"date": "2024-12-09", "close": 25.96, "volume": 142345.0}, {"date": "2024-12-10", "close": 26.07, "volume": 187516.0}, {"date": "2024-12-11", "close": 26.28, "volume": 180118.0}, {"date": "2024-12-12", "close": 26.14, "volume": 163012.0}, {"date": "2024-12-13", "close": 26.17, "volume": 143056.0}, {"date": "2024-12-16", "close": 26.48, "volume": 153415.0}, {"date": "2024-12-17", "close": 25.67, "volume": 164126.0}, {"date": "2024-12-18", "close": 24.02, "volume": 293173.0}, {"date": "2024-12-19", "close": 23.72, "volume": 248256.0}, {"date": "2024-12-20", "close": 24.37, "volume": 858963.0}, {"date": "2024-12-23", "close": 24.22, "volume": 155750.0}, {"date": "2024-12-24", "close": 24.45, "volume": 56944.0}, {"date": "2024-12-26", "close": 24.43, "volume": 186526.0}, {"date": "2024-12-27", "close": 24.31, "volume": 172662.0}, {"date": "2024-12-30", "close": 24.32, "volume": 134480.0}, {"date": "2024-12-31", "close": 24.5, "volume": 176790.0}, {"date": "2025-01-02", "close": 24.05, "volume": 201584.0}, {"date": "2025-01-03", "close": 24.18, "volume": 122689.0}, {"date": "2025-01-06", "close": 24.2, "volume": 165004.0}, {"date": "2025-01-07", "close": 23.85, "volume": 164198.0}, {"date": "2025-01-08", "close": 23.78, "volume": 100849.0}, {"date": "2025-01-10", "close": 23.08, "volume": 149212.0}, {"date": "2025-01-13", "close": 23.26, "volume": 163708.0}, {"date": "2025-01-14", "close": 24.37, "volume": 165545.0}, {"date": "2025-01-15", "close": 24.61, "volume": 114049.0}, {"date": "2025-01-16", "close": 24.31, "volume": 125767.0}, {"date": "2025-01-17", "close": 24.55, "volume": 139550.0}, {"date": "2025-01-21", "close": 24.71, "volume": 118041.0}, {"date": "2025-01-22", "close": 24.6, "volume": 222722.0}, {"date": "2025-01-23", "close": 24.85, "volume": 275505.0}, {"date": "2025-01-24", "close": 24.65, "volume": 238293.0}, {"date": "2025-01-27", "close": 25.55, "volume": 331596.0}, {"date": "2025-01-28", "close": 25.25, "volume": 188943.0}, {"date": "2025-01-29", "close": 25.48, "volume": 192467.0}, {"date": "2025-01-30", "close": 25.56, "volume": 272883.0}, {"date": "2025-01-31", "close": 25.7, "volume": 303425.0}, {"date": "2025-02-03", "close": 25.11, "volume": 190690.0}, {"date": "2025-02-04", "close": 25.7, "volume": 134108.0}, {"date": "2025-02-05", "close": 25.67, "volume": 159910.0}, {"date": "2025-02-06", "close": 25.77, "volume": 200452.0}, {"date": "2025-02-07", "close": 24.9, "volume": 380993.0}, {"date": "2025-02-10", "close": 24.76, "volume": 169756.0}, {"date": "2025-02-11", "close": 25.08, "volume": 143824.0}, {"date": "2025-02-12", "close": 24.26, "volume": 173688.0}, {"date": "2025-02-13", "close": 24.47, "volume": 168150.0}, {"date": "2025-02-14", "close": 24.25, "volume": 98037.0}, {"date": "2025-02-18", "close": 24.46, "volume": 167061.0}, {"date": "2025-02-19", "close": 24.35, "volume": 187020.0}, {"date": "2025-02-20", "close": 24.23, "volume": 142400.0}, {"date": "2025-02-21", "close": 24.15, "volume": 332425.0}, {"date": "2025-02-24", "close": 24.15, "volume": 299968.0}, {"date": "2025-02-25", "close": 24.29, "volume": 213270.0}, {"date": "2025-02-26", "close": 24.48, "volume": 232684.0}, {"date": "2025-02-27", "close": 24.91, "volume": 274281.0}, {"date": "2025-02-28", "close": 25.27, "volume": 255637.0}, {"date": "2025-03-03", "close": 25.19, "volume": 226084.0}, {"date": "2025-03-04", "close": 24.36, "volume": 428087.0}, {"date": "2025-03-05", "close": 24.09, "volume": 288545.0}, {"date": "2025-03-06", "close": 24.0, "volume": 211017.0}, {"date": "2025-03-07", "close": 23.91, "volume": 303421.0}, {"date": "2025-03-10", "close": 23.66, "volume": 568252.0}, {"date": "2025-03-11", "close": 23.41, "volume": 425277.0}, {"date": "2025-03-12", "close": 23.2, "volume": 315604.0}, {"date": "2025-03-13", "close": 23.24, "volume": 305068.0}, {"date": "2025-03-14", "close": 23.77, "volume": 266655.0}, {"date": "2025-03-17", "close": 23.8, "volume": 402984.0}, {"date": "2025-03-18", "close": 23.61, "volume": 367149.0}, {"date": "2025-03-19", "close": 23.67, "volume": 295463.0}, {"date": "2025-03-20", "close": 23.65, "volume": 336815.0}, {"date": "2025-03-21", "close": 23.78, "volume": 2465470.0}, {"date": "2025-03-24", "close": 24.23, "volume": 194256.0}, {"date": "2025-03-25", "close": 24.15, "volume": 171568.0}, {"date": "2025-03-26", "close": 24.17, "volume": 132323.0}, {"date": "2025-03-27", "close": 24.39, "volume": 152493.0}, {"date": "2025-03-28", "close": 24.14, "volume": 205884.0}, {"date": "2025-03-31", "close": 24.33, "volume": 304446.0}, {"date": "2025-04-01", "close": 24.3, "volume": 220212.0}, {"date": "2025-04-02", "close": 24.5, "volume": 157049.0}, {"date": "2025-04-03", "close": 22.5, "volume": 328746.0}, {"date": "2025-04-04", "close": 21.49, "volume": 314841.0}, {"date": "2025-04-07", "close": 21.34, "volume": 333572.0}, {"date": "2025-04-08", "close": 21.34, "volume": 246647.0}, {"date": "2025-04-09", "close": 22.26, "volume": 380158.0}, {"date": "2025-04-10", "close": 21.01, "volume": 278584.0}, {"date": "2025-04-11", "close": 20.97, "volume": 198282.0}, {"date": "2025-04-14", "close": 21.21, "volume": 198879.0}, {"date": "2025-04-15", "close": 21.63, "volume": 170886.0}, {"date": "2025-04-16", "close": 21.75, "volume": 263142.0}, {"date": "2025-04-17", "close": 21.85, "volume": 141661.0}, {"date": "2025-04-21", "close": 21.88, "volume": 141899.0}, {"date": "2025-04-22", "close": 22.66, "volume": 206882.0}, {"date": "2025-04-23", "close": 22.98, "volume": 231683.0}, {"date": "2025-04-24", "close": 22.99, "volume": 389029.0}, {"date": "2025-04-25", "close": 22.6, "volume": 255677.0}, {"date": "2025-04-28", "close": 22.77, "volume": 259564.0}, {"date": "2025-04-29", "close": 22.94, "volume": 344421.0}, {"date": "2025-04-30", "close": 22.82, "volume": 355872.0}, {"date": "2025-05-01", "close": 23.04, "volume": 180380.0}, {"date": "2025-05-02", "close": 23.58, "volume": 191414.0}, {"date": "2025-05-05", "close": 23.51, "volume": 163495.0}, {"date": "2025-05-06", "close": 23.36, "volume": 231938.0}, {"date": "2025-05-07", "close": 22.98, "volume": 246452.0}, {"date": "2025-05-08", "close": 23.56, "volume": 203546.0}, {"date": "2025-05-09", "close": 23.46, "volume": 168088.0}, {"date": "2025-05-12", "close": 24.14, "volume": 199774.0}, {"date": "2025-05-13", "close": 24.21, "volume": 134688.0}, {"date": "2025-05-14", "close": 24.0, "volume": 122514.0}, {"date": "2025-05-15", "close": 24.29, "volume": 146312.0}, {"date": "2025-05-16", "close": 23.93, "volume": 171504.0}, {"date": "2025-05-19", "close": 23.88, "volume": 156831.0}, {"date": "2025-05-20", "close": 24.01, "volume": 229988.0}, {"date": "2025-05-21", "close": 23.15, "volume": 224636.0}, {"date": "2025-05-22", "close": 23.03, "volume": 209973.0}, {"date": "2025-05-23", "close": 23.1, "volume": 220241.0}, {"date": "2025-05-27", "close": 23.61, "volume": 181303.0}, {"date": "2025-05-28", "close": 23.3, "volume": 187817.0}, {"date": "2025-05-29", "close": 23.43, "volume": 180142.0}, {"date": "2025-05-30", "close": 23.38, "volume": 271950.0}, {"date": "2025-06-02", "close": 22.89, "volume": 204118.0}, {"date": "2025-06-03", "close": 23.38, "volume": 156030.0}, {"date": "2025-06-04", "close": 22.98, "volume": 123028.0}, {"date": "2025-06-05", "close": 22.81, "volume": 175783.0}, {"date": "2025-06-06", "close": 23.31, "volume": 157972.0}, {"date": "2025-06-09", "close": 23.43, "volume": 208014.0}, {"date": "2025-06-10", "close": 23.81, "volume": 116187.0}, {"date": "2025-06-11", "close": 23.6, "volume": 168908.0}, {"date": "2025-06-12", "close": 23.4, "volume": 135126.0}, {"date": "2025-06-13", "close": 22.76, "volume": 152659.0}, {"date": "2025-06-16", "close": 22.72, "volume": 243000.0}, {"date": "2025-06-17", "close": 22.32, "volume": 114077.0}, {"date": "2025-06-18", "close": 22.55, "volume": 132442.0}, {"date": "2025-06-20", "close": 22.57, "volume": 273088.0}, {"date": "2025-06-23", "close": 23.37, "volume": 155597.0}, {"date": "2025-06-24", "close": 23.58, "volume": 132659.0}, {"date": "2025-06-25", "close": 23.32, "volume": 147923.0}, {"date": "2025-06-26", "close": 23.92, "volume": 108088.0}, {"date": "2025-06-27", "close": 23.84, "volume": 432467.0}, {"date": "2025-06-30", "close": 23.84, "volume": 155123.0}, {"date": "2025-07-01", "close": 24.81, "volume": 199330.0}, {"date": "2025-07-02", "close": 25.28, "volume": 156072.0}, {"date": "2025-07-03", "close": 25.61, "volume": 96489.0}, {"date": "2025-07-07", "close": 25.31, "volume": 136760.0}, {"date": "2025-07-08", "close": 25.5, "volume": 126491.0}, {"date": "2025-07-09", "close": 25.57, "volume": 105728.0}, {"date": "2025-07-10", "close": 25.65, "volume": 141515.0}, {"date": "2025-07-11", "close": 25.28, "volume": 104092.0}, {"date": "2025-07-14", "close": 25.73, "volume": 89069.0}, {"date": "2025-07-15", "close": 24.82, "volume": 133604.0}, {"date": "2025-07-16", "close": 25.13, "volume": 125075.0}, {"date": "2025-07-17", "close": 25.34, "volume": 192879.0}, {"date": "2025-07-18", "close": 25.08, "volume": 106665.0}, {"date": "2025-07-21", "close": 25.0, "volume": 102403.0}, {"date": "2025-07-22", "close": 24.86, "volume": 184854.0}, {"date": "2025-07-23", "close": 24.96, "volume": 156646.0}, {"date": "2025-07-24", "close": 23.25, "volume": 255963.0}, {"date": "2025-07-25", "close": 23.44, "volume": 264911.0}, {"date": "2025-07-28", "close": 23.49, "volume": 194526.0}, {"date": "2025-07-29", "close": 23.36, "volume": 122124.0}, {"date": "2025-07-30", "close": 22.73, "volume": 184338.0}, {"date": "2025-07-31", "close": 22.54, "volume": 207633.0}, {"date": "2025-08-01", "close": 22.13, "volume": 195607.0}, {"date": "2025-08-04", "close": 22.5, "volume": 160622.0}, {"date": "2025-08-05", "close": 22.84, "volume": 225883.0}, {"date": "2025-08-06", "close": 22.4, "volume": 114657.0}, {"date": "2025-08-07", "close": 22.15, "volume": 95818.0}, {"date": "2025-08-08", "close": 22.49, "volume": 146453.0}, {"date": "2025-08-11", "close": 22.51, "volume": 130300.0}, {"date": "2025-08-12", "close": 23.48, "volume": 156695.0}, {"date": "2025-08-13", "close": 24.015, "volume": 146674.0}, {"date": "2025-08-14", "close": 23.83, "volume": 127400.0}, {"date": "2025-08-15", "close": 23.17, "volume": 168552.0}, {"date": "2025-08-18", "close": 23.35, "volume": 139983.0}, {"date": "2025-08-19", "close": 23.34, "volume": 120829.0}, {"date": "2025-08-20", "close": 23.31, "volume": 122853.0}, {"date": "2025-08-21", "close": 23.07, "volume": 147567.0}, {"date": "2025-08-22", "close": 24.4, "volume": 235154.0}, {"date": "2025-08-25", "close": 24.11, "volume": 172089.0}, {"date": "2025-08-26", "close": 24.56, "volume": 194292.0}, {"date": "2025-08-27", "close": 24.61, "volume": 143169.0}, {"date": "2025-08-28", "close": 24.53, "volume": 102341.0}, {"date": "2025-08-29", "close": 24.44, "volume": 122825.0}, {"date": "2025-09-02", "close": 24.3, "volume": 178239.0}, {"date": "2025-09-03", "close": 24.29, "volume": 123423.0}, {"date": "2025-09-04", "close": 25.03, "volume": 213831.0}, {"date": "2025-09-05", "close": 24.8, "volume": 224681.0}, {"date": "2025-09-08", "close": 25.03, "volume": 222077.0}, {"date": "2025-09-09", "close": 24.87, "volume": 316759.0}, {"date": "2025-09-10", "close": 24.8, "volume": 188901.0}, {"date": "2025-09-11", "close": 24.89, "volume": 157350.0}, {"date": "2025-09-12", "close": 24.52, "volume": 114745.0}, {"date": "2025-09-15", "close": 24.24, "volume": 153680.0}, {"date": "2025-09-16", "close": 24.03, "volume": 164463.0}, {"date": "2025-09-17", "close": 24.24, "volume": 219838.0}, {"date": "2025-09-18", "close": 25.19, "volume": 158778.0}, {"date": "2025-09-19", "close": 24.77, "volume": 662553.0}, {"date": "2025-09-22", "close": 24.58, "volume": 236052.0}, {"date": "2025-09-23", "close": 24.53, "volume": 116274.0}, {"date": "2025-09-24", "close": 24.64, "volume": 126002.0}, {"date": "2025-09-25", "close": 24.6, "volume": 94383.0}, {"date": "2025-09-26", "close": 24.85, "volume": 114443.0}, {"date": "2025-09-29", "close": 24.64, "volume": 185927.0}, {"date": "2025-09-30", "close": 24.19, "volume": 150864.0}, {"date": "2025-10-01", "close": 24.16, "volume": 152012.0}, {"date": "2025-10-02", "close": 24.04, "volume": 150513.0}, {"date": "2025-10-03", "close": 24.34, "volume": 159592.0}, {"date": "2025-10-06", "close": 24.385, "volume": 177937.0}, {"date": "2025-10-07", "close": 24.03, "volume": 107452.0}, {"date": "2025-10-08", "close": 23.88, "volume": 96942.0}, {"date": "2025-10-09", "close": 23.55, "volume": 103126.0}, {"date": "2025-10-10", "close": 22.77, "volume": 138430.0}, {"date": "2025-10-13", "close": 23.04, "volume": 109413.0}, {"date": "2025-10-14", "close": 23.79, "volume": 135159.0}, {"date": "2025-10-15", "close": 23.39, "volume": 105304.0}, {"date": "2025-10-16", "close": 22.1, "volume": 193428.0}, {"date": "2025-10-17", "close": 21.99, "volume": 227424.0}, {"date": "2025-10-20", "close": 22.51, "volume": 359051.0}, {"date": "2025-10-21", "close": 22.87, "volume": 125765.0}, {"date": "2025-10-22", "close": 22.98, "volume": 148496.0}, {"date": "2025-10-23", "close": 23.05, "volume": 169578.0}, {"date": "2025-10-24", "close": 23.12, "volume": 133605.0}, {"date": "2025-10-27", "close": 23.11, "volume": 143415.0}, {"date": "2025-10-28", "close": 23.36, "volume": 145874.0}, {"date": "2025-10-29", "close": 22.57, "volume": 181474.0}, {"date": "2025-10-30", "close": 22.45, "volume": 208230.0}, {"date": "2025-10-31", "close": 22.19, "volume": 158784.0}, {"date": "2025-11-03", "close": 22.57, "volume": 245776.0}, {"date": "2025-11-04", "close": 22.49, "volume": 337710.0}, {"date": "2025-11-05", "close": 22.49, "volume": 208499.0}, {"date": "2025-11-06", "close": 22.06, "volume": 209225.0}, {"date": "2025-11-07", "close": 22.06, "volume": 211463.0}, {"date": "2025-11-10", "close": 22.4, "volume": 182461.0}, {"date": "2025-11-11", "close": 22.45, "volume": 93872.0}, {"date": "2025-11-12", "close": 22.37, "volume": 195243.0}, {"date": "2025-11-13", "close": 22.2, "volume": 115272.0}, {"date": "2025-11-14", "close": 22.22, "volume": 127032.0}, {"date": "2025-11-17", "close": 21.47, "volume": 139423.0}, {"date": "2025-11-18", "close": 22.04, "volume": 332377.0}, {"date": "2025-11-19", "close": 22.21, "volume": 198760.0}, {"date": "2025-11-20", "close": 22.32, "volume": 217186.0}, {"date": "2025-11-21", "close": 23.27, "volume": 212111.0}, {"date": "2025-11-24", "close": 23.3, "volume": 202006.0}, {"date": "2025-11-25", "close": 24.47, "volume": 294079.0}, {"date": "2025-11-26", "close": 24.25, "volume": 420113.0}, {"date": "2025-11-28", "close": 23.94, "volume": 160136.0}, {"date": "2025-12-01", "close": 24.05, "volume": 176110.0}, {"date": "2025-12-02", "close": 23.94, "volume": 151864.0}, {"date": "2025-12-03", "close": 24.08, "volume": 149936.0}, {"date": "2025-12-04", "close": 24.21, "volume": 115581.0}, {"date": "2025-12-05", "close": 24.14, "volume": 108154.0}, {"date": "2025-12-08", "close": 24.27, "volume": 144112.0}, {"date": "2025-12-09", "close": 24.34, "volume": 156506.0}, {"date": "2025-12-10", "close": 25.23, "volume": 320402.0}, {"date": "2025-12-11", "close": 25.32, "volume": 199547.0}, {"date": "2025-12-12", "close": 25.37, "volume": 197507.0}, {"date": "2025-12-15", "close": 25.43, "volume": 139720.0}, {"date": "2025-12-16", "close": 25.31, "volume": 209287.0}, {"date": "2025-12-17", "close": 25.67, "volume": 176093.0}, {"date": "2025-12-18", "close": 25.84, "volume": 309417.0}, {"date": "2025-12-19", "close": 24.91, "volume": 578553.0}, {"date": "2025-12-22", "close": 24.98, "volume": 299649.0}, {"date": "2025-12-23", "close": 24.58, "volume": 193971.0}, {"date": "2025-12-24", "close": 24.53, "volume": 106840.0}, {"date": "2025-12-26", "close": 24.45, "volume": 125623.0}, {"date": "2025-12-29", "close": 24.34, "volume": 197221.0}, {"date": "2025-12-30", "close": 23.93, "volume": 234499.0}, {"date": "2025-12-31", "close": 23.65, "volume": 184942.0}, {"date": "2026-01-02", "close": 23.7, "volume": 170412.0}, {"date": "2026-01-05", "close": 24.09, "volume": 186910.0}, {"date": "2026-01-06", "close": 24.31, "volume": 246793.0}, {"date": "2026-01-07", "close": 23.88, "volume": 218821.0}, {"date": "2026-01-08", "close": 24.55, "volume": 195302.0}, {"date": "2026-01-09", "close": 24.13, "volume": 161287.0}, {"date": "2026-01-12", "close": 24.07, "volume": 175317.0}, {"date": "2026-01-13", "close": 23.85, "volume": 103149.0}, {"date": "2026-01-14", "close": 24.41, "volume": 271904.0}, {"date": "2026-01-15", "close": 25.56, "volume": 366279.0}, {"date": "2026-01-16", "close": 25.09, "volume": 271267.0}, {"date": "2026-01-20", "close": 24.85, "volume": 231138.0}, {"date": "2026-01-21", "close": 26.26, "volume": 315551.0}, {"date": "2026-01-22", "close": 28.14, "volume": 524337.0}, {"date": "2026-01-23", "close": 26.58, "volume": 480237.0}, {"date": "2026-01-26", "close": 26.35, "volume": 352903.0}, {"date": "2026-01-27", "close": 25.99, "volume": 325138.0}, {"date": "2026-01-28", "close": 25.2, "volume": 292715.0}, {"date": "2026-01-29", "close": 25.48, "volume": 205798.0}, {"date": "2026-01-30", "close": 25.81, "volume": 281412.0}, {"date": "2026-02-02", "close": 26.45, "volume": 280016.0}, {"date": "2026-02-03", "close": 26.52, "volume": 231835.0}, {"date": "2026-02-04", "close": 27.11, "volume": 285202.0}, {"date": "2026-02-05", "close": 27.78, "volume": 461692.0}, {"date": "2026-02-06", "close": 28.19, "volume": 263149.0}, {"date": "2026-02-09", "close": 28.12, "volume": 230059.0}, {"date": "2026-02-10", "close": 27.74, "volume": 207304.0}, {"date": "2026-02-11", "close": 27.8, "volume": 241105.0}, {"date": "2026-02-12", "close": 27.73, "volume": 286412.0}, {"date": "2026-02-13", "close": 28.09, "volume": 231574.0}, {"date": "2026-02-17", "close": 28.38, "volume": 325707.0}, {"date": "2026-02-18", "close": 28.11, "volume": 306028.0}, {"date": "2026-02-19", "close": 28.0, "volume": 281878.0}, {"date": "2026-02-20", "close": 28.27, "volume": 249008.0}, {"date": "2026-02-23", "close": 27.11, "volume": 357382.0}, {"date": "2026-02-24", "close": 27.11, "volume": 255534.0}, {"date": "2026-02-25", "close": 27.54, "volume": 234875.0}, {"date": "2026-02-26", "close": 27.41, "volume": 298694.0}, {"date": "2026-02-27", "close": 26.41, "volume": 556974.0}, {"date": "2026-03-02", "close": 26.47, "volume": 215009.0}, {"date": "2026-03-03", "close": 26.21, "volume": 254644.0}, {"date": "2026-03-04", "close": 26.35, "volume": 154584.0}, {"date": "2026-03-05", "close": 25.76, "volume": 164321.0}, {"date": "2026-03-06", "close": 25.35, "volume": 220585.0}, {"date": "2026-03-09", "close": 25.19, "volume": 374809.0}, {"date": "2026-03-10", "close": 25.33, "volume": 279894.0}, {"date": "2026-03-11", "close": 25.24, "volume": 273640.0}, {"date": "2026-03-12", "close": 25.09, "volume": 267773.0}, {"date": "2026-03-13", "close": 24.89, "volume": 230437.0}, {"date": "2026-03-16", "close": 25.3, "volume": 307451.0}, {"date": "2026-03-17", "close": 25.06, "volume": 291285.0}, {"date": "2026-03-18", "close": 24.72, "volume": 398952.0}, {"date": "2026-03-19", "close": 25.02, "volume": 355986.0}, {"date": "2026-03-20", "close": 24.69, "volume": 2213197.0}, {"date": "2026-03-23", "close": 25.28, "volume": 427891.0}, {"date": "2026-03-24", "close": 25.46, "volume": 270725.0}, {"date": "2026-03-25", "close": 25.58, "volume": 208705.0}, {"date": "2026-03-26", "close": 25.58, "volume": 249066.0}, {"date": "2026-03-27", "close": 25.17, "volume": 230169.0}, {"date": "2026-03-30", "close": 25.54, "volume": 329639.0}, {"date": "2026-03-31", "close": 26.0, "volume": 351429.0}, {"date": "2026-04-01", "close": 26.15, "volume": 317845.0}, {"date": "2026-04-02", "close": 26.1, "volume": 219025.0}, {"date": "2026-04-06", "close": 26.47, "volume": 206369.0}, {"date": "2026-04-07", "close": 26.68, "volume": 253051.0}, {"date": "2026-04-08", "close": 27.41, "volume": 262226.0}, {"date": "2026-04-09", "close": 27.86, "volume": 299439.0}, {"date": "2026-04-10", "close": 27.3, "volume": 179429.0}, {"date": "2026-04-13", "close": 27.22, "volume": 186773.0}, {"date": "2026-04-14", "close": 27.12, "volume": 192547.0}, {"date": "2026-04-15", "close": 27.08, "volume": 176070.0}, {"date": "2026-04-16", "close": 26.95, "volume": 207587.0}, {"date": "2026-04-17", "close": 27.49, "volume": 299014.0}, {"date": "2026-04-20", "close": 27.58, "volume": 137833.0}, {"date": "2026-04-21", "close": 27.13, "volume": 191733.0}, {"date": "2026-04-22", "close": 27.335, "volume": 309165.0}, {"date": "2026-04-23", "close": 27.7, "volume": 318470.0}, {"date": "2026-04-24", "close": 26.47, "volume": 555631.0}, {"date": "2026-04-27", "close": 27.34, "volume": 329890.0}, {"date": "2026-04-28", "close": 27.59, "volume": 380665.0}, {"date": "2026-04-29", "close": 27.21, "volume": 317589.0}, {"date": "2026-04-30", "close": 27.52, "volume": 309312.0}, {"date": "2026-05-01", "close": 27.61, "volume": 151012.0}, {"date": "2026-05-04", "close": 27.0, "volume": 244746.0}, {"date": "2026-05-05", "close": 27.52, "volume": 213526.0}, {"date": "2026-05-06", "close": 27.46, "volume": 202029.0}, {"date": "2026-05-07", "close": 27.42, "volume": 239787.0}, {"date": "2026-05-08", "close": 27.52, "volume": 188836.0}, {"date": "2026-05-11", "close": 26.94, "volume": 212486.0}, {"date": "2026-05-12", "close": 26.75, "volume": 261985.0}, {"date": "2026-05-13", "close": 26.19, "volume": 276278.0}, {"date": "2026-05-14", "close": 26.48, "volume": 200942.0}, {"date": "2026-05-15", "close": 26.03, "volume": 323224.0}, {"date": "2026-05-18", "close": 26.63, "volume": 205552.0}, {"date": "2026-05-19", "close": 26.55, "volume": 169622.0}, {"date": "2026-05-20", "close": 27.17, "volume": 276951.0}, {"date": "2026-05-21", "close": 27.14, "volume": 237445.0}, {"date": "2026-05-22", "close": 27.18, "volume": 173312.0}, {"date": "2026-05-26", "close": 27.61, "volume": 229310.0}, {"date": "2026-05-27", "close": 27.08, "volume": 172690.0}, {"date": "2026-05-28", "close": 27.34, "volume": 195291.0}, {"date": "2026-05-29", "close": 27.25, "volume": 312248.0}, {"date": "2026-06-01", "close": 27.1, "volume": 388347.0}, {"date": "2026-06-02", "close": 27.42, "volume": 225646.0}, {"date": "2026-06-03", "close": 26.69, "volume": 249409.0}, {"date": "2026-06-04", "close": 27.62, "volume": 255398.0}, {"date": "2026-06-05", "close": 27.78, "volume": 206326.0}, {"date": "2026-06-08", "close": 27.91, "volume": 194004.0}, {"date": "2026-06-09", "close": 28.34, "volume": 242351.0}, {"date": "2026-06-10", "close": 28.72, "volume": 276168.0}, {"date": "2026-06-11", "close": 28.82, "volume": 273757.0}, {"date": "2026-06-12", "close": 29.04, "volume": 222955.0}, {"date": "2026-06-15", "close": 28.44, "volume": 236169.0}, {"date": "2026-06-16", "close": 28.25, "volume": 399673.0}, {"date": "2026-06-17", "close": 27.52, "volume": 408825.0}, {"date": "2026-06-18", "close": 27.92, "volume": 479298.0}, {"date": "2026-06-22", "close": 28.08, "volume": 265470.0}, {"date": "2026-06-23", "close": 28.73, "volume": 256721.0}, {"date": "2026-06-24", "close": 28.98, "volume": 285032.0}, {"date": "2026-06-25", "close": 29.29, "volume": 249978.0}, {"date": "2026-06-26", "close": 29.52, "volume": 1502647.0}, {"date": "2026-06-29", "close": 29.4, "volume": 434084.0}, {"date": "2026-06-30", "close": 29.62, "volume": 228147.0}, {"date": "2026-07-01", "close": 30.23, "volume": 308795.0}, {"date": "2026-07-02", "close": 29.7, "volume": 220725.0}, {"date": "2026-07-06", "close": 29.81, "volume": 184098.0}, {"date": "2026-07-07", "close": 29.44, "volume": 214824.0}, {"date": "2026-07-08", "close": 28.7, "volume": 255005.0}, {"date": "2026-07-09", "close": 29.2, "volume": 235416.0}, {"date": "2026-07-10", "close": 29.42, "volume": 207689.0}, {"date": "2026-07-13", "close": 29.81, "volume": 448532.0}, {"date": "2026-07-14", "close": 29.61, "volume": 373437.0}, {"date": "2026-07-15", "close": 30.18, "volume": 442523.0}, {"date": "2026-07-16", "close": 31.25, "volume": 489020.0}, {"date": "2026-07-17", "close": 30.52, "volume": 403701.0}, {"date": "2026-07-20", "close": 30.56, "volume": 363341.0}, {"date": "2026-07-21", "close": 30.41, "volume": 543695.0}, {"date": "2026-07-22", "close": 30.18, "volume": 461959.0}, {"date": "2026-07-23", "close": 30.29, "volume": 1100713.0}, {"date": "2026-07-24", "close": 30.16, "volume": 751958.0}, {"date": "2026-07-27", "close": 29.8, "volume": 487158.0}, {"date": "2026-07-28", "close": 29.89, "volume": 390075.0}, {"date": "2026-07-29", "close": 29.84, "volume": 518750.0}, {"date": "2026-07-30", "close": 29.55, "volume": 449526.0}, {"date": "2026-07-31", "close": 29.73, "volume": 437184.0}, {"date": "2026-08-03", "close": 30.01, "volume": 383239.0}, {"date": "2026-08-04", "close": 30.53, "volume": 413953.0}, {"date": "2026-08-05", "close": 30.01, "volume": 362156.0}, {"date": "2026-08-06", "close": 29.65, "volume": 430903.0}, {"date": "2026-08-07", "close": 29.5, "volume": 455148.0}, {"date": "2026-08-10", "close": 29.41, "volume": 380342.0}, {"date": "2026-08-11", "close": 29.53, "volume": 390170.0}, {"date": "2026-08-12", "close": 29.79, "volume": 271507.0}, {"date": "2026-08-13", "close": 29.98, "volume": 238366.0}, {"date": "2026-08-14", "close": 29.74, "volume": 202994.0}, {"date": "2026-08-17", "close": 29.6, "volume": 269242.0}, {"date": "2026-08-18", "close": 29.45, "volume": 300705.0}, {"date": "2026-08-19", "close": 28.855, "volume": 288240.0}, {"date": "2026-08-20", "close": 28.95, "volume": 274228.0}, {"date": "2026-08-21", "close": 29.1, "volume": 322997.0}, {"date": "2026-08-24", "close": 29.04, "volume": 340512.0}, {"date": "2026-08-25", "close": 28.77, "volume": 230594.0}, {"date": "2026-08-26", "close": 28.74, "volume": 233807.0}, {"date": "2026-08-27", "close": 28.66, "volume": 205700.0}, {"date": "2026-08-28", "close": 28.67, "volume": 217657.0}, {"date": "2026-08-31", "close": 28.57, "volume": 222931.0}, {"date": "2026-09-01", "close": 28.56, "volume": 616947.0}, {"date": "2026-09-02", "close": 29.23, "volume": 359691.0}, {"date": "2026-09-03", "close": 29.23, "volume": 389088.0}, {"date": "2026-09-04", "close": 29.29, "volume": 221959.0}, {"date": "2026-09-08", "close": 28.9, "volume": 368772.0}, {"date": "2026-09-09", "close": 28.37, "volume": 325995.0}, {"date": "2026-09-10", "close": 28.41, "volume": 915398.0}, {"date": "2026-09-11", "close": 28.41, "volume": 524137.0}, {"date": "2026-09-14", "close": 28.54, "volume": 463184.0}, {"date": "2026-09-15", "close": 28.51, "volume": 394320.0}, {"date": "2026-09-16", "close": 28.01, "volume": 469371.0}, {"date": "2026-09-17", "close": 28.09, "volume": 459769.0}, {"date": "2026-09-18", "close": 28.19, "volume": 800433.0}, {"date": "2026-09-21", "close": 28.0, "volume": 267045.0}, {"date": "2026-09-22", "close": 28.22, "volume": 486665.0}, {"date": "2026-09-23", "close": 27.95, "volume": 352915.0}, {"date": "2026-09-24", "close": 28.25, "volume": 422611.0}, {"date": "2026-09-25", "close": 28.57, "volume": 419989.0}, {"date": "2026-09-28", "close": 28.16, "volume": 370702.0}, {"date": "2026-09-29", "close": 27.81, "volume": 339624.0}, {"date": "2026-09-30", "close": 27.63, "volume": 428436.0}, {"date": "2026-10-01", "close": 27.89, "volume": 474177.0}, {"date": "2026-10-02", "close": 28.14, "volume": 370259.0}, {"date": "2026-10-05", "close": 27.88, "volume": 369015.0}, {"date": "2026-10-06", "close": 27.69, "volume": 326915.0}, {"date": "2026-10-07", "close": 27.24, "volume": 266022.0}, {"date": "2026-10-08", "close": 27.57, "volume": 362506.0}, {"date": "2026-10-09", "close": 27.16, "volume": 196708.0}, {"date": "2026-10-12", "close": 27.24, "volume": 159911.0}, {"date": "2026-10-13", "close": 27.09, "volume": 263336.0}, {"date": "2026-10-14", "close": 26.88, "volume": 316676.0}, {"date": "2026-10-15", "close": 27.42, "volume": 286593.0}, {"date": "2026-10-16", "close": 27.55, "volume": 307094.0}, {"date": "2026-10-19", "close": 27.46, "volume": 197389.0}, {"date": "2026-10-20", "close": 27.85, "volume": 344240.0}, {"date": "2026-10-21", "close": 27.68, "volume": 268249.0}, {"date": "2026-10-22", "close": 28.52, "volume": 475287.0}, {"date": "2026-10-23", "close": 29.15, "volume": 462467.0}, {"date": "2026-10-26", "close": 29.11, "volume": 327431.0}, {"date": "2026-10-27", "close": 29.11, "volume": 266966.0}, {"date": "2026-10-28", "close": 28.68, "volume": 305083.0}, {"date": "2026-10-29", "close": 28.91, "volume": 333432.0}, {"date": "2026-10-30", "close": 28.47, "volume": 315259.0}], "refreshing": true}