{"ticker": "HOMB", "overview": {"cik": "1331520", "ticker": "HOMB", "name": "HOME BANCSHARES INC", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002106640-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0002106640-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001331520-26-000117", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001365252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001704792-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001331520-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001651366-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001651366-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001412", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001331520-26-000106", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001331520-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001191010-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002106640-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0002106640-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001191010-26-000007", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-05-08", "title": "Form 13F-NT", "accession": "0001331520-26-000097", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001331520-26-000095", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000362", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001482901-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001648396-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-21", "title": "Notice of proposed sale", "accession": "0001957244-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001191010-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001331520-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001331520-26-000088", "price_sensitive": true}]}, "description": "HOME BANCSHARES INC trades as HOMB on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 13 insider filings for the company, from August 2026 to October 2026. Across those, 2 insiders disclosed 2 sales totalling $868.75K. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 868749.0, "net": -868749.0, "insiders": 2, "first_date": "2026-08-11", "last_date": "2026-10-29"}, "metrics": {"ticker": "HOMB", "has_prices": true, "as_of": "2026-08-07", "last": 30.81, "prev_close": 30.83, "change": -0.019999999999999574, "change_pct": -0.000648718780408679, "session_volume": 919919.0, "vwap_5": 31.153799918156036, "vwap_20": 30.642953060253834, "vwap_60": 28.713269020229564, "vwap_250": 28.192150296267076, "high_52w": 31.48, "low_52w": 25.68, "avg_volume_20": 1881120.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002106640-26-000014", "src": "INSIDERS", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "John W. Allison II", "who_key": "Allison John W II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 405783.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $406K of HOMB", "source_url": "https://www.sec.gov/Archives/edgar/data/2106640/000210664026000014/0002106640-26-000014-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6711}, {"id": "0001365252-26-000003", "src": "INSIDERS", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "Jack Engelkes", "who_key": "Engelkes Jack", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HOMB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1365252/000136525226000003/0001365252-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0001704792-26-000004", "src": "INSIDERS", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "Jim Rankin", "who_key": "Rankin Jim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 462966.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $463K of HOMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1704792/000170479226000004/0001704792-26-000004-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "13DG-0002100119-26-001412", "src": "13DG", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "HOME Bancshares Inc", "who_key": "HOME BANCSHARES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HOME BANCSHARES INC takes a 5.03% passive stake in HOMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1331520/0002100119-26-001412-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002100121-26-000362", "src": "13DG", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "HOME Bancshares Inc", "who_key": "HOME BANCSHARES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HOME BANCSHARES INC crosses 5% of HOMB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1331520/0002100121-26-000362-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001471", "src": "13DG", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "HOME Bancshares Inc", "who_key": "HOME BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "HOME BANCSHARES INC adjusts its stake in HOMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1331520/0000102909-26-001471-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2025-20033446-T208", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "harles Schwab 401K > Schwab 893\nSP Home BancShares, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HOMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529431}, {"id": "HOUSE-2025-20033446-T209", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "harles Schwab 401K > Schwab 893\nSP Home BancShares, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up HOMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530871}, {"id": "HOUSE-2025-20033446-T210", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "harles Schwab 401K > Schwab 893\nSP Home BancShares, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads HOMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530871}, {"id": "HOUSE-2025-20030891-T303", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "es Schwab Brokerage Account 924\nSP Home BancShares, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up HOMB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725271}, {"id": "HOUSE-2025-20030387-T125", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nHome BancShares, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads HOMB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777111}, {"id": "HOUSE-2025-20030231-T58", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nHome BancShares, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds HOMB to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827511}, {"id": "HOUSE-2025-20029038-T52", "src": "CONGRESS", "ticker": "HOMB", "cik": "", "company": "HOME BANCSHARES INC", "company_raw": "Unit Trust\nD: Portfolio Rebalance\nHome BancShares, Inc. Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads HOMB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875031}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001412", "src": "13DG", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "HOME Bancshares Inc", "who_key": "HOME BANCSHARES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HOME BANCSHARES INC takes a 5.03% passive stake in HOMB", "source_url": "https://www.sec.gov/Archives/edgar/data/1331520/0002100119-26-001412-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002100121-26-000362", "src": "13DG", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "HOME Bancshares Inc", "who_key": "HOME BANCSHARES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HOME BANCSHARES INC crosses 5% of HOMB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1331520/0002100121-26-000362-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001471", "src": "13DG", "ticker": "HOMB", "cik": "1331520", "company": "HOME BANCSHARES INC", "company_raw": "HOME BANCSHARES INC", "who": "HOME Bancshares Inc", "who_key": "HOME BANCSHARES 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": "State Commercial Banks", "country": "United States", "headline": "HOME BANCSHARES INC adjusts its stake in HOMB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1331520/0000102909-26-001471-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Home BancShares, Inc. Common Stock", "new_value": "HOME BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001331520", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001331520", "applied": 1, "detected_at": "2026-10-25T02:44:53.433693"}]}, "key_people": [{"who": "Jim Rankin", "who_key": "Rankin Jim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 462966.0, "net": -462966.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 462966.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704792/000170479226000004/0001704792-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 462966.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1704792/000170479226000004/0001704792-26-000004-index.htm"}}, {"who": "John W. Allison II", "who_key": "Allison John W II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 405783.0, "net": -405783.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 405783.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106640/000210664026000014/0002106640-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 405783.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106640/000210664026000014/0002106640-26-000014-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-11", "net": -462966.0}, {"date": "2026-10-29", "net": -405783.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002106640-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-10-30", "title": "Notice of proposed sale", "accession": "0002106640-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0001331520-26-000117", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001365252-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001704792-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001965301-26-000112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001331520-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001651366-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001651366-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001412", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001331520-26-000106", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001331520-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001191010-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002106640-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0002106640-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001191010-26-000007", "price_sensitive": false}, {"form": "13F-NT", "date": "2026-05-08", "title": "Form 13F-NT", "accession": "0001331520-26-000097", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001331520-26-000095", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000362", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001482901-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-22", "title": "FORM 4", "accession": "0001648396-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-04-21", "title": "Notice of proposed sale", "accession": "0001957244-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-20", "title": "FORM 4", "accession": "0001191010-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001331520-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "Material event", "accession": "0001331520-26-000088", "price_sensitive": true}], "performance": {"ticker": "HOMB", "has_prices": true, "summary": {"n": 3, "avg": 0.16746500406922307, "win_rate": 1.0, "best": 0.2265127388535031, "worst": 0.1228134110787171, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 26.72, "return": 0.1530688622754491}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 27.44, "return": 0.1228134110787171}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 25.12, "return": 0.2265127388535031}]}, "price_series": [{"date": "2016-08-08", "close": 21.44, "volume": 303477.0}, {"date": "2016-08-09", "close": 21.61, "volume": 285548.0}, {"date": "2016-08-10", "close": 21.32, "volume": 386177.0}, {"date": "2016-08-11", "close": 21.47, "volume": 723382.0}, {"date": "2016-08-12", "close": 21.25, "volume": 238775.0}, {"date": "2016-08-15", "close": 21.66, "volume": 426016.0}, {"date": "2016-08-16", "close": 21.52, "volume": 240474.0}, {"date": "2016-08-17", "close": 21.51, "volume": 199549.0}, {"date": "2016-08-18", "close": 21.61, "volume": 260336.0}, {"date": "2016-08-19", "close": 21.96, "volume": 504458.0}, {"date": "2016-08-22", "close": 22.23, "volume": 524354.0}, {"date": "2016-08-23", "close": 22.4, "volume": 487841.0}, {"date": "2016-08-24", "close": 22.59, "volume": 342922.0}, {"date": "2016-08-25", "close": 22.695, "volume": 316039.0}, {"date": "2016-08-26", "close": 22.79, "volume": 294238.0}, {"date": "2016-08-29", "close": 22.95, "volume": 254378.0}, {"date": "2016-08-30", "close": 23.12, "volume": 271532.0}, {"date": "2016-08-31", "close": 23.4, "volume": 574712.0}, {"date": "2016-09-01", "close": 23.31, "volume": 591140.0}, {"date": "2016-09-02", "close": 23.5, "volume": 493051.0}, {"date": "2016-09-06", "close": 23.11, "volume": 380169.0}, {"date": "2016-09-07", "close": 23.29, "volume": 467601.0}, {"date": "2016-09-08", "close": 23.18, "volume": 371462.0}, {"date": "2016-09-09", "close": 22.77, "volume": 478754.0}, {"date": "2016-09-12", "close": 22.755, "volume": 547946.0}, {"date": "2016-09-13", "close": 22.31, "volume": 436414.0}, {"date": "2016-09-14", "close": 22.08, "volume": 230389.0}, {"date": "2016-09-15", "close": 22.5, "volume": 410176.0}, {"date": "2016-09-16", "close": 22.47, "volume": 901548.0}, {"date": "2016-09-19", "close": 22.36, "volume": 293477.0}, {"date": "2016-09-20", "close": 22.35, "volume": 195130.0}, {"date": "2016-09-21", "close": 22.55, "volume": 385262.0}, {"date": "2016-09-22", "close": 22.67, "volume": 540548.0}, {"date": "2016-09-23", "close": 21.65, "volume": 2637821.0}, {"date": "2016-09-26", "close": 20.68, "volume": 1006916.0}, {"date": "2016-09-27", "close": 20.89, "volume": 1219642.0}, {"date": "2016-09-28", "close": 21.02, "volume": 682532.0}, {"date": "2016-09-29", "close": 20.75, "volume": 853975.0}, {"date": "2016-09-30", "close": 20.81, "volume": 1009280.0}, {"date": "2016-10-03", "close": 20.57, "volume": 762489.0}, {"date": "2016-10-04", "close": 20.6, "volume": 703189.0}, {"date": "2016-10-05", "close": 20.82, "volume": 1016664.0}, {"date": "2016-10-06", "close": 20.76, "volume": 1421143.0}, {"date": "2016-10-07", "close": 20.72, "volume": 497639.0}, {"date": "2016-10-10", "close": 20.8, "volume": 403059.0}, {"date": "2016-10-11", "close": 20.56, "volume": 676347.0}, {"date": "2016-10-12", "close": 20.44, "volume": 437384.0}, {"date": "2016-10-13", "close": 19.89, "volume": 761410.0}, {"date": "2016-10-14", "close": 20.07, "volume": 492145.0}, {"date": "2016-10-17", "close": 19.93, "volume": 396739.0}, {"date": "2016-10-18", "close": 20.11, "volume": 496212.0}, {"date": "2016-10-19", "close": 20.52, "volume": 664932.0}, {"date": "2016-10-20", "close": 20.41, "volume": 735831.0}, {"date": "2016-10-21", "close": 20.82, "volume": 945363.0}, {"date": "2016-10-24", "close": 21.23, "volume": 857772.0}, {"date": "2016-10-25", "close": 21.27, "volume": 471486.0}, {"date": "2016-10-26", "close": 21.27, "volume": 597781.0}, {"date": "2016-10-27", "close": 21.48, "volume": 567002.0}, {"date": "2016-10-28", "close": 21.39, "volume": 397163.0}, {"date": "2016-10-31", "close": 21.51, "volume": 485274.0}, {"date": "2016-11-01", "close": 21.43, "volume": 404364.0}, {"date": "2016-11-02", "close": 20.99, "volume": 382643.0}, {"date": "2016-11-03", "close": 21.21, "volume": 315665.0}, {"date": "2016-11-04", "close": 21.31, "volume": 489046.0}, {"date": "2016-11-07", "close": 21.97, "volume": 635830.0}, {"date": "2016-11-08", "close": 21.98, "volume": 641496.0}, {"date": "2016-11-09", "close": 23.37, "volume": 1064668.0}, {"date": "2016-11-10", "close": 24.46, "volume": 1327519.0}, {"date": "2016-11-11", "close": 24.96, "volume": 1422964.0}, {"date": "2016-11-14", "close": 25.3, "volume": 1274455.0}, {"date": "2016-11-15", "close": 25.78, "volume": 631534.0}, {"date": "2016-11-16", "close": 25.59, "volume": 762303.0}, {"date": "2016-11-17", "close": 25.72, "volume": 657947.0}, {"date": "2016-11-18", "close": 26.11, "volume": 925132.0}, {"date": "2016-11-21", "close": 26.43, "volume": 563975.0}, {"date": "2016-11-22", "close": 26.81, "volume": 612487.0}, {"date": "2016-11-23", "close": 26.71, "volume": 929456.0}, {"date": "2016-11-25", "close": 26.67, "volume": 201907.0}, {"date": "2016-11-28", "close": 25.74, "volume": 800191.0}, {"date": "2016-11-29", "close": 26.1, "volume": 676946.0}, {"date": "2016-11-30", "close": 25.87, "volume": 639583.0}, {"date": "2016-12-01", "close": 25.86, "volume": 812358.0}, {"date": "2016-12-02", "close": 25.84, "volume": 542274.0}, {"date": "2016-12-05", "close": 26.52, "volume": 699931.0}, {"date": "2016-12-06", "close": 26.98, "volume": 543774.0}, {"date": "2016-12-07", "close": 27.41, "volume": 655733.0}, {"date": "2016-12-08", "close": 27.98, "volume": 847477.0}, {"date": "2016-12-09", "close": 28.46, "volume": 804738.0}, {"date": "2016-12-12", "close": 27.89, "volume": 751321.0}, {"date": "2016-12-13", "close": 27.86, "volume": 663283.0}, {"date": "2016-12-14", "close": 27.55, "volume": 785480.0}, {"date": "2016-12-15", "close": 27.78, "volume": 664368.0}, {"date": "2016-12-16", "close": 27.43, "volume": 2416544.0}, {"date": "2016-12-19", "close": 27.51, "volume": 546277.0}, {"date": "2016-12-20", "close": 27.89, "volume": 529892.0}, {"date": "2016-12-21", "close": 28.1, "volume": 408940.0}, {"date": "2016-12-22", "close": 27.93, "volume": 387277.0}, {"date": "2016-12-23", "close": 27.95, "volume": 276841.0}, {"date": "2016-12-27", "close": 28.29, "volume": 465199.0}, {"date": "2016-12-28", "close": 28.03, "volume": 264166.0}, {"date": "2016-12-29", "close": 27.78, "volume": 270737.0}, {"date": "2016-12-30", "close": 27.77, "volume": 551956.0}, {"date": "2017-01-03", "close": 27.52, "volume": 665132.0}, {"date": "2017-01-04", "close": 28.2, "volume": 701588.0}, {"date": "2017-01-05", "close": 27.44, "volume": 479129.0}, {"date": "2017-01-06", "close": 27.67, "volume": 297473.0}, {"date": "2017-01-09", "close": 27.14, "volume": 930815.0}, {"date": "2017-01-10", "close": 27.48, "volume": 655084.0}, {"date": "2017-01-11", "close": 27.61, "volume": 750952.0}, {"date": "2017-01-12", "close": 26.98, "volume": 332253.0}, {"date": "2017-01-13", "close": 27.32, "volume": 441847.0}, {"date": "2017-01-17", "close": 26.21, "volume": 493166.0}, {"date": "2017-01-18", "close": 26.3, "volume": 687791.0}, {"date": "2017-01-19", "close": 25.87, "volume": 581989.0}, {"date": "2017-01-20", "close": 26.19, "volume": 1093255.0}, {"date": "2017-01-23", "close": 26.06, "volume": 436839.0}, {"date": "2017-01-24", "close": 26.8, "volume": 618813.0}, {"date": "2017-01-25", "close": 27.1, "volume": 721057.0}, {"date": "2017-01-26", "close": 27.48, "volume": 558725.0}, {"date": "2017-01-27", "close": 27.17, "volume": 345660.0}, {"date": "2017-01-30", "close": 26.8, "volume": 463339.0}, {"date": "2017-01-31", "close": 26.94, "volume": 414094.0}, {"date": "2017-02-01", "close": 26.67, "volume": 400467.0}, {"date": "2017-02-02", "close": 26.32, "volume": 378660.0}, {"date": "2017-02-03", "close": 27.31, "volume": 436976.0}, {"date": "2017-02-06", "close": 26.77, "volume": 287825.0}, {"date": "2017-02-07", "close": 26.55, "volume": 355482.0}, {"date": "2017-02-08", "close": 26.21, "volume": 309643.0}, {"date": "2017-02-09", "close": 26.9, "volume": 307396.0}, {"date": "2017-02-10", "close": 27.12, "volume": 300983.0}, {"date": "2017-02-13", "close": 27.59, "volume": 420406.0}, {"date": "2017-02-14", "close": 27.98, "volume": 404525.0}, {"date": "2017-02-15", "close": 28.11, "volume": 309913.0}, {"date": "2017-02-16", "close": 28.12, "volume": 293369.0}, {"date": "2017-02-17", "close": 28.01, "volume": 326271.0}, {"date": "2017-02-21", "close": 28.23, "volume": 316715.0}, {"date": "2017-02-22", "close": 28.26, "volume": 273728.0}, {"date": "2017-02-23", "close": 28.31, "volume": 312973.0}, {"date": "2017-02-24", "close": 28.17, "volume": 278795.0}, {"date": "2017-02-27", "close": 28.64, "volume": 596566.0}, {"date": "2017-02-28", "close": 28.14, "volume": 442888.0}, {"date": "2017-03-01", "close": 29.45, "volume": 809017.0}, {"date": "2017-03-02", "close": 28.78, "volume": 496604.0}, {"date": "2017-03-03", "close": 28.94, "volume": 334546.0}, {"date": "2017-03-06", "close": 28.68, "volume": 441008.0}, {"date": "2017-03-07", "close": 28.53, "volume": 279366.0}, {"date": "2017-03-08", "close": 28.17, "volume": 290772.0}, {"date": "2017-03-09", "close": 28.23, "volume": 336228.0}, {"date": "2017-03-10", "close": 27.97, "volume": 568029.0}, {"date": "2017-03-13", "close": 28.26, "volume": 369631.0}, {"date": "2017-03-14", "close": 28.055, "volume": 286769.0}, {"date": "2017-03-15", "close": 28.12, "volume": 504977.0}, {"date": "2017-03-16", "close": 28.54, "volume": 405633.0}, {"date": "2017-03-17", "close": 28.43, "volume": 1683409.0}, {"date": "2017-03-20", "close": 28.08, "volume": 317555.0}, {"date": "2017-03-21", "close": 26.38, "volume": 900480.0}, {"date": "2017-03-22", "close": 26.23, "volume": 635787.0}, {"date": "2017-03-23", "close": 26.49, "volume": 347284.0}, {"date": "2017-03-24", "close": 26.65, "volume": 451961.0}, {"date": "2017-03-27", "close": 26.83, "volume": 866252.0}, {"date": "2017-03-28", "close": 27.0, "volume": 1082467.0}, {"date": "2017-03-29", "close": 26.71, "volume": 424622.0}, {"date": "2017-03-30", "close": 27.54, "volume": 914801.0}, {"date": "2017-03-31", "close": 27.07, "volume": 773625.0}, {"date": "2017-04-03", "close": 26.37, "volume": 684265.0}, {"date": "2017-04-04", "close": 26.37, "volume": 550120.0}, {"date": "2017-04-05", "close": 25.48, "volume": 539896.0}, {"date": "2017-04-06", "close": 25.84, "volume": 580008.0}, {"date": "2017-04-07", "close": 25.89, "volume": 557583.0}, {"date": "2017-04-10", "close": 25.67, "volume": 395899.0}, {"date": "2017-04-11", "close": 26.06, "volume": 487703.0}, {"date": "2017-04-12", "close": 25.49, "volume": 385748.0}, {"date": "2017-04-13", "close": 24.92, "volume": 411250.0}, {"date": "2017-04-17", "close": 25.28, "volume": 406998.0}, {"date": "2017-04-18", "close": 25.09, "volume": 365628.0}, {"date": "2017-04-19", "close": 25.28, "volume": 558494.0}, {"date": "2017-04-20", "close": 25.96, "volume": 546739.0}, {"date": "2017-04-21", "close": 25.28, "volume": 634617.0}, {"date": "2017-04-24", "close": 25.82, "volume": 547783.0}, {"date": "2017-04-25", "close": 25.73, "volume": 768886.0}, {"date": "2017-04-26", "close": 26.4, "volume": 1081715.0}, {"date": "2017-04-27", "close": 26.3, "volume": 863875.0}, {"date": "2017-04-28", "close": 25.45, "volume": 553851.0}, {"date": "2017-05-01", "close": 25.77, "volume": 648174.0}, {"date": "2017-05-02", "close": 25.49, "volume": 552414.0}, {"date": "2017-05-03", "close": 25.43, "volume": 598409.0}, {"date": "2017-05-04", "close": 25.46, "volume": 443696.0}, {"date": "2017-05-05", "close": 25.14, "volume": 664160.0}, {"date": "2017-05-08", "close": 25.49, "volume": 446495.0}, {"date": "2017-05-09", "close": 25.15, "volume": 418871.0}, {"date": "2017-05-10", "close": 25.15, "volume": 387054.0}, {"date": "2017-05-11", "close": 24.36, "volume": 626719.0}, {"date": "2017-05-12", "close": 24.08, "volume": 783866.0}, {"date": "2017-05-15", "close": 25.23, "volume": 1241210.0}, {"date": "2017-05-16", "close": 25.1, "volume": 874135.0}, {"date": "2017-05-17", "close": 24.01, "volume": 983282.0}, {"date": "2017-05-18", "close": 24.14, "volume": 657962.0}, {"date": "2017-05-19", "close": 23.95, "volume": 454166.0}, {"date": "2017-05-22", "close": 24.07, "volume": 412463.0}, {"date": "2017-05-23", "close": 24.35, "volume": 435453.0}, {"date": "2017-05-24", "close": 24.12, "volume": 440337.0}, {"date": "2017-05-25", "close": 24.02, "volume": 550641.0}, {"date": "2017-05-26", "close": 23.9, "volume": 279599.0}, {"date": "2017-05-30", "close": 23.55, "volume": 434854.0}, {"date": "2017-05-31", "close": 23.41, "volume": 957120.0}, {"date": "2017-06-01", "close": 23.35, "volume": 21175800.0}, {"date": "2017-06-02", "close": 23.44, "volume": 1993249.0}, {"date": "2017-06-05", "close": 23.16, "volume": 989268.0}, {"date": "2017-06-06", "close": 22.82, "volume": 1234153.0}, {"date": "2017-06-07", "close": 22.94, "volume": 1114661.0}, {"date": "2017-06-08", "close": 24.1, "volume": 1527828.0}, {"date": "2017-06-09", "close": 25.6, "volume": 1402725.0}, {"date": "2017-06-12", "close": 25.77, "volume": 1786020.0}, {"date": "2017-06-13", "close": 25.86, "volume": 842548.0}, {"date": "2017-06-14", "close": 25.8, "volume": 766343.0}, {"date": "2017-06-15", "close": 25.75, "volume": 429584.0}, {"date": "2017-06-16", "close": 25.51, "volume": 1774043.0}, {"date": "2017-06-19", "close": 25.57, "volume": 664404.0}, {"date": "2017-06-20", "close": 24.83, "volume": 537621.0}, {"date": "2017-06-21", "close": 24.41, "volume": 407852.0}, {"date": "2017-06-22", "close": 24.19, "volume": 297579.0}, {"date": "2017-06-23", "close": 24.21, "volume": 1585063.0}, {"date": "2017-06-26", "close": 24.14, "volume": 346021.0}, {"date": "2017-06-27", "close": 24.11, "volume": 294655.0}, {"date": "2017-06-28", "close": 24.52, "volume": 528121.0}, {"date": "2017-06-29", "close": 25.03, "volume": 459133.0}, {"date": "2017-06-30", "close": 24.9, "volume": 632988.0}, {"date": "2017-07-03", "close": 25.54, "volume": 374587.0}, {"date": "2017-07-05", "close": 25.34, "volume": 346676.0}, {"date": "2017-07-06", "close": 24.84, "volume": 434193.0}, {"date": "2017-07-07", "close": 24.95, "volume": 362363.0}, {"date": "2017-07-10", "close": 24.66, "volume": 419450.0}, {"date": "2017-07-11", "close": 24.72, "volume": 595588.0}, {"date": "2017-07-12", "close": 24.58, "volume": 398484.0}, {"date": "2017-07-13", "close": 24.57, "volume": 214951.0}, {"date": "2017-07-14", "close": 24.51, "volume": 319467.0}, {"date": "2017-07-17", "close": 24.54, "volume": 253076.0}, {"date": "2017-07-18", "close": 24.55, "volume": 228849.0}, {"date": "2017-07-19", "close": 24.9, "volume": 508636.0}, {"date": "2017-07-20", "close": 24.5, "volume": 626285.0}, {"date": "2017-07-21", "close": 24.39, "volume": 584582.0}, {"date": "2017-07-24", "close": 24.78, "volume": 446620.0}, {"date": "2017-07-25", "close": 25.86, "volume": 1041002.0}, {"date": "2017-07-26", "close": 25.19, "volume": 789637.0}, {"date": "2017-07-27", "close": 25.3, "volume": 391490.0}, {"date": "2017-07-28", "close": 24.77, "volume": 459619.0}, {"date": "2017-07-31", "close": 24.8, "volume": 424978.0}, {"date": "2017-08-01", "close": 25.03, "volume": 265213.0}, {"date": "2017-08-02", "close": 25.07, "volume": 337411.0}, {"date": "2017-08-03", "close": 24.84, "volume": 281812.0}, {"date": "2017-08-04", "close": 24.94, "volume": 254177.0}, {"date": "2017-08-07", "close": 24.96, "volume": 362692.0}, {"date": "2017-08-08", "close": 25.01, "volume": 377871.0}, {"date": "2017-08-09", "close": 24.74, "volume": 532059.0}, {"date": "2017-08-10", "close": 24.02, "volume": 627637.0}, {"date": "2017-08-11", "close": 23.63, "volume": 805128.0}, {"date": "2017-08-14", "close": 24.3, "volume": 352399.0}, {"date": "2017-08-15", "close": 24.1, "volume": 238343.0}, {"date": "2017-08-16", "close": 24.09, "volume": 426727.0}, {"date": "2017-08-17", "close": 23.29, "volume": 442620.0}, {"date": "2017-08-18", "close": 23.4, "volume": 487645.0}, {"date": "2017-08-21", "close": 23.51, "volume": 423039.0}, {"date": "2017-08-22", "close": 23.82, "volume": 454965.0}, {"date": "2017-08-23", "close": 23.78, "volume": 272108.0}, {"date": "2017-08-24", "close": 23.94, "volume": 325092.0}, {"date": "2017-08-25", "close": 23.92, "volume": 386084.0}, {"date": "2017-08-28", "close": 23.77, "volume": 361574.0}, {"date": "2017-08-29", "close": 23.44, "volume": 349989.0}, {"date": "2017-08-30", "close": 23.47, "volume": 412184.0}, {"date": "2017-08-31", "close": 23.31, "volume": 522288.0}, {"date": "2017-09-01", "close": 23.33, "volume": 582222.0}, {"date": "2017-09-05", "close": 22.15, "volume": 1112754.0}, {"date": "2017-09-06", "close": 21.98, "volume": 738259.0}, {"date": "2017-09-07", "close": 21.22, "volume": 1346174.0}, {"date": "2017-09-08", "close": 21.7, "volume": 1387977.0}, {"date": "2017-09-11", "close": 22.49, "volume": 1870802.0}, {"date": "2017-09-12", "close": 22.44, "volume": 1439717.0}, {"date": "2017-09-13", "close": 22.35, "volume": 970634.0}, {"date": "2017-09-14", "close": 22.32, "volume": 1172514.0}, {"date": "2017-09-15", "close": 22.51, "volume": 2580272.0}, {"date": "2017-09-18", "close": 22.75, "volume": 1541879.0}, {"date": "2017-09-19", "close": 22.89, "volume": 1288305.0}, {"date": "2017-09-20", "close": 23.64, "volume": 3068520.0}, {"date": "2017-09-21", "close": 23.51, "volume": 1155580.0}, {"date": "2017-09-22", "close": 23.45, "volume": 899880.0}, {"date": "2017-09-25", "close": 23.77, "volume": 1350541.0}, {"date": "2017-09-26", "close": 24.05, "volume": 2678106.0}, {"date": "2017-09-27", "close": 25.06, "volume": 3914966.0}, {"date": "2017-09-28", "close": 24.83, "volume": 8727024.0}, {"date": "2017-09-29", "close": 25.22, "volume": 2492698.0}, {"date": "2017-10-02", "close": 25.63, "volume": 1891152.0}, {"date": "2017-10-03", "close": 25.8, "volume": 1310759.0}, {"date": "2017-10-04", "close": 25.54, "volume": 1024620.0}, {"date": "2017-10-05", "close": 25.62, "volume": 785966.0}, {"date": "2017-10-06", "close": 25.71, "volume": 716013.0}, {"date": "2017-10-09", "close": 25.5, "volume": 406574.0}, {"date": "2017-10-10", "close": 25.74, "volume": 505675.0}, {"date": "2017-10-11", "close": 25.64, "volume": 480072.0}, {"date": "2017-10-12", "close": 25.64, "volume": 758699.0}, {"date": "2017-10-13", "close": 25.5, "volume": 679161.0}, {"date": "2017-10-16", "close": 25.75, "volume": 546350.0}, {"date": "2017-10-17", "close": 25.33, "volume": 558826.0}, {"date": "2017-10-18", "close": 25.48, "volume": 882407.0}, {"date": "2017-10-19", "close": 24.96, "volume": 2118775.0}, {"date": "2017-10-20", "close": 24.11, "volume": 3469763.0}, {"date": "2017-10-23", "close": 23.04, "volume": 1788065.0}, {"date": "2017-10-24", "close": 22.75, "volume": 1582150.0}, {"date": "2017-10-25", "close": 22.67, "volume": 1676778.0}, {"date": "2017-10-26", "close": 23.11, "volume": 1258927.0}, {"date": "2017-10-27", "close": 23.49, "volume": 1134882.0}, {"date": "2017-10-30", "close": 22.63, "volume": 1294052.0}, {"date": "2017-10-31", "close": 22.48, "volume": 1156990.0}, {"date": "2017-11-01", "close": 22.25, "volume": 1191308.0}, {"date": "2017-11-02", "close": 22.32, "volume": 953342.0}, {"date": "2017-11-03", "close": 22.18, "volume": 740026.0}, {"date": "2017-11-06", "close": 22.18, "volume": 1094704.0}, {"date": "2017-11-07", "close": 21.71, "volume": 1346230.0}, {"date": "2017-11-08", "close": 21.51, "volume": 1018364.0}, {"date": "2017-11-09", "close": 21.41, "volume": 1533493.0}, {"date": "2017-11-10", "close": 21.39, "volume": 846447.0}, {"date": "2017-11-13", "close": 21.59, "volume": 904522.0}, {"date": "2017-11-14", "close": 21.61, "volume": 638889.0}, {"date": "2017-11-15", "close": 21.77, "volume": 592776.0}, {"date": "2017-11-16", "close": 21.73, "volume": 697417.0}, {"date": "2017-11-17", "close": 21.91, "volume": 521977.0}, {"date": "2017-11-20", "close": 22.21, "volume": 745843.0}, {"date": "2017-11-21", "close": 22.34, "volume": 756413.0}, {"date": "2017-11-22", "close": 22.38, "volume": 734948.0}, {"date": "2017-11-24", "close": 22.23, "volume": 325579.0}, {"date": "2017-11-27", "close": 22.32, "volume": 747228.0}, {"date": "2017-11-28", "close": 23.13, "volume": 1006621.0}, {"date": "2017-11-29", "close": 24.16, "volume": 1503427.0}, {"date": "2017-11-30", "close": 23.8, "volume": 1389423.0}, {"date": "2017-12-01", "close": 23.76, "volume": 1535918.0}, {"date": "2017-12-04", "close": 24.08, "volume": 1436109.0}, {"date": "2017-12-05", "close": 23.48, "volume": 1377410.0}, {"date": "2017-12-06", "close": 22.91, "volume": 798915.0}, {"date": "2017-12-07", "close": 22.75, "volume": 1049516.0}, {"date": "2017-12-08", "close": 22.61, "volume": 1046657.0}, {"date": "2017-12-11", "close": 22.32, "volume": 794122.0}, {"date": "2017-12-12", "close": 22.55, "volume": 876470.0}, {"date": "2017-12-13", "close": 22.79, "volume": 1410503.0}, {"date": "2017-12-14", "close": 22.55, "volume": 1414745.0}, {"date": "2017-12-15", "close": 23.26, "volume": 10107620.0}, {"date": "2017-12-18", "close": 23.51, "volume": 1166806.0}, {"date": "2017-12-19", "close": 23.53, "volume": 1215827.0}, {"date": "2017-12-20", "close": 23.1, "volume": 1192352.0}, {"date": "2017-12-21", "close": 23.87, "volume": 1364207.0}, {"date": "2017-12-22", "close": 23.51, "volume": 896356.0}, {"date": "2017-12-26", "close": 23.28, "volume": 686341.0}, {"date": "2017-12-27", "close": 23.12, "volume": 570173.0}, {"date": "2017-12-28", "close": 23.48, "volume": 460056.0}, {"date": "2017-12-29", "close": 23.25, "volume": 862425.0}, {"date": "2018-01-02", "close": 23.0, "volume": 1168202.0}, {"date": "2018-01-03", "close": 23.14, "volume": 956539.0}, {"date": "2018-01-04", "close": 23.12, "volume": 875345.0}, {"date": "2018-01-05", "close": 23.51, "volume": 926602.0}, {"date": "2018-01-08", "close": 23.48, "volume": 765402.0}, {"date": "2018-01-09", "close": 23.85, "volume": 988901.0}, {"date": "2018-01-10", "close": 24.24, "volume": 718993.0}, {"date": "2018-01-11", "close": 24.72, "volume": 752383.0}, {"date": "2018-01-12", "close": 25.01, "volume": 864885.0}, {"date": "2018-01-16", "close": 24.62, "volume": 681672.0}, {"date": "2018-01-17", "close": 24.69, "volume": 1130552.0}, {"date": "2018-01-18", "close": 23.86, "volume": 1819081.0}, {"date": "2018-01-19", "close": 24.77, "volume": 1160257.0}, {"date": "2018-01-22", "close": 25.1, "volume": 1056877.0}, {"date": "2018-01-23", "close": 24.9, "volume": 1013886.0}, {"date": "2018-01-24", "close": 24.62, "volume": 566011.0}, {"date": "2018-01-25", "close": 24.24, "volume": 644439.0}, {"date": "2018-01-26", "close": 24.39, "volume": 706900.0}, {"date": "2018-01-29", "close": 24.39, "volume": 711945.0}, {"date": "2018-01-30", "close": 24.12, "volume": 708808.0}, {"date": "2018-01-31", "close": 24.01, "volume": 856165.0}, {"date": "2018-02-01", "close": 24.47, "volume": 704820.0}, {"date": "2018-02-02", "close": 24.45, "volume": 1022769.0}, {"date": "2018-02-05", "close": 23.3, "volume": 1653406.0}, {"date": "2018-02-06", "close": 23.81, "volume": 1815153.0}, {"date": "2018-02-07", "close": 24.0, "volume": 1074465.0}, {"date": "2018-02-08", "close": 23.13, "volume": 1278962.0}, {"date": "2018-02-09", "close": 23.49, "volume": 1150808.0}, {"date": "2018-02-12", "close": 23.38, "volume": 895936.0}, {"date": "2018-02-13", "close": 23.32, "volume": 650663.0}, {"date": "2018-02-14", "close": 23.96, "volume": 772334.0}, {"date": "2018-02-15", "close": 23.87, "volume": 563371.0}, {"date": "2018-02-16", "close": 24.05, "volume": 915929.0}, {"date": "2018-02-20", "close": 23.67, "volume": 584811.0}, {"date": "2018-02-21", "close": 23.9, "volume": 687161.0}, {"date": "2018-02-22", "close": 23.45, "volume": 578583.0}, {"date": "2018-02-23", "close": 24.04, "volume": 597797.0}, {"date": "2018-02-26", "close": 24.05, "volume": 465077.0}, {"date": "2018-02-27", "close": 23.59, "volume": 583147.0}, {"date": "2018-02-28", "close": 22.99, "volume": 724924.0}, {"date": "2018-03-01", "close": 23.67, "volume": 1512967.0}, {"date": "2018-03-02", "close": 24.18, "volume": 946485.0}, {"date": "2018-03-05", "close": 24.49, "volume": 730022.0}, {"date": "2018-03-06", "close": 24.71, "volume": 849068.0}, {"date": "2018-03-07", "close": 24.84, "volume": 1534212.0}, {"date": "2018-03-08", "close": 24.51, "volume": 535417.0}, {"date": "2018-03-09", "close": 25.0, "volume": 552699.0}, {"date": "2018-03-12", "close": 24.8, "volume": 767785.0}, {"date": "2018-03-13", "close": 24.59, "volume": 767691.0}, {"date": "2018-03-14", "close": 24.26, "volume": 564832.0}, {"date": "2018-03-15", "close": 24.41, "volume": 539606.0}, {"date": "2018-03-16", "close": 24.52, "volume": 2781185.0}, {"date": "2018-03-19", "close": 24.31, "volume": 698796.0}, {"date": "2018-03-20", "close": 24.02, "volume": 573031.0}, {"date": "2018-03-21", "close": 24.13, "volume": 625009.0}, {"date": "2018-03-22", "close": 23.2, "volume": 754999.0}, {"date": "2018-03-23", "close": 22.34, "volume": 1406848.0}, {"date": "2018-03-26", "close": 23.0, "volume": 776369.0}, {"date": "2018-03-27", "close": 22.5, "volume": 1022359.0}, {"date": "2018-03-28", "close": 22.65, "volume": 569444.0}, {"date": "2018-03-29", "close": 22.81, "volume": 771960.0}, {"date": "2018-04-02", "close": 22.43, "volume": 780304.0}, {"date": "2018-04-03", "close": 22.87, "volume": 625098.0}, {"date": "2018-04-04", "close": 23.01, "volume": 574657.0}, {"date": "2018-04-05", "close": 23.2, "volume": 313202.0}, {"date": "2018-04-06", "close": 22.6, "volume": 457473.0}, {"date": "2018-04-09", "close": 22.45, "volume": 407683.0}, {"date": "2018-04-10", "close": 22.77, "volume": 409911.0}, {"date": "2018-04-11", "close": 22.7, "volume": 342355.0}, {"date": "2018-04-12", "close": 22.91, "volume": 929245.0}, {"date": "2018-04-13", "close": 22.46, "volume": 617087.0}, {"date": "2018-04-16", "close": 22.58, "volume": 683940.0}, {"date": "2018-04-17", "close": 22.18, "volume": 909238.0}, {"date": "2018-04-18", "close": 21.91, "volume": 866306.0}, {"date": "2018-04-19", "close": 22.22, "volume": 2594039.0}, {"date": "2018-04-20", "close": 22.6, "volume": 1835432.0}, {"date": "2018-04-23", "close": 22.84, "volume": 1304538.0}, {"date": "2018-04-24", "close": 23.42, "volume": 1423465.0}, {"date": "2018-04-25", "close": 23.5, "volume": 978966.0}, {"date": "2018-04-26", "close": 23.63, "volume": 787464.0}, {"date": "2018-04-27", "close": 23.6, "volume": 663522.0}, {"date": "2018-04-30", "close": 23.24, "volume": 871087.0}, {"date": "2018-05-01", "close": 23.34, "volume": 735110.0}, {"date": "2018-05-02", "close": 23.31, "volume": 522123.0}, {"date": "2018-05-03", "close": 22.95, "volume": 699921.0}, {"date": "2018-05-04", "close": 23.31, "volume": 639070.0}, {"date": "2018-05-07", "close": 23.45, "volume": 372343.0}, {"date": "2018-05-08", "close": 23.69, "volume": 663534.0}, {"date": "2018-05-09", "close": 23.7, "volume": 732612.0}, {"date": "2018-05-10", "close": 23.59, "volume": 445124.0}, {"date": "2018-05-11", "close": 23.54, "volume": 402608.0}, {"date": "2018-05-14", "close": 23.33, "volume": 385841.0}, {"date": "2018-05-15", "close": 23.57, "volume": 558277.0}, {"date": "2018-05-16", "close": 23.82, "volume": 415386.0}, {"date": "2018-05-17", "close": 23.79, "volume": 786291.0}, {"date": "2018-05-18", "close": 23.44, "volume": 731962.0}, {"date": "2018-05-21", "close": 23.6, "volume": 655540.0}, {"date": "2018-05-22", "close": 23.59, "volume": 683294.0}, {"date": "2018-05-23", "close": 23.57, "volume": 431590.0}, {"date": "2018-05-24", "close": 23.47, "volume": 577815.0}, {"date": "2018-05-25", "close": 23.35, "volume": 538786.0}, {"date": "2018-05-29", "close": 22.97, "volume": 641215.0}, {"date": "2018-05-30", "close": 23.34, "volume": 744641.0}, {"date": "2018-05-31", "close": 23.02, "volume": 643106.0}, {"date": "2018-06-01", "close": 23.24, "volume": 637886.0}, {"date": "2018-06-04", "close": 23.48, "volume": 460541.0}, {"date": "2018-06-05", "close": 23.28, "volume": 404343.0}, {"date": "2018-06-06", "close": 23.66, "volume": 457557.0}, {"date": "2018-06-07", "close": 23.54, "volume": 560059.0}, {"date": "2018-06-08", "close": 23.58, "volume": 608696.0}, {"date": "2018-06-11", "close": 23.05, "volume": 469709.0}, {"date": "2018-06-12", "close": 22.83, "volume": 492920.0}, {"date": "2018-06-13", "close": 22.66, "volume": 596182.0}, {"date": "2018-06-14", "close": 22.71, "volume": 565775.0}, {"date": "2018-06-15", "close": 22.76, "volume": 3045381.0}, {"date": "2018-06-18", "close": 22.81, "volume": 575970.0}, {"date": "2018-06-19", "close": 23.21, "volume": 609924.0}, {"date": "2018-06-20", "close": 23.19, "volume": 812727.0}, {"date": "2018-06-21", "close": 23.21, "volume": 803252.0}, {"date": "2018-06-22", "close": 23.32, "volume": 2829050.0}, {"date": "2018-06-25", "close": 23.22, "volume": 800687.0}, {"date": "2018-06-26", "close": 23.4, "volume": 595455.0}, {"date": "2018-06-27", "close": 22.88, "volume": 894726.0}, {"date": "2018-06-28", "close": 22.86, "volume": 482854.0}, {"date": "2018-06-29", "close": 22.56, "volume": 507281.0}, {"date": "2018-07-02", "close": 22.7, "volume": 624426.0}, {"date": "2018-07-03", "close": 22.83, "volume": 476297.0}, {"date": "2018-07-05", "close": 22.85, "volume": 735038.0}, {"date": "2018-07-06", "close": 23.04, "volume": 525810.0}, {"date": "2018-07-09", "close": 23.59, "volume": 504085.0}, {"date": "2018-07-10", "close": 23.39, "volume": 693036.0}, {"date": "2018-07-11", "close": 23.28, "volume": 398973.0}, {"date": "2018-07-12", "close": 22.87, "volume": 1187345.0}, {"date": "2018-07-13", "close": 22.6, "volume": 801787.0}, {"date": "2018-07-16", "close": 22.9, "volume": 597195.0}, {"date": "2018-07-17", "close": 22.77, "volume": 425066.0}, {"date": "2018-07-18", "close": 23.24, "volume": 1043618.0}, {"date": "2018-07-19", "close": 23.32, "volume": 1295088.0}, {"date": "2018-07-20", "close": 23.27, "volume": 693984.0}, {"date": "2018-07-23", "close": 23.51, "volume": 461377.0}, {"date": "2018-07-24", "close": 23.08, "volume": 752615.0}, {"date": "2018-07-25", "close": 22.8, "volume": 761239.0}, {"date": "2018-07-26", "close": 23.27, "volume": 702539.0}, {"date": "2018-07-27", "close": 23.3, "volume": 587836.0}, {"date": "2018-07-30", "close": 23.31, "volume": 595969.0}, {"date": "2018-07-31", "close": 23.19, "volume": 732544.0}, {"date": "2018-08-01", "close": 23.39, "volume": 496184.0}, {"date": "2018-08-02", "close": 23.62, "volume": 564417.0}, {"date": "2018-08-03", "close": 23.13, "volume": 465365.0}, {"date": "2018-08-06", "close": 23.25, "volume": 269083.0}, {"date": "2018-08-07", "close": 23.3, "volume": 486450.0}, {"date": "2018-08-08", "close": 23.58, "volume": 491544.0}, {"date": "2018-08-09", "close": 23.5, "volume": 463475.0}, {"date": "2018-08-10", "close": 23.51, "volume": 422182.0}, {"date": "2018-08-13", "close": 23.31, "volume": 546030.0}, {"date": "2018-08-14", "close": 23.75, "volume": 587108.0}, {"date": "2018-08-15", "close": 23.36, "volume": 523801.0}, {"date": "2018-08-16", "close": 23.78, "volume": 374953.0}, {"date": "2018-08-17", "close": 23.83, "volume": 237396.0}, {"date": "2018-08-20", "close": 23.92, "volume": 334431.0}, {"date": "2018-08-21", "close": 24.2, "volume": 501298.0}, {"date": "2018-08-22", "close": 24.01, "volume": 361106.0}, {"date": "2018-08-23", "close": 23.9, "volume": 362725.0}, {"date": "2018-08-24", "close": 23.74, "volume": 230584.0}, {"date": "2018-08-27", "close": 23.66, "volume": 354467.0}, {"date": "2018-08-28", "close": 23.32, "volume": 450546.0}, {"date": "2018-08-29", "close": 23.36, "volume": 455991.0}, {"date": "2018-08-30", "close": 23.22, "volume": 295401.0}, {"date": "2018-08-31", "close": 23.41, "volume": 420357.0}, {"date": "2018-09-04", "close": 23.42, "volume": 355755.0}, {"date": "2018-09-05", "close": 23.49, "volume": 433810.0}, {"date": "2018-09-06", "close": 23.44, "volume": 525138.0}, {"date": "2018-09-07", "close": 23.55, "volume": 368008.0}, {"date": "2018-09-10", "close": 23.41, "volume": 379271.0}, {"date": "2018-09-11", "close": 23.28, "volume": 361324.0}, {"date": "2018-09-12", "close": 23.01, "volume": 498615.0}, {"date": "2018-09-13", "close": 22.61, "volume": 315866.0}, {"date": "2018-09-14", "close": 22.98, "volume": 627633.0}, {"date": "2018-09-17", "close": 22.79, "volume": 497022.0}, {"date": "2018-09-18", "close": 22.51, "volume": 503185.0}, {"date": "2018-09-19", "close": 23.16, "volume": 800802.0}, {"date": "2018-09-20", "close": 23.47, "volume": 648694.0}, {"date": "2018-09-21", "close": 23.36, "volume": 3061872.0}, {"date": "2018-09-24", "close": 22.99, "volume": 458703.0}, {"date": "2018-09-25", "close": 22.96, "volume": 304212.0}, {"date": "2018-09-26", "close": 22.38, "volume": 595453.0}, {"date": "2018-09-27", "close": 21.96, "volume": 949755.0}, {"date": "2018-09-28", "close": 21.9, "volume": 826229.0}, {"date": "2018-10-01", "close": 21.31, "volume": 811365.0}, {"date": "2018-10-02", "close": 21.17, "volume": 626375.0}, {"date": "2018-10-03", "close": 21.95, "volume": 1060557.0}, {"date": "2018-10-04", "close": 21.7, "volume": 531974.0}, {"date": "2018-10-05", "close": 21.54, "volume": 417418.0}, {"date": "2018-10-08", "close": 21.69, "volume": 661415.0}, {"date": "2018-10-09", "close": 21.7, "volume": 910790.0}, {"date": "2018-10-10", "close": 21.72, "volume": 1505294.0}, {"date": "2018-10-11", "close": 20.82, "volume": 1141528.0}, {"date": "2018-10-12", "close": 20.3, "volume": 1532212.0}, {"date": "2018-10-15", "close": 20.22, "volume": 666652.0}, {"date": "2018-10-16", "close": 20.34, "volume": 825332.0}, {"date": "2018-10-17", "close": 20.75, "volume": 998258.0}, {"date": "2018-10-18", "close": 20.09, "volume": 1392237.0}, {"date": "2018-10-19", "close": 19.32, "volume": 3305495.0}, {"date": "2018-10-22", "close": 18.61, "volume": 1313662.0}, {"date": "2018-10-23", "close": 18.89, "volume": 1439939.0}, {"date": "2018-10-24", "close": 18.12, "volume": 1209990.0}, {"date": "2018-10-25", "close": 18.53, "volume": 1707936.0}, {"date": "2018-10-26", "close": 18.44, "volume": 1301033.0}, {"date": "2018-10-29", "close": 19.01, "volume": 1011984.0}, {"date": "2018-10-30", "close": 19.03, "volume": 1593673.0}, {"date": "2018-10-31", "close": 19.04, "volume": 1442235.0}, {"date": "2018-11-01", "close": 19.31, "volume": 667594.0}, {"date": "2018-11-02", "close": 19.41, "volume": 594690.0}, {"date": "2018-11-05", "close": 19.53, "volume": 571953.0}, {"date": "2018-11-06", "close": 19.57, "volume": 518150.0}, {"date": "2018-11-07", "close": 19.67, "volume": 683203.0}, {"date": "2018-11-08", "close": 19.86, "volume": 434175.0}, {"date": "2018-11-09", "close": 19.72, "volume": 561699.0}, {"date": "2018-11-12", "close": 19.57, "volume": 618319.0}, {"date": "2018-11-13", "close": 19.61, "volume": 718013.0}, {"date": "2018-11-14", "close": 19.25, "volume": 544278.0}, {"date": "2018-11-15", "close": 19.71, "volume": 497381.0}, {"date": "2018-11-16", "close": 19.7, "volume": 671135.0}, {"date": "2018-11-19", "close": 19.67, "volume": 597541.0}, {"date": "2018-11-20", "close": 19.25, "volume": 561026.0}, {"date": "2018-11-21", "close": 19.32, "volume": 628821.0}, {"date": "2018-11-23", "close": 19.38, "volume": 217811.0}, {"date": "2018-11-26", "close": 19.59, "volume": 771005.0}, {"date": "2018-11-27", "close": 19.22, "volume": 606963.0}, {"date": "2018-11-28", "close": 19.45, "volume": 1003312.0}, {"date": "2018-11-29", "close": 19.2, "volume": 1100008.0}, {"date": "2018-11-30", "close": 19.61, "volume": 800159.0}, {"date": "2018-12-03", "close": 19.2, "volume": 807818.0}, {"date": "2018-12-04", "close": 18.12, "volume": 1274818.0}, {"date": "2018-12-06", "close": 17.94, "volume": 1541583.0}, {"date": "2018-12-07", "close": 17.83, "volume": 1123168.0}, {"date": "2018-12-10", "close": 17.48, "volume": 826744.0}, {"date": "2018-12-11", "close": 17.34, "volume": 726627.0}, {"date": "2018-12-12", "close": 17.62, "volume": 1078494.0}, {"date": "2018-12-13", "close": 17.04, "volume": 859769.0}, {"date": "2018-12-14", "close": 16.82, "volume": 969757.0}, {"date": "2018-12-17", "close": 16.91, "volume": 1448971.0}, {"date": "2018-12-18", "close": 16.72, "volume": 1311338.0}, {"date": "2018-12-19", "close": 16.36, "volume": 1272864.0}, {"date": "2018-12-20", "close": 16.44, "volume": 895652.0}, {"date": "2018-12-21", "close": 16.08, "volume": 2094909.0}, {"date": "2018-12-24", "close": 15.54, "volume": 501509.0}, {"date": "2018-12-26", "close": 16.24, "volume": 867248.0}, {"date": "2018-12-27", "close": 16.11, "volume": 724632.0}, {"date": "2018-12-28", "close": 16.25, "volume": 702539.0}, {"date": "2018-12-31", "close": 16.34, "volume": 817059.0}, {"date": "2019-01-02", "close": 16.55, "volume": 695272.0}, {"date": "2019-01-03", "close": 16.5, "volume": 724006.0}, {"date": "2019-01-04", "close": 17.07, "volume": 649288.0}, {"date": "2019-01-07", "close": 17.43, "volume": 757806.0}, {"date": "2019-01-08", "close": 17.79, "volume": 742897.0}, {"date": "2019-01-09", "close": 18.12, "volume": 1438562.0}, {"date": "2019-01-10", "close": 18.04, "volume": 503395.0}, {"date": "2019-01-11", "close": 18.08, "volume": 419933.0}, {"date": "2019-01-14", "close": 18.08, "volume": 906241.0}, {"date": "2019-01-15", "close": 18.08, "volume": 690840.0}, {"date": "2019-01-16", "close": 18.61, "volume": 883585.0}, {"date": "2019-01-17", "close": 17.5, "volume": 3031953.0}, {"date": "2019-01-18", "close": 18.05, "volume": 2461093.0}, {"date": "2019-01-22", "close": 18.24, "volume": 1207555.0}, {"date": "2019-01-23", "close": 18.38, "volume": 923026.0}, {"date": "2019-01-24", "close": 18.23, "volume": 855667.0}, {"date": "2019-01-25", "close": 18.26, "volume": 711866.0}, {"date": "2019-01-28", "close": 18.79, "volume": 1132628.0}, {"date": "2019-01-29", "close": 18.5, "volume": 717614.0}, {"date": "2019-01-30", "close": 18.5, "volume": 787558.0}, {"date": "2019-01-31", "close": 18.31, "volume": 878866.0}, {"date": "2019-02-01", "close": 18.46, "volume": 517449.0}, {"date": "2019-02-04", "close": 18.8, "volume": 472406.0}, {"date": "2019-02-05", "close": 18.77, "volume": 465877.0}, {"date": "2019-02-06", "close": 18.84, "volume": 571857.0}, {"date": "2019-02-07", "close": 19.14, "volume": 669019.0}, {"date": "2019-02-08", "close": 18.9, "volume": 560245.0}, {"date": "2019-02-11", "close": 19.2, "volume": 736994.0}, {"date": "2019-02-12", "close": 19.47, "volume": 911296.0}, {"date": "2019-02-13", "close": 19.7, "volume": 891707.0}, {"date": "2019-02-14", "close": 19.28, "volume": 941301.0}, {"date": "2019-02-15", "close": 19.86, "volume": 912704.0}, {"date": "2019-02-19", "close": 19.98, "volume": 625796.0}, {"date": "2019-02-20", "close": 20.34, "volume": 704065.0}, {"date": "2019-02-21", "close": 20.22, "volume": 473766.0}, {"date": "2019-02-22", "close": 20.15, "volume": 435332.0}, {"date": "2019-02-25", "close": 20.04, "volume": 470430.0}, {"date": "2019-02-26", "close": 19.38, "volume": 1010699.0}, {"date": "2019-02-27", "close": 19.57, "volume": 615358.0}, {"date": "2019-02-28", "close": 19.48, "volume": 422347.0}, {"date": "2019-03-01", "close": 19.62, "volume": 418585.0}, {"date": "2019-03-04", "close": 19.59, "volume": 527291.0}, {"date": "2019-03-05", "close": 19.57, "volume": 452280.0}, {"date": "2019-03-06", "close": 18.9, "volume": 680935.0}, {"date": "2019-03-07", "close": 18.69, "volume": 627713.0}, {"date": "2019-03-08", "close": 18.61, "volume": 646278.0}, {"date": "2019-03-11", "close": 18.76, "volume": 609819.0}, {"date": "2019-03-12", "close": 18.78, "volume": 338598.0}, {"date": "2019-03-13", "close": 18.97, "volume": 1160536.0}, {"date": "2019-03-14", "close": 18.89, "volume": 513503.0}, {"date": "2019-03-15", "close": 19.01, "volume": 2369989.0}, {"date": "2019-03-18", "close": 19.26, "volume": 985185.0}, {"date": "2019-03-19", "close": 18.57, "volume": 633758.0}, {"date": "2019-03-20", "close": 17.75, "volume": 1414432.0}, {"date": "2019-03-21", "close": 17.5, "volume": 1083581.0}, {"date": "2019-03-22", "close": 16.56, "volume": 1891448.0}, {"date": "2019-03-25", "close": 16.56, "volume": 1484352.0}, {"date": "2019-03-26", "close": 17.13, "volume": 992414.0}, {"date": "2019-03-27", "close": 17.16, "volume": 858440.0}, {"date": "2019-03-28", "close": 17.5, "volume": 456681.0}, {"date": "2019-03-29", "close": 17.57, "volume": 812604.0}, {"date": "2019-04-01", "close": 18.01, "volume": 735510.0}, {"date": "2019-04-02", "close": 17.99, "volume": 532513.0}, {"date": "2019-04-03", "close": 18.05, "volume": 622362.0}, {"date": "2019-04-04", "close": 18.42, "volume": 1195799.0}, {"date": "2019-04-05", "close": 18.76, "volume": 1427091.0}, {"date": "2019-04-08", "close": 18.74, "volume": 551623.0}, {"date": "2019-04-09", "close": 18.31, "volume": 508152.0}, {"date": "2019-04-10", "close": 18.52, "volume": 513903.0}, {"date": "2019-04-11", "close": 18.56, "volume": 484218.0}, {"date": "2019-04-12", "close": 18.95, "volume": 1027848.0}, {"date": "2019-04-15", "close": 18.55, "volume": 598769.0}, {"date": "2019-04-16", "close": 18.94, "volume": 836327.0}, {"date": "2019-04-17", "close": 18.95, "volume": 953387.0}, {"date": "2019-04-18", "close": 19.12, "volume": 1180093.0}, {"date": "2019-04-22", "close": 18.58, "volume": 774214.0}, {"date": "2019-04-23", "close": 19.1, "volume": 721262.0}, {"date": "2019-04-24", "close": 19.07, "volume": 692311.0}, {"date": "2019-04-25", "close": 18.88, "volume": 375478.0}, {"date": "2019-04-26", "close": 19.25, "volume": 556148.0}, {"date": "2019-04-29", "close": 19.4, "volume": 477592.0}, {"date": "2019-04-30", "close": 19.19, "volume": 697654.0}, {"date": "2019-05-01", "close": 18.95, "volume": 492189.0}, {"date": "2019-05-02", "close": 19.31, "volume": 347657.0}, {"date": "2019-05-03", "close": 19.71, "volume": 530526.0}, {"date": "2019-05-06", "close": 19.6, "volume": 616230.0}, {"date": "2019-05-07", "close": 19.12, "volume": 514936.0}, {"date": "2019-05-08", "close": 18.94, "volume": 350921.0}, {"date": "2019-05-09", "close": 18.97, "volume": 502720.0}, {"date": "2019-05-10", "close": 19.05, "volume": 591510.0}, {"date": "2019-05-13", "close": 18.03, "volume": 765336.0}, {"date": "2019-05-14", "close": 18.28, "volume": 478854.0}, {"date": "2019-05-15", "close": 18.15, "volume": 476789.0}, {"date": "2019-05-16", "close": 18.35, "volume": 710021.0}, {"date": "2019-05-17", "close": 18.15, "volume": 453994.0}, {"date": "2019-05-20", "close": 18.4, "volume": 287055.0}, {"date": "2019-05-21", "close": 18.47, "volume": 336495.0}, {"date": "2019-05-22", "close": 18.22, "volume": 459900.0}, {"date": "2019-05-23", "close": 17.89, "volume": 518469.0}, {"date": "2019-05-24", "close": 18.25, "volume": 579232.0}, {"date": "2019-05-28", "close": 17.96, "volume": 834070.0}, {"date": "2019-05-29", "close": 18.18, "volume": 722547.0}, {"date": "2019-05-30", "close": 17.8, "volume": 669640.0}, {"date": "2019-05-31", "close": 17.52, "volume": 1009369.0}, {"date": "2019-06-03", "close": 17.83, "volume": 872215.0}, {"date": "2019-06-04", "close": 18.57, "volume": 786044.0}, {"date": "2019-06-05", "close": 18.36, "volume": 601808.0}, {"date": "2019-06-06", "close": 18.44, "volume": 622445.0}, {"date": "2019-06-07", "close": 18.34, "volume": 617894.0}, {"date": "2019-06-10", "close": 18.58, "volume": 469505.0}, {"date": "2019-06-11", "close": 18.67, "volume": 598820.0}, {"date": "2019-06-12", "close": 18.66, "volume": 495714.0}, {"date": "2019-06-13", "close": 18.73, "volume": 549371.0}, {"date": "2019-06-14", "close": 18.72, "volume": 591061.0}, {"date": "2019-06-17", "close": 18.38, "volume": 638475.0}, {"date": "2019-06-18", "close": 18.89, "volume": 711355.0}, {"date": "2019-06-19", "close": 18.78, "volume": 728529.0}, {"date": "2019-06-20", "close": 18.77, "volume": 728069.0}, {"date": "2019-06-21", "close": 18.81, "volume": 1356459.0}, {"date": "2019-06-24", "close": 18.69, "volume": 854574.0}, {"date": "2019-06-25", "close": 18.73, "volume": 770847.0}, {"date": "2019-06-26", "close": 18.75, "volume": 463536.0}, {"date": "2019-06-27", "close": 19.14, "volume": 556011.0}, {"date": "2019-06-28", "close": 19.26, "volume": 2136931.0}, {"date": "2019-07-01", "close": 19.41, "volume": 892325.0}, {"date": "2019-07-02", "close": 19.32, "volume": 972688.0}, {"date": "2019-07-03", "close": 19.53, "volume": 370313.0}, {"date": "2019-07-05", "close": 19.69, "volume": 431574.0}, {"date": "2019-07-08", "close": 19.46, "volume": 625194.0}, {"date": "2019-07-09", "close": 19.52, "volume": 311444.0}, {"date": "2019-07-10", "close": 19.23, "volume": 682365.0}, {"date": "2019-07-11", "close": 19.36, "volume": 379662.0}, {"date": "2019-07-12", "close": 19.57, "volume": 489846.0}, {"date": "2019-07-15", "close": 18.96, "volume": 457532.0}, {"date": "2019-07-16", "close": 18.99, "volume": 714981.0}, {"date": "2019-07-17", "close": 18.84, "volume": 642553.0}, {"date": "2019-07-18", "close": 19.15, "volume": 971430.0}, {"date": "2019-07-19", "close": 19.22, "volume": 837759.0}, {"date": "2019-07-22", "close": 19.2, "volume": 452110.0}, {"date": "2019-07-23", "close": 19.46, "volume": 540136.0}, {"date": "2019-07-24", "close": 19.95, "volume": 687006.0}, {"date": "2019-07-25", "close": 19.49, "volume": 514993.0}, {"date": "2019-07-26", "close": 19.84, "volume": 572232.0}, {"date": "2019-07-29", "close": 19.64, "volume": 404729.0}, {"date": "2019-07-30", "close": 19.93, "volume": 483713.0}, {"date": "2019-07-31", "close": 19.67, "volume": 680929.0}, {"date": "2019-08-01", "close": 18.85, "volume": 955779.0}, {"date": "2019-08-02", "close": 18.5, "volume": 978373.0}, {"date": "2019-08-05", "close": 18.06, "volume": 806012.0}, {"date": "2019-08-06", "close": 18.32, "volume": 716475.0}, {"date": "2019-08-07", "close": 18.16, "volume": 606426.0}, {"date": "2019-08-08", "close": 18.68, "volume": 781012.0}, {"date": "2019-08-09", "close": 18.49, "volume": 407107.0}, {"date": "2019-08-12", "close": 18.08, "volume": 436719.0}, {"date": "2019-08-13", "close": 18.2, "volume": 296520.0}, {"date": "2019-08-14", "close": 17.58, "volume": 515233.0}, {"date": "2019-08-15", "close": 17.46, "volume": 530890.0}, {"date": "2019-08-16", "close": 18.06, "volume": 333728.0}, {"date": "2019-08-19", "close": 18.19, "volume": 329690.0}, {"date": "2019-08-20", "close": 17.83, "volume": 398353.0}, {"date": "2019-08-21", "close": 18.12, "volume": 535949.0}, {"date": "2019-08-22", "close": 18.03, "volume": 445893.0}, {"date": "2019-08-23", "close": 17.23, "volume": 1094918.0}, {"date": "2019-08-26", "close": 17.44, "volume": 505253.0}, {"date": "2019-08-27", "close": 17.08, "volume": 529688.0}, {"date": "2019-08-28", "close": 17.39, "volume": 301737.0}, {"date": "2019-08-29", "close": 17.72, "volume": 407950.0}, {"date": "2019-08-30", "close": 17.72, "volume": 323162.0}, {"date": "2019-09-03", "close": 17.17, "volume": 480530.0}, {"date": "2019-09-04", "close": 17.3, "volume": 360513.0}, {"date": "2019-09-05", "close": 17.69, "volume": 479954.0}, {"date": "2019-09-06", "close": 17.59, "volume": 257470.0}, {"date": "2019-09-09", "close": 18.16, "volume": 559100.0}, {"date": "2019-09-10", "close": 18.73, "volume": 676430.0}, {"date": "2019-09-11", "close": 19.23, "volume": 789302.0}, {"date": "2019-09-12", "close": 19.22, "volume": 761963.0}, {"date": "2019-09-13", "close": 19.42, "volume": 800286.0}, {"date": "2019-09-16", "close": 19.32, "volume": 435896.0}, {"date": "2019-09-17", "close": 19.1, "volume": 511548.0}, {"date": "2019-09-18", "close": 19.31, "volume": 611560.0}, {"date": "2019-09-19", "close": 19.03, "volume": 407608.0}, {"date": "2019-09-20", "close": 19.01, "volume": 1303356.0}, {"date": "2019-09-23", "close": 19.08, "volume": 409706.0}, {"date": "2019-09-24", "close": 18.66, "volume": 534503.0}, {"date": "2019-09-25", "close": 19.235, "volume": 624662.0}, {"date": "2019-09-26", "close": 18.73, "volume": 433120.0}, {"date": "2019-09-27", "close": 18.94, "volume": 412704.0}, {"date": "2019-09-30", "close": 18.795, "volume": 559596.0}, {"date": "2019-10-01", "close": 18.27, "volume": 1114848.0}, {"date": "2019-10-02", "close": 18.26, "volume": 739266.0}, {"date": "2019-10-03", "close": 18.26, "volume": 420366.0}, {"date": "2019-10-04", "close": 18.41, "volume": 408369.0}, {"date": "2019-10-07", "close": 18.31, "volume": 673376.0}, {"date": "2019-10-08", "close": 17.76, "volume": 613531.0}, {"date": "2019-10-09", "close": 17.98, "volume": 928519.0}, {"date": "2019-10-10", "close": 18.12, "volume": 985263.0}, {"date": "2019-10-11", "close": 18.64, "volume": 679144.0}, {"date": "2019-10-14", "close": 18.66, "volume": 581828.0}, {"date": "2019-10-15", "close": 18.85, "volume": 452028.0}, {"date": "2019-10-16", "close": 18.81, "volume": 421183.0}, {"date": "2019-10-17", "close": 18.66, "volume": 1412894.0}, {"date": "2019-10-18", "close": 18.63, "volume": 739998.0}, {"date": "2019-10-21", "close": 19.1, "volume": 757487.0}, {"date": "2019-10-22", "close": 18.95, "volume": 776720.0}, {"date": "2019-10-23", "close": 18.74, "volume": 392330.0}, {"date": "2019-10-24", "close": 18.51, "volume": 434568.0}, {"date": "2019-10-25", "close": 18.56, "volume": 484996.0}, {"date": "2019-10-28", "close": 18.89, "volume": 400642.0}, {"date": "2019-10-29", "close": 19.02, "volume": 695109.0}, {"date": "2019-10-30", "close": 18.83, "volume": 500142.0}, {"date": "2019-10-31", "close": 18.48, "volume": 636572.0}, {"date": "2019-11-01", "close": 18.81, "volume": 465496.0}, {"date": "2019-11-04", "close": 19.04, "volume": 537903.0}, {"date": "2019-11-05", "close": 19.09, "volume": 618137.0}, {"date": "2019-11-06", "close": 18.96, "volume": 278600.0}, {"date": "2019-11-07", "close": 18.92, "volume": 525639.0}, {"date": "2019-11-08", "close": 18.89, "volume": 389998.0}, {"date": "2019-11-11", "close": 18.74, "volume": 308138.0}, {"date": "2019-11-12", "close": 18.76, "volume": 416348.0}, {"date": "2019-11-13", "close": 18.48, "volume": 466070.0}, {"date": "2019-11-14", "close": 18.4, "volume": 339587.0}, {"date": "2019-11-15", "close": 18.44, "volume": 370510.0}, {"date": "2019-11-18", "close": 18.38, "volume": 408350.0}, {"date": "2019-11-19", "close": 18.59, "volume": 417534.0}, {"date": "2019-11-20", "close": 18.34, "volume": 597173.0}, {"date": "2019-11-21", "close": 18.36, "volume": 416975.0}, {"date": "2019-11-22", "close": 18.51, "volume": 304187.0}, {"date": "2019-11-25", "close": 18.9, "volume": 687906.0}, {"date": "2019-11-26", "close": 18.78, "volume": 416544.0}, {"date": "2019-11-27", "close": 18.95, "volume": 382934.0}, {"date": "2019-11-29", "close": 18.82, "volume": 269863.0}, {"date": "2019-12-02", "close": 18.7, "volume": 749634.0}, {"date": "2019-12-03", "close": 18.46, "volume": 592631.0}, {"date": "2019-12-04", "close": 18.74, "volume": 758568.0}, {"date": "2019-12-05", "close": 18.87, "volume": 683626.0}, {"date": "2019-12-06", "close": 19.015, "volume": 525585.0}, {"date": "2019-12-09", "close": 19.01, "volume": 611849.0}, {"date": "2019-12-10", "close": 19.06, "volume": 577568.0}, {"date": "2019-12-11", "close": 18.96, "volume": 348634.0}, {"date": "2019-12-12", "close": 19.42, "volume": 629834.0}, {"date": "2019-12-13", "close": 19.29, "volume": 409030.0}, {"date": "2019-12-16", "close": 19.58, "volume": 758698.0}, {"date": "2019-12-17", "close": 19.82, "volume": 625898.0}, {"date": "2019-12-18", "close": 19.83, "volume": 680255.0}, {"date": "2019-12-19", "close": 19.89, "volume": 827489.0}, {"date": "2019-12-20", "close": 19.86, "volume": 3057423.0}, {"date": "2019-12-23", "close": 19.53, "volume": 646859.0}, {"date": "2019-12-24", "close": 19.53, "volume": 214365.0}, {"date": "2019-12-26", "close": 19.64, "volume": 313024.0}, {"date": "2019-12-27", "close": 19.55, "volume": 503404.0}, {"date": "2019-12-30", "close": 19.6, "volume": 572202.0}, {"date": "2019-12-31", "close": 19.66, "volume": 606446.0}, {"date": "2020-01-02", "close": 19.65, "volume": 550473.0}, {"date": "2020-01-03", "close": 19.51, "volume": 601303.0}, {"date": "2020-01-06", "close": 19.47, "volume": 595256.0}, {"date": "2020-01-07", "close": 19.52, "volume": 935253.0}, {"date": "2020-01-08", "close": 19.71, "volume": 674570.0}, {"date": "2020-01-09", "close": 19.48, "volume": 596387.0}, {"date": "2020-01-10", "close": 19.19, "volume": 430597.0}, {"date": "2020-01-13", "close": 19.29, "volume": 501778.0}, {"date": "2020-01-14", "close": 19.21, "volume": 643037.0}, {"date": "2020-01-15", "close": 19.17, "volume": 703154.0}, {"date": "2020-01-16", "close": 20.405, "volume": 1746542.0}, {"date": "2020-01-17", "close": 20.43, "volume": 927291.0}, {"date": "2020-01-21", "close": 19.91, "volume": 850856.0}, {"date": "2020-01-22", "close": 19.96, "volume": 736239.0}, {"date": "2020-01-23", "close": 19.81, "volume": 824581.0}, {"date": "2020-01-24", "close": 19.49, "volume": 700385.0}, {"date": "2020-01-27", "close": 19.25, "volume": 913486.0}, {"date": "2020-01-28", "close": 19.3, "volume": 382227.0}, {"date": "2020-01-29", "close": 19.13, "volume": 532089.0}, {"date": "2020-01-30", "close": 19.54, "volume": 715401.0}, {"date": "2020-01-31", "close": 19.12, "volume": 645856.0}, {"date": "2020-02-03", "close": 19.27, "volume": 717973.0}, {"date": "2020-02-04", "close": 19.48, "volume": 460432.0}, {"date": "2020-02-05", "close": 20.02, "volume": 663058.0}, {"date": "2020-02-06", "close": 19.79, "volume": 325985.0}, {"date": "2020-02-07", "close": 19.47, "volume": 469962.0}, {"date": "2020-02-10", "close": 19.66, "volume": 570714.0}, {"date": "2020-02-11", "close": 19.63, "volume": 397362.0}, {"date": "2020-02-12", "close": 19.7, "volume": 389486.0}, {"date": "2020-02-13", "close": 19.92, "volume": 321480.0}, {"date": "2020-02-14", "close": 19.74, "volume": 473617.0}, {"date": "2020-02-18", "close": 19.6, "volume": 478582.0}, {"date": "2020-02-19", "close": 19.62, "volume": 373463.0}, {"date": "2020-02-20", "close": 19.88, "volume": 586394.0}, {"date": "2020-02-21", "close": 19.56, "volume": 370789.0}, {"date": "2020-02-24", "close": 18.87, "volume": 439720.0}, {"date": "2020-02-25", "close": 18.3, "volume": 677614.0}, {"date": "2020-02-26", "close": 18.09, "volume": 716641.0}, {"date": "2020-02-27", "close": 17.455, "volume": 1071844.0}, {"date": "2020-02-28", "close": 16.76, "volume": 1641159.0}, {"date": "2020-03-02", "close": 17.375, "volume": 997840.0}, {"date": "2020-03-03", "close": 16.84, "volume": 1009439.0}, {"date": "2020-03-04", "close": 17.45, "volume": 1002251.0}, {"date": "2020-03-05", "close": 16.7, "volume": 1108364.0}, {"date": "2020-03-06", "close": 16.22, "volume": 1070252.0}, {"date": "2020-03-09", "close": 14.11, "volume": 1311857.0}, {"date": "2020-03-10", "close": 14.84, "volume": 1242908.0}, {"date": "2020-03-11", "close": 13.87, "volume": 1869677.0}, {"date": "2020-03-12", "close": 12.34, "volume": 2047950.0}, {"date": "2020-03-13", "close": 13.97, "volume": 1637426.0}, {"date": "2020-03-16", "close": 12.77, "volume": 1451433.0}, {"date": "2020-03-17", "close": 14.73, "volume": 1654842.0}, {"date": "2020-03-18", "close": 12.41, "volume": 2312043.0}, {"date": "2020-03-19", "close": 13.07, "volume": 1672053.0}, {"date": "2020-03-20", "close": 11.2, "volume": 2476394.0}, {"date": "2020-03-23", "close": 10.19, "volume": 1242289.0}, {"date": "2020-03-24", "close": 11.89, "volume": 1222564.0}, {"date": "2020-03-25", "close": 11.12, "volume": 1452931.0}, {"date": "2020-03-26", "close": 12.12, "volume": 1141402.0}, {"date": "2020-03-27", "close": 11.83, "volume": 1002565.0}, {"date": "2020-03-30", "close": 12.24, "volume": 797172.0}, {"date": "2020-03-31", "close": 11.99, "volume": 936508.0}, {"date": "2020-04-01", "close": 11.41, "volume": 1056012.0}, {"date": "2020-04-02", "close": 12.0, "volume": 1924754.0}, {"date": "2020-04-03", "close": 11.21, "volume": 843231.0}, {"date": "2020-04-06", "close": 11.75, "volume": 1101228.0}, {"date": "2020-04-07", "close": 12.1, "volume": 1049977.0}, {"date": "2020-04-08", "close": 12.77, "volume": 1216055.0}, {"date": "2020-04-09", "close": 13.97, "volume": 916781.0}, {"date": "2020-04-13", "close": 12.88, "volume": 708212.0}, {"date": "2020-04-14", "close": 12.71, "volume": 699739.0}, {"date": "2020-04-15", "close": 11.8, "volume": 911999.0}, {"date": "2020-04-16", "close": 11.75, "volume": 1986132.0}, {"date": "2020-04-17", "close": 12.95, "volume": 2009249.0}, {"date": "2020-04-20", "close": 12.625, "volume": 1275533.0}, {"date": "2020-04-21", "close": 12.205, "volume": 797331.0}, {"date": "2020-04-22", "close": 12.31, "volume": 1168127.0}, {"date": "2020-04-23", "close": 12.6, "volume": 955736.0}, {"date": "2020-04-24", "close": 13.1, "volume": 1131529.0}, {"date": "2020-04-27", "close": 14.04, "volume": 847565.0}, {"date": "2020-04-28", "close": 14.91, "volume": 1418636.0}, {"date": "2020-04-29", "close": 16.12, "volume": 1854204.0}, {"date": "2020-04-30", "close": 15.33, "volume": 1070641.0}, {"date": "2020-05-01", "close": 14.55, "volume": 994374.0}, {"date": "2020-05-04", "close": 14.33, "volume": 736356.0}, {"date": "2020-05-05", "close": 13.87, "volume": 545143.0}, {"date": "2020-05-06", "close": 13.44, "volume": 834955.0}, {"date": "2020-05-07", "close": 13.37, "volume": 798655.0}, {"date": "2020-05-08", "close": 14.33, "volume": 672078.0}, {"date": "2020-05-11", "close": 14.0, "volume": 1515157.0}, {"date": "2020-05-12", "close": 12.84, "volume": 807831.0}, {"date": "2020-05-13", "close": 12.14, "volume": 1398389.0}, {"date": "2020-05-14", "close": 12.4, "volume": 884563.0}, {"date": "2020-05-15", "close": 12.37, "volume": 928490.0}, {"date": "2020-05-18", "close": 13.69, "volume": 1251422.0}, {"date": "2020-05-19", "close": 13.0, "volume": 696672.0}, {"date": "2020-05-20", "close": 14.15, "volume": 917880.0}, {"date": "2020-05-21", "close": 13.7, "volume": 1192488.0}, {"date": "2020-05-22", "close": 13.475, "volume": 568419.0}, {"date": "2020-05-26", "close": 14.505, "volume": 737749.0}, {"date": "2020-05-27", "close": 15.7, "volume": 953438.0}, {"date": "2020-05-28", "close": 15.03, "volume": 637093.0}, {"date": "2020-05-29", "close": 14.47, "volume": 924476.0}, {"date": "2020-06-01", "close": 14.83, "volume": 1108665.0}, {"date": "2020-06-02", "close": 14.72, "volume": 819713.0}, {"date": "2020-06-03", "close": 15.58, "volume": 1190685.0}, {"date": "2020-06-04", "close": 15.71, "volume": 654913.0}, {"date": "2020-06-05", "close": 17.21, "volume": 1925383.0}, {"date": "2020-06-08", "close": 17.2, "volume": 848687.0}, {"date": "2020-06-09", "close": 17.125, "volume": 721841.0}, {"date": "2020-06-10", "close": 15.795, "volume": 811631.0}, {"date": "2020-06-11", "close": 14.18, "volume": 905703.0}, {"date": "2020-06-12", "close": 14.84, "volume": 809572.0}, {"date": "2020-06-15", "close": 14.79, "volume": 971006.0}, {"date": "2020-06-16", "close": 15.73, "volume": 899125.0}, {"date": "2020-06-17", "close": 15.195, "volume": 718832.0}, {"date": "2020-06-18", "close": 15.57, "volume": 1041591.0}, {"date": "2020-06-19", "close": 15.72, "volume": 3269704.0}, {"date": "2020-06-22", "close": 15.69, "volume": 1042541.0}, {"date": "2020-06-23", "close": 15.24, "volume": 1070674.0}, {"date": "2020-06-24", "close": 14.59, "volume": 1686886.0}, {"date": "2020-06-25", "close": 15.18, "volume": 946265.0}, {"date": "2020-06-26", "close": 14.2, "volume": 1664294.0}, {"date": "2020-06-29", "close": 14.835, "volume": 1225430.0}, {"date": "2020-06-30", "close": 15.38, "volume": 1112147.0}, {"date": "2020-07-01", "close": 15.12, "volume": 1408945.0}, {"date": "2020-07-02", "close": 15.14, "volume": 1717551.0}, {"date": "2020-07-06", "close": 15.205, "volume": 1078662.0}, {"date": "2020-07-07", "close": 14.7, "volume": 713092.0}, {"date": "2020-07-08", "close": 14.555, "volume": 1272757.0}, {"date": "2020-07-09", "close": 13.99, "volume": 814034.0}, {"date": "2020-07-10", "close": 14.81, "volume": 971178.0}, {"date": "2020-07-13", "close": 14.96, "volume": 949835.0}, {"date": "2020-07-14", "close": 14.95, "volume": 894662.0}, {"date": "2020-07-15", "close": 15.73, "volume": 1065084.0}, {"date": "2020-07-16", "close": 16.3, "volume": 2205426.0}, {"date": "2020-07-17", "close": 16.07, "volume": 1242019.0}, {"date": "2020-07-20", "close": 15.66, "volume": 1019444.0}, {"date": "2020-07-21", "close": 16.58, "volume": 885420.0}, {"date": "2020-07-22", "close": 16.65, "volume": 844791.0}, {"date": "2020-07-23", "close": 17.0, "volume": 747443.0}, {"date": "2020-07-24", "close": 16.81, "volume": 956367.0}, {"date": "2020-07-27", "close": 16.69, "volume": 630672.0}, {"date": "2020-07-28", "close": 16.45, "volume": 627827.0}, {"date": "2020-07-29", "close": 16.88, "volume": 727505.0}, {"date": "2020-07-30", "close": 16.51, "volume": 945614.0}, {"date": "2020-07-31", "close": 16.33, "volume": 967411.0}, {"date": "2020-08-03", "close": 16.225, "volume": 776447.0}, {"date": "2020-08-04", "close": 16.05, "volume": 564763.0}, {"date": "2020-08-05", "close": 16.63, "volume": 494295.0}, {"date": "2020-08-06", "close": 16.44, "volume": 669034.0}, {"date": "2020-08-07", "close": 17.43, "volume": 755299.0}, {"date": "2020-08-10", "close": 17.83, "volume": 710998.0}, {"date": "2020-08-11", "close": 17.89, "volume": 874639.0}, {"date": "2020-08-12", "close": 17.6, "volume": 722966.0}, {"date": "2020-08-13", "close": 17.42, "volume": 442292.0}, {"date": "2020-08-14", "close": 17.46, "volume": 486235.0}, {"date": "2020-08-17", "close": 17.29, "volume": 512408.0}, {"date": "2020-08-18", "close": 16.73, "volume": 407707.0}, {"date": "2020-08-19", "close": 16.745, "volume": 631483.0}, {"date": "2020-08-20", "close": 16.38, "volume": 559718.0}, {"date": "2020-08-21", "close": 16.22, "volume": 488506.0}, {"date": "2020-08-24", "close": 16.94, "volume": 697810.0}, {"date": "2020-08-25", "close": 16.71, "volume": 783453.0}, {"date": "2020-08-26", "close": 16.37, "volume": 774672.0}, {"date": "2020-08-27", "close": 16.72, "volume": 498254.0}, {"date": "2020-08-28", "close": 16.54, "volume": 378959.0}, {"date": "2020-08-31", "close": 16.21, "volume": 674896.0}, {"date": "2020-09-01", "close": 16.43, "volume": 503806.0}, {"date": "2020-09-02", "close": 16.56, "volume": 588121.0}, {"date": "2020-09-03", "close": 16.5, "volume": 733232.0}, {"date": "2020-09-04", "close": 16.81, "volume": 572026.0}, {"date": "2020-09-08", "close": 15.83, "volume": 919050.0}, {"date": "2020-09-09", "close": 15.95, "volume": 1008441.0}, {"date": "2020-09-10", "close": 15.67, "volume": 672772.0}, {"date": "2020-09-11", "close": 15.71, "volume": 640466.0}, {"date": "2020-09-14", "close": 16.12, "volume": 494258.0}, {"date": "2020-09-15", "close": 15.83, "volume": 390889.0}, {"date": "2020-09-16", "close": 16.01, "volume": 731639.0}, {"date": "2020-09-17", "close": 15.93, "volume": 656586.0}, {"date": "2020-09-18", "close": 15.7, "volume": 2247886.0}, {"date": "2020-09-21", "close": 14.765, "volume": 869022.0}, {"date": "2020-09-22", "close": 14.68, "volume": 729868.0}, {"date": "2020-09-23", "close": 14.59, "volume": 1012934.0}, {"date": "2020-09-24", "close": 14.64, "volume": 763610.0}, {"date": "2020-09-25", "close": 14.895, "volume": 538144.0}, {"date": "2020-09-28", "close": 15.33, "volume": 495431.0}, {"date": "2020-09-29", "close": 15.15, "volume": 308044.0}, {"date": "2020-09-30", "close": 15.16, "volume": 546502.0}, {"date": "2020-10-01", "close": 15.45, "volume": 647663.0}, {"date": "2020-10-02", "close": 15.81, "volume": 422702.0}, {"date": "2020-10-05", "close": 16.58, "volume": 460549.0}, {"date": "2020-10-06", "close": 16.5, "volume": 692683.0}, {"date": "2020-10-07", "close": 16.93, "volume": 550761.0}, {"date": "2020-10-08", "close": 17.14, "volume": 498951.0}, {"date": "2020-10-09", "close": 16.93, "volume": 489626.0}, {"date": "2020-10-12", "close": 17.25, "volume": 483655.0}, {"date": "2020-10-13", "close": 16.66, "volume": 399208.0}, {"date": "2020-10-14", "close": 16.49, "volume": 537610.0}, {"date": "2020-10-15", "close": 16.6, "volume": 488335.0}, {"date": "2020-10-16", "close": 16.305, "volume": 604148.0}, {"date": "2020-10-19", "close": 16.03, "volume": 462531.0}, {"date": "2020-10-20", "close": 16.37, "volume": 410779.0}, {"date": "2020-10-21", "close": 16.43, "volume": 338748.0}, {"date": "2020-10-22", "close": 17.25, "volume": 545412.0}, {"date": "2020-10-23", "close": 17.7, "volume": 914992.0}, {"date": "2020-10-26", "close": 17.14, "volume": 630988.0}, {"date": "2020-10-27", "close": 16.45, "volume": 583428.0}, {"date": "2020-10-28", "close": 16.15, "volume": 514589.0}, {"date": "2020-10-29", "close": 16.33, "volume": 640730.0}, {"date": "2020-10-30", "close": 16.6, "volume": 502124.0}, {"date": "2020-11-02", "close": 16.82, "volume": 393933.0}, {"date": "2020-11-03", "close": 17.34, "volume": 523239.0}, {"date": "2020-11-04", "close": 15.96, "volume": 600573.0}, {"date": "2020-11-05", "close": 16.81, "volume": 477693.0}, {"date": "2020-11-06", "close": 16.24, "volume": 679188.0}, {"date": "2020-11-09", "close": 18.52, "volume": 1645361.0}, {"date": "2020-11-10", "close": 19.27, "volume": 831682.0}, {"date": "2020-11-11", "close": 18.69, "volume": 561057.0}, {"date": "2020-11-12", "close": 18.375, "volume": 612339.0}, {"date": "2020-11-13", "close": 19.02, "volume": 464973.0}, {"date": "2020-11-16", "close": 19.74, "volume": 642451.0}, {"date": "2020-11-17", "close": 19.52, "volume": 502114.0}, {"date": "2020-11-18", "close": 18.98, "volume": 423248.0}, {"date": "2020-11-19", "close": 19.05, "volume": 351259.0}, {"date": "2020-11-20", "close": 18.77, "volume": 408002.0}, {"date": "2020-11-23", "close": 19.24, "volume": 549702.0}, {"date": "2020-11-24", "close": 20.32, "volume": 764743.0}, {"date": "2020-11-25", "close": 19.61, "volume": 489226.0}, {"date": "2020-11-27", "close": 19.34, "volume": 209160.0}, {"date": "2020-11-30", "close": 18.51, "volume": 711026.0}, {"date": "2020-12-01", "close": 18.91, "volume": 581478.0}, {"date": "2020-12-02", "close": 19.01, "volume": 633344.0}, {"date": "2020-12-03", "close": 19.17, "volume": 799310.0}, {"date": "2020-12-04", "close": 19.6, "volume": 494683.0}, {"date": "2020-12-07", "close": 19.55, "volume": 349131.0}, {"date": "2020-12-08", "close": 19.48, "volume": 366901.0}, {"date": "2020-12-09", "close": 19.36, "volume": 474708.0}, {"date": "2020-12-10", "close": 19.55, "volume": 460075.0}, {"date": "2020-12-11", "close": 19.29, "volume": 403113.0}, {"date": "2020-12-14", "close": 19.4, "volume": 605104.0}, {"date": "2020-12-15", "close": 19.75, "volume": 451621.0}, {"date": "2020-12-16", "close": 19.71, "volume": 388623.0}, {"date": "2020-12-17", "close": 19.67, "volume": 469840.0}, {"date": "2020-12-18", "close": 18.995, "volume": 2719010.0}, {"date": "2020-12-21", "close": 19.13, "volume": 589762.0}, {"date": "2020-12-22", "close": 18.91, "volume": 419742.0}, {"date": "2020-12-23", "close": 19.55, "volume": 689476.0}, {"date": "2020-12-24", "close": 19.67, "volume": 238904.0}, {"date": "2020-12-28", "close": 19.75, "volume": 547757.0}, {"date": "2020-12-29", "close": 19.24, "volume": 438243.0}, {"date": "2020-12-30", "close": 19.34, "volume": 371849.0}, {"date": "2020-12-31", "close": 19.48, "volume": 458721.0}, {"date": "2021-01-04", "close": 19.51, "volume": 587395.0}, {"date": "2021-01-05", "close": 19.6, "volume": 633513.0}, {"date": "2021-01-06", "close": 21.3, "volume": 1609027.0}, {"date": "2021-01-07", "close": 21.24, "volume": 714668.0}, {"date": "2021-01-08", "close": 20.67, "volume": 463095.0}, {"date": "2021-01-11", "close": 20.96, "volume": 368305.0}, {"date": "2021-01-12", "close": 21.24, "volume": 585122.0}, {"date": "2021-01-13", "close": 20.96, "volume": 380810.0}, {"date": "2021-01-14", "close": 21.27, "volume": 424705.0}, {"date": "2021-01-15", "close": 21.11, "volume": 424671.0}, {"date": "2021-01-19", "close": 21.18, "volume": 508361.0}, {"date": "2021-01-20", "close": 21.3, "volume": 664487.0}, {"date": "2021-01-21", "close": 21.09, "volume": 524907.0}, {"date": "2021-01-22", "close": 22.18, "volume": 928399.0}, {"date": "2021-01-25", "close": 21.735, "volume": 693319.0}, {"date": "2021-01-26", "close": 21.82, "volume": 610705.0}, {"date": "2021-01-27", "close": 21.95, "volume": 956387.0}, {"date": "2021-01-28", "close": 21.55, "volume": 845712.0}, {"date": "2021-01-29", "close": 21.2, "volume": 591596.0}, {"date": "2021-02-01", "close": 21.5, "volume": 879966.0}, {"date": "2021-02-02", "close": 21.7, "volume": 504012.0}, {"date": "2021-02-03", "close": 21.62, "volume": 484444.0}, {"date": "2021-02-04", "close": 22.21, "volume": 491341.0}, {"date": "2021-02-05", "close": 22.37, "volume": 478081.0}, {"date": "2021-02-08", "close": 22.54, "volume": 501815.0}, {"date": "2021-02-09", "close": 23.46, "volume": 883435.0}, {"date": "2021-02-10", "close": 23.345, "volume": 870092.0}, {"date": "2021-02-11", "close": 23.14, "volume": 562408.0}, {"date": "2021-02-12", "close": 23.42, "volume": 603583.0}, {"date": "2021-02-16", "close": 23.58, "volume": 541412.0}, {"date": "2021-02-17", "close": 23.235, "volume": 453257.0}, {"date": "2021-02-18", "close": 22.945, "volume": 505610.0}, {"date": "2021-02-19", "close": 23.53, "volume": 427371.0}, {"date": "2021-02-22", "close": 24.005, "volume": 580114.0}, {"date": "2021-02-23", "close": 24.69, "volume": 816334.0}, {"date": "2021-02-24", "close": 25.62, "volume": 691618.0}, {"date": "2021-02-25", "close": 24.86, "volume": 706526.0}, {"date": "2021-02-26", "close": 24.44, "volume": 816865.0}, {"date": "2021-03-01", "close": 25.43, "volume": 543494.0}, {"date": "2021-03-02", "close": 25.2, "volume": 486043.0}, {"date": "2021-03-03", "close": 25.98, "volume": 1060198.0}, {"date": "2021-03-04", "close": 25.8, "volume": 884254.0}, {"date": "2021-03-05", "close": 26.53, "volume": 743698.0}, {"date": "2021-03-08", "close": 27.48, "volume": 768913.0}, {"date": "2021-03-09", "close": 27.14, "volume": 715655.0}, {"date": "2021-03-10", "close": 27.79, "volume": 811816.0}, {"date": "2021-03-11", "close": 27.9, "volume": 608865.0}, {"date": "2021-03-12", "close": 28.33, "volume": 950201.0}, {"date": "2021-03-15", "close": 28.22, "volume": 483390.0}, {"date": "2021-03-16", "close": 28.17, "volume": 442479.0}, {"date": "2021-03-17", "close": 28.29, "volume": 521620.0}, {"date": "2021-03-18", "close": 27.86, "volume": 962791.0}, {"date": "2021-03-19", "close": 27.99, "volume": 3080341.0}, {"date": "2021-03-22", "close": 27.04, "volume": 462376.0}, {"date": "2021-03-23", "close": 25.775, "volume": 1001758.0}, {"date": "2021-03-24", "close": 25.825, "volume": 1050429.0}, {"date": "2021-03-25", "close": 26.67, "volume": 515672.0}, {"date": "2021-03-26", "close": 27.57, "volume": 453525.0}, {"date": "2021-03-29", "close": 26.55, "volume": 789850.0}, {"date": "2021-03-30", "close": 27.29, "volume": 529216.0}, {"date": "2021-03-31", "close": 27.05, "volume": 570008.0}, {"date": "2021-04-01", "close": 27.02, "volume": 742972.0}, {"date": "2021-04-05", "close": 27.05, "volume": 816268.0}, {"date": "2021-04-06", "close": 26.71, "volume": 566839.0}, {"date": "2021-04-07", "close": 26.4, "volume": 382545.0}, {"date": "2021-04-08", "close": 26.63, "volume": 503101.0}, {"date": "2021-04-09", "close": 26.93, "volume": 376917.0}, {"date": "2021-04-12", "close": 27.39, "volume": 581505.0}, {"date": "2021-04-13", "close": 26.645, "volume": 623719.0}, {"date": "2021-04-14", "close": 26.98, "volume": 528413.0}, {"date": "2021-04-15", "close": 26.91, "volume": 495679.0}, {"date": "2021-04-16", "close": 26.97, "volume": 740861.0}, {"date": "2021-04-19", "close": 27.11, "volume": 810263.0}, {"date": "2021-04-20", "close": 26.44, "volume": 708321.0}, {"date": "2021-04-21", "close": 27.15, "volume": 460976.0}, {"date": "2021-04-22", "close": 26.88, "volume": 373120.0}, {"date": "2021-04-23", "close": 28.05, "volume": 835260.0}, {"date": "2021-04-26", "close": 28.3, "volume": 525191.0}, {"date": "2021-04-27", "close": 28.21, "volume": 749220.0}, {"date": "2021-04-28", "close": 28.13, "volume": 340947.0}, {"date": "2021-04-29", "close": 28.28, "volume": 401125.0}, {"date": "2021-04-30", "close": 27.83, "volume": 641114.0}, {"date": "2021-05-03", "close": 28.13, "volume": 419563.0}, {"date": "2021-05-04", "close": 28.41, "volume": 512325.0}, {"date": "2021-05-05", "close": 28.49, "volume": 432261.0}, {"date": "2021-05-06", "close": 28.44, "volume": 648743.0}, {"date": "2021-05-07", "close": 28.53, "volume": 314512.0}, {"date": "2021-05-10", "close": 27.93, "volume": 897313.0}, {"date": "2021-05-11", "close": 27.65, "volume": 548475.0}, {"date": "2021-05-12", "close": 26.72, "volume": 686845.0}, {"date": "2021-05-13", "close": 27.8, "volume": 698314.0}, {"date": "2021-05-14", "close": 28.05, "volume": 518354.0}, {"date": "2021-05-17", "close": 27.94, "volume": 367811.0}, {"date": "2021-05-18", "close": 27.305, "volume": 878920.0}, {"date": "2021-05-19", "close": 27.25, "volume": 386922.0}, {"date": "2021-05-20", "close": 27.17, "volume": 288825.0}, {"date": "2021-05-21", "close": 27.59, "volume": 314777.0}, {"date": "2021-05-24", "close": 27.43, "volume": 334801.0}, {"date": "2021-05-25", "close": 26.63, "volume": 494089.0}, {"date": "2021-05-26", "close": 27.11, "volume": 496191.0}, {"date": "2021-05-27", "close": 27.39, "volume": 466344.0}, {"date": "2021-05-28", "close": 27.36, "volume": 333651.0}, {"date": "2021-06-01", "close": 27.62, "volume": 423430.0}, {"date": "2021-06-02", "close": 27.48, "volume": 866801.0}, {"date": "2021-06-03", "close": 27.65, "volume": 431622.0}, {"date": "2021-06-04", "close": 27.6, "volume": 324275.0}, {"date": "2021-06-07", "close": 27.47, "volume": 532956.0}, {"date": "2021-06-08", "close": 27.55, "volume": 443201.0}, {"date": "2021-06-09", "close": 27.0, "volume": 316833.0}, {"date": "2021-06-10", "close": 26.5, "volume": 351304.0}, {"date": "2021-06-11", "close": 26.62, "volume": 454583.0}, {"date": "2021-06-14", "close": 26.11, "volume": 602611.0}, {"date": "2021-06-15", "close": 26.45, "volume": 624907.0}, {"date": "2021-06-16", "close": 26.5, "volume": 795611.0}, {"date": "2021-06-17", "close": 25.28, "volume": 878133.0}, {"date": "2021-06-18", "close": 24.11, "volume": 2529694.0}, {"date": "2021-06-21", "close": 25.38, "volume": 849893.0}, {"date": "2021-06-22", "close": 25.28, "volume": 551248.0}, {"date": "2021-06-23", "close": 25.22, "volume": 803825.0}, {"date": "2021-06-24", "close": 25.47, "volume": 542451.0}, {"date": "2021-06-25", "close": 25.59, "volume": 2330104.0}, {"date": "2021-06-28", "close": 25.02, "volume": 571390.0}, {"date": "2021-06-29", "close": 24.73, "volume": 354027.0}, {"date": "2021-06-30", "close": 24.68, "volume": 588154.0}, {"date": "2021-07-01", "close": 24.91, "volume": 635366.0}, {"date": "2021-07-02", "close": 24.53, "volume": 336045.0}, {"date": "2021-07-06", "close": 23.79, "volume": 496337.0}, {"date": "2021-07-07", "close": 23.56, "volume": 646364.0}, {"date": "2021-07-08", "close": 23.18, "volume": 596987.0}, {"date": "2021-07-09", "close": 24.24, "volume": 836096.0}, {"date": "2021-07-12", "close": 24.11, "volume": 494188.0}, {"date": "2021-07-13", "close": 23.5, "volume": 638144.0}, {"date": "2021-07-14", "close": 23.45, "volume": 642383.0}, {"date": "2021-07-15", "close": 23.29, "volume": 947741.0}, {"date": "2021-07-16", "close": 22.3, "volume": 897470.0}, {"date": "2021-07-19", "close": 21.72, "volume": 1344971.0}, {"date": "2021-07-20", "close": 21.97, "volume": 1330909.0}, {"date": "2021-07-21", "close": 22.21, "volume": 717795.0}, {"date": "2021-07-22", "close": 21.44, "volume": 701031.0}, {"date": "2021-07-23", "close": 21.4, "volume": 974715.0}, {"date": "2021-07-26", "close": 21.56, "volume": 664771.0}, {"date": "2021-07-27", "close": 21.31, "volume": 587197.0}, {"date": "2021-07-28", "close": 21.5, "volume": 620079.0}, {"date": "2021-07-29", "close": 21.56, "volume": 463581.0}, {"date": "2021-07-30", "close": 21.18, "volume": 573387.0}, {"date": "2021-08-02", "close": 21.06, "volume": 602432.0}, {"date": "2021-08-03", "close": 21.34, "volume": 761898.0}, {"date": "2021-08-04", "close": 20.85, "volume": 436510.0}, {"date": "2021-08-05", "close": 21.21, "volume": 456545.0}, {"date": "2021-08-06", "close": 21.87, "volume": 444258.0}, {"date": "2021-08-09", "close": 21.71, "volume": 532153.0}, {"date": "2021-08-10", "close": 21.96, "volume": 611780.0}, {"date": "2021-08-11", "close": 22.43, "volume": 703796.0}, {"date": "2021-08-12", "close": 22.22, "volume": 631329.0}, {"date": "2021-08-13", "close": 22.06, "volume": 397269.0}, {"date": "2021-08-16", "close": 22.05, "volume": 407651.0}, {"date": "2021-08-17", "close": 21.87, "volume": 483842.0}, {"date": "2021-08-18", "close": 21.5, "volume": 485938.0}, {"date": "2021-08-19", "close": 21.29, "volume": 471971.0}, {"date": "2021-08-20", "close": 21.69, "volume": 447688.0}, {"date": "2021-08-23", "close": 21.81, "volume": 390689.0}, {"date": "2021-08-24", "close": 21.9, "volume": 389970.0}, {"date": "2021-08-25", "close": 22.23, "volume": 585526.0}, {"date": "2021-08-26", "close": 21.8, "volume": 417251.0}, {"date": "2021-08-27", "close": 22.33, "volume": 609163.0}, {"date": "2021-08-30", "close": 21.88, "volume": 515468.0}, {"date": "2021-08-31", "close": 22.15, "volume": 594245.0}, {"date": "2021-09-01", "close": 21.91, "volume": 438614.0}, {"date": "2021-09-02", "close": 21.7, "volume": 477824.0}, {"date": "2021-09-03", "close": 21.82, "volume": 469541.0}, {"date": "2021-09-07", "close": 21.79, "volume": 458732.0}, {"date": "2021-09-08", "close": 21.51, "volume": 532788.0}, {"date": "2021-09-09", "close": 21.5, "volume": 505884.0}, {"date": "2021-09-10", "close": 21.08, "volume": 494539.0}, {"date": "2021-09-13", "close": 21.41, "volume": 438816.0}, {"date": "2021-09-14", "close": 21.04, "volume": 513078.0}, {"date": "2021-09-15", "close": 22.38, "volume": 1616192.0}, {"date": "2021-09-16", "close": 22.63, "volume": 1027426.0}, {"date": "2021-09-17", "close": 22.29, "volume": 2659758.0}, {"date": "2021-09-20", "close": 21.62, "volume": 749302.0}, {"date": "2021-09-21", "close": 21.53, "volume": 548142.0}, {"date": "2021-09-22", "close": 21.58, "volume": 496772.0}, {"date": "2021-09-23", "close": 22.26, "volume": 487350.0}, {"date": "2021-09-24", "close": 22.74, "volume": 653961.0}, {"date": "2021-09-27", "close": 23.73, "volume": 769821.0}, {"date": "2021-09-28", "close": 23.51, "volume": 686616.0}, {"date": "2021-09-29", "close": 23.95, "volume": 486382.0}, {"date": "2021-09-30", "close": 23.53, "volume": 645243.0}, {"date": "2021-10-01", "close": 24.52, "volume": 779480.0}, {"date": "2021-10-04", "close": 24.3, "volume": 636232.0}, {"date": "2021-10-05", "close": 24.07, "volume": 624023.0}, {"date": "2021-10-06", "close": 23.85, "volume": 603392.0}, {"date": "2021-10-07", "close": 24.14, "volume": 652718.0}, {"date": "2021-10-08", "close": 24.15, "volume": 475411.0}, {"date": "2021-10-11", "close": 23.69, "volume": 339932.0}, {"date": "2021-10-12", "close": 23.77, "volume": 499743.0}, {"date": "2021-10-13", "close": 23.5, "volume": 299591.0}, {"date": "2021-10-14", "close": 23.91, "volume": 357180.0}, {"date": "2021-10-15", "close": 23.94, "volume": 642061.0}, {"date": "2021-10-18", "close": 23.62, "volume": 585051.0}, {"date": "2021-10-19", "close": 23.86, "volume": 580745.0}, {"date": "2021-10-20", "close": 24.73, "volume": 664164.0}, {"date": "2021-10-21", "close": 24.55, "volume": 589156.0}, {"date": "2021-10-22", "close": 24.52, "volume": 432585.0}, {"date": "2021-10-25", "close": 24.52, "volume": 453432.0}, {"date": "2021-10-26", "close": 24.25, "volume": 433841.0}, {"date": "2021-10-27", "close": 23.19, "volume": 583904.0}, {"date": "2021-10-28", "close": 23.48, "volume": 462103.0}, {"date": "2021-10-29", "close": 23.76, "volume": 535998.0}, {"date": "2021-11-01", "close": 24.91, "volume": 677693.0}, {"date": "2021-11-02", "close": 24.7, "volume": 483294.0}, {"date": "2021-11-03", "close": 25.64, "volume": 698732.0}, {"date": "2021-11-04", "close": 25.62, "volume": 955838.0}, {"date": "2021-11-05", "close": 26.32, "volume": 736020.0}, {"date": "2021-11-08", "close": 26.34, "volume": 544818.0}, {"date": "2021-11-09", "close": 26.17, "volume": 339971.0}, {"date": "2021-11-10", "close": 26.1, "volume": 375143.0}, {"date": "2021-11-11", "close": 26.36, "volume": 335944.0}, {"date": "2021-11-12", "close": 25.98, "volume": 385054.0}, {"date": "2021-11-15", "close": 26.26, "volume": 500929.0}, {"date": "2021-11-16", "close": 26.07, "volume": 487447.0}, {"date": "2021-11-17", "close": 25.93, "volume": 319411.0}, {"date": "2021-11-18", "close": 25.77, "volume": 365572.0}, {"date": "2021-11-19", "close": 25.12, "volume": 624694.0}, {"date": "2021-11-22", "close": 25.68, "volume": 385165.0}, {"date": "2021-11-23", "close": 26.12, "volume": 680050.0}, {"date": "2021-11-24", "close": 25.9, "volume": 215519.0}, {"date": "2021-11-26", "close": 24.28, "volume": 551571.0}, {"date": "2021-11-29", "close": 24.45, "volume": 520793.0}, {"date": "2021-11-30", "close": 23.93, "volume": 643884.0}, {"date": "2021-12-01", "close": 23.64, "volume": 624822.0}, {"date": "2021-12-02", "close": 24.76, "volume": 606247.0}, {"date": "2021-12-03", "close": 24.22, "volume": 487508.0}, {"date": "2021-12-06", "close": 24.84, "volume": 546586.0}, {"date": "2021-12-07", "close": 24.49, "volume": 409583.0}, {"date": "2021-12-08", "close": 24.51, "volume": 368912.0}, {"date": "2021-12-09", "close": 24.24, "volume": 297632.0}, {"date": "2021-12-10", "close": 24.33, "volume": 265156.0}, {"date": "2021-12-13", "close": 24.0, "volume": 675654.0}, {"date": "2021-12-14", "close": 24.29, "volume": 728048.0}, {"date": "2021-12-15", "close": 24.27, "volume": 795607.0}, {"date": "2021-12-16", "close": 24.29, "volume": 664739.0}, {"date": "2021-12-17", "close": 23.88, "volume": 2223798.0}, {"date": "2021-12-20", "close": 23.48, "volume": 814910.0}, {"date": "2021-12-21", "close": 23.74, "volume": 685227.0}, {"date": "2021-12-22", "close": 24.14, "volume": 766158.0}, {"date": "2021-12-23", "close": 24.36, "volume": 322447.0}, {"date": "2021-12-27", "close": 24.52, "volume": 373319.0}, {"date": "2021-12-28", "close": 24.55, "volume": 353128.0}, {"date": "2021-12-29", "close": 24.6, "volume": 269733.0}, {"date": "2021-12-30", "close": 24.35, "volume": 394900.0}, {"date": "2021-12-31", "close": 24.35, "volume": 281404.0}, {"date": "2022-01-03", "close": 24.79, "volume": 485677.0}, {"date": "2022-01-04", "close": 25.31, "volume": 465556.0}, {"date": "2022-01-05", "close": 25.11, "volume": 643008.0}, {"date": "2022-01-06", "close": 25.86, "volume": 604028.0}, {"date": "2022-01-07", "close": 25.78, "volume": 444030.0}, {"date": "2022-01-10", "close": 25.46, "volume": 564086.0}, {"date": "2022-01-11", "close": 25.51, "volume": 444024.0}, {"date": "2022-01-12", "close": 25.31, "volume": 538499.0}, {"date": "2022-01-13", "close": 25.69, "volume": 494950.0}, {"date": "2022-01-14", "close": 25.74, "volume": 504453.0}, {"date": "2022-01-18", "close": 25.68, "volume": 713291.0}, {"date": "2022-01-19", "close": 24.87, "volume": 787841.0}, {"date": "2022-01-20", "close": 24.04, "volume": 597257.0}, {"date": "2022-01-21", "close": 23.93, "volume": 762623.0}, {"date": "2022-01-24", "close": 24.55, "volume": 729273.0}, {"date": "2022-01-25", "close": 24.29, "volume": 686142.0}, {"date": "2022-01-26", "close": 23.94, "volume": 733668.0}, {"date": "2022-01-27", "close": 23.4, "volume": 697237.0}, {"date": "2022-01-28", "close": 23.24, "volume": 787817.0}, {"date": "2022-01-31", "close": 23.56, "volume": 950115.0}, {"date": "2022-02-01", "close": 23.81, "volume": 532030.0}, {"date": "2022-02-02", "close": 23.59, "volume": 552584.0}, {"date": "2022-02-03", "close": 23.44, "volume": 372940.0}, {"date": "2022-02-04", "close": 23.64, "volume": 430384.0}, {"date": "2022-02-07", "close": 23.79, "volume": 571608.0}, {"date": "2022-02-08", "close": 24.44, "volume": 747263.0}, {"date": "2022-02-09", "close": 23.97, "volume": 440537.0}, {"date": "2022-02-10", "close": 23.76, "volume": 530933.0}, {"date": "2022-02-11", "close": 23.79, "volume": 462193.0}, {"date": "2022-02-14", "close": 23.52, "volume": 541173.0}, {"date": "2022-02-15", "close": 23.91, "volume": 618683.0}, {"date": "2022-02-16", "close": 23.91, "volume": 309737.0}, {"date": "2022-02-17", "close": 23.22, "volume": 470781.0}, {"date": "2022-02-18", "close": 23.48, "volume": 431062.0}, {"date": "2022-02-22", "close": 23.25, "volume": 541798.0}, {"date": "2022-02-23", "close": 22.91, "volume": 496294.0}, {"date": "2022-02-24", "close": 22.57, "volume": 940475.0}, {"date": "2022-02-25", "close": 23.62, "volume": 583009.0}, {"date": "2022-02-28", "close": 23.41, "volume": 755940.0}, {"date": "2022-03-01", "close": 22.25, "volume": 1020013.0}, {"date": "2022-03-02", "close": 23.17, "volume": 531426.0}, {"date": "2022-03-03", "close": 22.99, "volume": 675892.0}, {"date": "2022-03-04", "close": 22.29, "volume": 886628.0}, {"date": "2022-03-07", "close": 21.5, "volume": 734841.0}, {"date": "2022-03-08", "close": 21.73, "volume": 1095685.0}, {"date": "2022-03-09", "close": 22.33, "volume": 626486.0}, {"date": "2022-03-10", "close": 22.8, "volume": 881823.0}, {"date": "2022-03-11", "close": 23.12, "volume": 897158.0}, {"date": "2022-03-14", "close": 22.91, "volume": 786411.0}, {"date": "2022-03-15", "close": 23.06, "volume": 595729.0}, {"date": "2022-03-16", "close": 23.46, "volume": 701454.0}, {"date": "2022-03-17", "close": 23.13, "volume": 476928.0}, {"date": "2022-03-18", "close": 23.25, "volume": 1707037.0}, {"date": "2022-03-21", "close": 22.99, "volume": 633056.0}, {"date": "2022-03-22", "close": 23.07, "volume": 388727.0}, {"date": "2022-03-23", "close": 21.99, "volume": 519867.0}, {"date": "2022-03-24", "close": 22.28, "volume": 471360.0}, {"date": "2022-03-25", "close": 22.93, "volume": 523590.0}, {"date": "2022-03-28", "close": 22.79, "volume": 579457.0}, {"date": "2022-03-29", "close": 23.31, "volume": 564763.0}, {"date": "2022-03-30", "close": 22.72, "volume": 795452.0}, {"date": "2022-03-31", "close": 22.6, "volume": 820193.0}, {"date": "2022-04-01", "close": 22.55, "volume": 1074224.0}, {"date": "2022-04-04", "close": 22.58, "volume": 978087.0}, {"date": "2022-04-05", "close": 22.29, "volume": 887903.0}, {"date": "2022-04-06", "close": 21.97, "volume": 773088.0}, {"date": "2022-04-07", "close": 21.48, "volume": 965546.0}, {"date": "2022-04-08", "close": 21.74, "volume": 754901.0}, {"date": "2022-04-11", "close": 21.94, "volume": 813644.0}, {"date": "2022-04-12", "close": 21.88, "volume": 666588.0}, {"date": "2022-04-13", "close": 22.07, "volume": 676348.0}, {"date": "2022-04-14", "close": 22.11, "volume": 698533.0}, {"date": "2022-04-18", "close": 22.18, "volume": 775774.0}, {"date": "2022-04-19", "close": 23.02, "volume": 721406.0}, {"date": "2022-04-20", "close": 23.32, "volume": 582220.0}, {"date": "2022-04-21", "close": 22.74, "volume": 1019204.0}, {"date": "2022-04-22", "close": 22.26, "volume": 814926.0}, {"date": "2022-04-25", "close": 22.59, "volume": 1183812.0}, {"date": "2022-04-26", "close": 21.8, "volume": 1343657.0}, {"date": "2022-04-27", "close": 21.96, "volume": 862990.0}, {"date": "2022-04-28", "close": 22.47, "volume": 1111118.0}, {"date": "2022-04-29", "close": 21.62, "volume": 1219634.0}, {"date": "2022-05-02", "close": 21.88, "volume": 1057624.0}, {"date": "2022-05-03", "close": 22.0, "volume": 1631206.0}, {"date": "2022-05-04", "close": 22.73, "volume": 1137095.0}, {"date": "2022-05-05", "close": 21.88, "volume": 1372617.0}, {"date": "2022-05-06", "close": 21.42, "volume": 1289046.0}, {"date": "2022-05-09", "close": 20.97, "volume": 1556015.0}, {"date": "2022-05-10", "close": 20.67, "volume": 1342337.0}, {"date": "2022-05-11", "close": 20.22, "volume": 1287253.0}, {"date": "2022-05-12", "close": 20.25, "volume": 1616700.0}, {"date": "2022-05-13", "close": 20.46, "volume": 1052835.0}, {"date": "2022-05-16", "close": 20.29, "volume": 1050098.0}, {"date": "2022-05-17", "close": 21.01, "volume": 1096073.0}, {"date": "2022-05-18", "close": 20.35, "volume": 974292.0}, {"date": "2022-05-19", "close": 20.52, "volume": 1279829.0}, {"date": "2022-05-20", "close": 20.62, "volume": 1399547.0}, {"date": "2022-05-23", "close": 21.69, "volume": 2147804.0}, {"date": "2022-05-24", "close": 21.56, "volume": 1360013.0}, {"date": "2022-05-25", "close": 21.74, "volume": 1258744.0}, {"date": "2022-05-26", "close": 22.18, "volume": 1004744.0}, {"date": "2022-05-27", "close": 22.54, "volume": 926722.0}, {"date": "2022-05-31", "close": 22.59, "volume": 955353.0}, {"date": "2022-06-01", "close": 22.42, "volume": 944620.0}, {"date": "2022-06-02", "close": 22.82, "volume": 1253799.0}, {"date": "2022-06-03", "close": 22.98, "volume": 1534488.0}, {"date": "2022-06-06", "close": 22.6, "volume": 2259200.0}, {"date": "2022-06-07", "close": 22.53, "volume": 1175011.0}, {"date": "2022-06-08", "close": 22.2, "volume": 1088997.0}, {"date": "2022-06-09", "close": 21.42, "volume": 1416309.0}, {"date": "2022-06-10", "close": 20.89, "volume": 1546069.0}, {"date": "2022-06-13", "close": 20.54, "volume": 1753507.0}, {"date": "2022-06-14", "close": 20.48, "volume": 1531403.0}, {"date": "2022-06-15", "close": 20.87, "volume": 2834889.0}, {"date": "2022-06-16", "close": 20.51, "volume": 3570267.0}, {"date": "2022-06-17", "close": 20.35, "volume": 12319510.0}, {"date": "2022-06-21", "close": 20.84, "volume": 2527452.0}, {"date": "2022-06-22", "close": 20.84, "volume": 2280369.0}, {"date": "2022-06-23", "close": 20.65, "volume": 1468056.0}, {"date": "2022-06-24", "close": 20.9, "volume": 7326981.0}, {"date": "2022-06-27", "close": 21.48, "volume": 1920540.0}, {"date": "2022-06-28", "close": 21.05, "volume": 1291002.0}, {"date": "2022-06-29", "close": 20.84, "volume": 1385883.0}, {"date": "2022-06-30", "close": 20.77, "volume": 1146274.0}, {"date": "2022-07-01", "close": 21.1, "volume": 1004119.0}, {"date": "2022-07-05", "close": 21.35, "volume": 1096401.0}, {"date": "2022-07-06", "close": 21.04, "volume": 806234.0}, {"date": "2022-07-07", "close": 21.46, "volume": 1056847.0}, {"date": "2022-07-08", "close": 21.5, "volume": 845113.0}, {"date": "2022-07-11", "close": 21.28, "volume": 789258.0}, {"date": "2022-07-12", "close": 21.53, "volume": 1104148.0}, {"date": "2022-07-13", "close": 20.94, "volume": 971059.0}, {"date": "2022-07-14", "close": 20.66, "volume": 658530.0}, {"date": "2022-07-15", "close": 21.28, "volume": 1058393.0}, {"date": "2022-07-18", "close": 21.45, "volume": 842996.0}, {"date": "2022-07-19", "close": 22.08, "volume": 1783167.0}, {"date": "2022-07-20", "close": 22.4, "volume": 1392331.0}, {"date": "2022-07-21", "close": 22.03, "volume": 1232059.0}, {"date": "2022-07-22", "close": 22.19, "volume": 1188963.0}, {"date": "2022-07-25", "close": 22.42, "volume": 1142873.0}, {"date": "2022-07-26", "close": 22.7, "volume": 869883.0}, {"date": "2022-07-27", "close": 23.09, "volume": 1653293.0}, {"date": "2022-07-28", "close": 23.18, "volume": 877853.0}, {"date": "2022-07-29", "close": 23.6, "volume": 1302071.0}, {"date": "2022-08-01", "close": 23.73, "volume": 842523.0}, {"date": "2022-08-02", "close": 23.51, "volume": 752023.0}, {"date": "2022-08-03", "close": 23.72, "volume": 978854.0}, {"date": "2022-08-04", "close": 23.64, "volume": 550099.0}, {"date": "2022-08-05", "close": 23.88, "volume": 527288.0}, {"date": "2022-08-08", "close": 24.09, "volume": 808964.0}, {"date": "2022-08-09", "close": 24.07, "volume": 990899.0}, {"date": "2022-08-10", "close": 24.36, "volume": 1129965.0}, {"date": "2022-08-11", "close": 24.63, "volume": 1065167.0}, {"date": "2022-08-12", "close": 25.0, "volume": 994526.0}, {"date": "2022-08-15", "close": 25.34, "volume": 1017556.0}, {"date": "2022-08-16", "close": 25.52, "volume": 1005102.0}, {"date": "2022-08-17", "close": 25.23, "volume": 612129.0}, {"date": "2022-08-18", "close": 25.34, "volume": 783493.0}, {"date": "2022-08-19", "close": 24.95, "volume": 775597.0}, {"date": "2022-08-22", "close": 24.59, "volume": 719173.0}, {"date": "2022-08-23", "close": 24.43, "volume": 760574.0}, {"date": "2022-08-24", "close": 24.42, "volume": 745187.0}, {"date": "2022-08-25", "close": 24.71, "volume": 745907.0}, {"date": "2022-08-26", "close": 24.03, "volume": 730562.0}, {"date": "2022-08-29", "close": 23.62, "volume": 795104.0}, {"date": "2022-08-30", "close": 23.72, "volume": 866926.0}, {"date": "2022-08-31", "close": 23.53, "volume": 1516906.0}, {"date": "2022-09-01", "close": 23.34, "volume": 911395.0}, {"date": "2022-09-02", "close": 22.97, "volume": 922539.0}, {"date": "2022-09-06", "close": 22.3, "volume": 912120.0}, {"date": "2022-09-07", "close": 22.79, "volume": 734427.0}, {"date": "2022-09-08", "close": 23.48, "volume": 787176.0}, {"date": "2022-09-09", "close": 23.56, "volume": 710327.0}, {"date": "2022-09-12", "close": 23.87, "volume": 817189.0}, {"date": "2022-09-13", "close": 23.3, "volume": 752943.0}, {"date": "2022-09-14", "close": 23.34, "volume": 712187.0}, {"date": "2022-09-15", "close": 23.68, "volume": 699779.0}, {"date": "2022-09-16", "close": 23.65, "volume": 2375548.0}, {"date": "2022-09-19", "close": 24.13, "volume": 773170.0}, {"date": "2022-09-20", "close": 23.94, "volume": 587767.0}, {"date": "2022-09-21", "close": 23.69, "volume": 828159.0}, {"date": "2022-09-22", "close": 23.31, "volume": 810979.0}, {"date": "2022-09-23", "close": 23.04, "volume": 926705.0}, {"date": "2022-09-26", "close": 22.84, "volume": 1070584.0}, {"date": "2022-09-27", "close": 22.58, "volume": 995678.0}, {"date": "2022-09-28", "close": 23.24, "volume": 1072495.0}, {"date": "2022-09-29", "close": 22.74, "volume": 929277.0}, {"date": "2022-09-30", "close": 22.51, "volume": 1074828.0}, {"date": "2022-10-03", "close": 23.01, "volume": 955127.0}, {"date": "2022-10-04", "close": 23.93, "volume": 1038045.0}, {"date": "2022-10-05", "close": 23.96, "volume": 920459.0}, {"date": "2022-10-06", "close": 23.93, "volume": 755076.0}, {"date": "2022-10-07", "close": 23.45, "volume": 848905.0}, {"date": "2022-10-10", "close": 23.5, "volume": 564099.0}, {"date": "2022-10-11", "close": 23.48, "volume": 1098258.0}, {"date": "2022-10-12", "close": 23.74, "volume": 936640.0}, {"date": "2022-10-13", "close": 24.62, "volume": 1455795.0}, {"date": "2022-10-14", "close": 24.24, "volume": 1074979.0}, {"date": "2022-10-17", "close": 24.97, "volume": 1560595.0}, {"date": "2022-10-18", "close": 25.2, "volume": 2029220.0}, {"date": "2022-10-19", "close": 25.03, "volume": 1204329.0}, {"date": "2022-10-20", "close": 23.7, "volume": 1402838.0}, {"date": "2022-10-21", "close": 23.86, "volume": 1516219.0}, {"date": "2022-10-24", "close": 24.26, "volume": 1281907.0}, {"date": "2022-10-25", "close": 24.42, "volume": 779022.0}, {"date": "2022-10-26", "close": 24.46, "volume": 880456.0}, {"date": "2022-10-27", "close": 24.55, "volume": 755088.0}, {"date": "2022-10-28", "close": 25.38, "volume": 1333808.0}, {"date": "2022-10-31", "close": 25.49, "volume": 974075.0}, {"date": "2022-11-01", "close": 25.45, "volume": 847107.0}, {"date": "2022-11-02", "close": 24.64, "volume": 1395487.0}, {"date": "2022-11-03", "close": 24.6, "volume": 763784.0}, {"date": "2022-11-04", "close": 25.14, "volume": 853522.0}, {"date": "2022-11-07", "close": 25.12, "volume": 701786.0}, {"date": "2022-11-08", "close": 24.88, "volume": 865466.0}, {"date": "2022-11-09", "close": 25.0, "volume": 786838.0}, {"date": "2022-11-10", "close": 25.81, "volume": 1586719.0}, {"date": "2022-11-11", "close": 25.78, "volume": 1201028.0}, {"date": "2022-11-14", "close": 25.76, "volume": 1044996.0}, {"date": "2022-11-15", "close": 25.72, "volume": 937871.0}, {"date": "2022-11-16", "close": 25.19, "volume": 605033.0}, {"date": "2022-11-17", "close": 24.85, "volume": 618898.0}, {"date": "2022-11-18", "close": 24.89, "volume": 1262489.0}, {"date": "2022-11-21", "close": 25.04, "volume": 499383.0}, {"date": "2022-11-22", "close": 25.17, "volume": 563975.0}, {"date": "2022-11-23", "close": 25.18, "volume": 396767.0}, {"date": "2022-11-25", "close": 25.5, "volume": 200847.0}, {"date": "2022-11-28", "close": 24.93, "volume": 645177.0}, {"date": "2022-11-29", "close": 24.95, "volume": 581184.0}, {"date": "2022-11-30", "close": 25.45, "volume": 1118291.0}, {"date": "2022-12-01", "close": 25.39, "volume": 567866.0}, {"date": "2022-12-02", "close": 25.37, "volume": 508400.0}, {"date": "2022-12-05", "close": 24.17, "volume": 935218.0}, {"date": "2022-12-06", "close": 23.94, "volume": 812124.0}, {"date": "2022-12-07", "close": 23.91, "volume": 553201.0}, {"date": "2022-12-08", "close": 23.91, "volume": 454776.0}, {"date": "2022-12-09", "close": 23.83, "volume": 393919.0}, {"date": "2022-12-12", "close": 23.99, "volume": 628361.0}, {"date": "2022-12-13", "close": 23.35, "volume": 1204097.0}, {"date": "2022-12-14", "close": 22.89, "volume": 974751.0}, {"date": "2022-12-15", "close": 22.11, "volume": 1242857.0}, {"date": "2022-12-16", "close": 22.35, "volume": 3970407.0}, {"date": "2022-12-19", "close": 22.35, "volume": 801536.0}, {"date": "2022-12-20", "close": 22.58, "volume": 769852.0}, {"date": "2022-12-21", "close": 22.91, "volume": 804436.0}, {"date": "2022-12-22", "close": 22.63, "volume": 531500.0}, {"date": "2022-12-23", "close": 22.83, "volume": 611865.0}, {"date": "2022-12-27", "close": 22.71, "volume": 407319.0}, {"date": "2022-12-28", "close": 22.54, "volume": 424282.0}, {"date": "2022-12-29", "close": 23.05, "volume": 666496.0}, {"date": "2022-12-30", "close": 22.79, "volume": 565816.0}, {"date": "2023-01-03", "close": 22.46, "volume": 618287.0}, {"date": "2023-01-04", "close": 22.36, "volume": 693684.0}, {"date": "2023-01-05", "close": 22.03, "volume": 565649.0}, {"date": "2023-01-06", "close": 22.72, "volume": 708704.0}, {"date": "2023-01-09", "close": 22.48, "volume": 532032.0}, {"date": "2023-01-10", "close": 22.75, "volume": 503334.0}, {"date": "2023-01-11", "close": 23.06, "volume": 730777.0}, {"date": "2023-01-12", "close": 23.35, "volume": 575902.0}, {"date": "2023-01-13", "close": 23.42, "volume": 536040.0}, {"date": "2023-01-17", "close": 23.12, "volume": 533345.0}, {"date": "2023-01-18", "close": 22.53, "volume": 730421.0}, {"date": "2023-01-19", "close": 22.26, "volume": 715254.0}, {"date": "2023-01-20", "close": 22.43, "volume": 1114385.0}, {"date": "2023-01-23", "close": 22.36, "volume": 901563.0}, {"date": "2023-01-24", "close": 22.45, "volume": 697303.0}, {"date": "2023-01-25", "close": 22.46, "volume": 503437.0}, {"date": "2023-01-26", "close": 22.72, "volume": 566945.0}, {"date": "2023-01-27", "close": 22.82, "volume": 614317.0}, {"date": "2023-01-30", "close": 23.08, "volume": 1284764.0}, {"date": "2023-01-31", "close": 23.87, "volume": 1104434.0}, {"date": "2023-02-01", "close": 24.15, "volume": 1017006.0}, {"date": "2023-02-02", "close": 24.92, "volume": 798608.0}, {"date": "2023-02-03", "close": 24.97, "volume": 912133.0}, {"date": "2023-02-06", "close": 24.67, "volume": 679777.0}, {"date": "2023-02-07", "close": 24.94, "volume": 706739.0}, {"date": "2023-02-08", "close": 24.61, "volume": 566639.0}, {"date": "2023-02-09", "close": 24.14, "volume": 557332.0}, {"date": "2023-02-10", "close": 24.14, "volume": 412906.0}, {"date": "2023-02-13", "close": 24.52, "volume": 466946.0}, {"date": "2023-02-14", "close": 24.12, "volume": 439990.0}, {"date": "2023-02-15", "close": 24.5, "volume": 504644.0}, {"date": "2023-02-16", "close": 24.21, "volume": 714717.0}, {"date": "2023-02-17", "close": 24.57, "volume": 798276.0}, {"date": "2023-02-21", "close": 24.07, "volume": 780487.0}, {"date": "2023-02-22", "close": 23.91, "volume": 901368.0}, {"date": "2023-02-23", "close": 23.96, "volume": 563125.0}, {"date": "2023-02-24", "close": 24.04, "volume": 599979.0}, {"date": "2023-02-27", "close": 24.13, "volume": 532339.0}, {"date": "2023-02-28", "close": 24.1, "volume": 967628.0}, {"date": "2023-03-01", "close": 24.29, "volume": 1025637.0}, {"date": "2023-03-02", "close": 23.98, "volume": 740466.0}, {"date": "2023-03-03", "close": 24.22, "volume": 849463.0}, {"date": "2023-03-06", "close": 23.97, "volume": 849833.0}, {"date": "2023-03-07", "close": 23.34, "volume": 762395.0}, {"date": "2023-03-08", "close": 23.12, "volume": 760659.0}, {"date": "2023-03-09", "close": 21.92, "volume": 1341182.0}, {"date": "2023-03-10", "close": 21.93, "volume": 1903979.0}, {"date": "2023-03-13", "close": 21.64, "volume": 3591894.0}, {"date": "2023-03-14", "close": 21.88, "volume": 2559799.0}, {"date": "2023-03-15", "close": 21.67, "volume": 2378175.0}, {"date": "2023-03-16", "close": 22.56, "volume": 2207755.0}, {"date": "2023-03-17", "close": 21.16, "volume": 4729679.0}, {"date": "2023-03-20", "close": 21.52, "volume": 1724117.0}, {"date": "2023-03-21", "close": 22.34, "volume": 1465024.0}, {"date": "2023-03-22", "close": 21.33, "volume": 1191881.0}, {"date": "2023-03-23", "close": 21.31, "volume": 1780718.0}, {"date": "2023-03-24", "close": 21.97, "volume": 1654602.0}, {"date": "2023-03-27", "close": 22.34, "volume": 2062170.0}, {"date": "2023-03-28", "close": 22.04, "volume": 1417980.0}, {"date": "2023-03-29", "close": 22.17, "volume": 1053531.0}, {"date": "2023-03-30", "close": 21.6, "volume": 1026205.0}, {"date": "2023-03-31", "close": 21.71, "volume": 1171940.0}, {"date": "2023-04-03", "close": 21.49, "volume": 937311.0}, {"date": "2023-04-04", "close": 21.1, "volume": 926482.0}, {"date": "2023-04-05", "close": 20.76, "volume": 2133500.0}, {"date": "2023-04-06", "close": 21.14, "volume": 1353685.0}, {"date": "2023-04-10", "close": 21.35, "volume": 944988.0}, {"date": "2023-04-11", "close": 21.31, "volume": 1022988.0}, {"date": "2023-04-12", "close": 20.95, "volume": 833232.0}, {"date": "2023-04-13", "close": 21.21, "volume": 887105.0}, {"date": "2023-04-14", "close": 20.74, "volume": 865475.0}, {"date": "2023-04-17", "close": 21.35, "volume": 786492.0}, {"date": "2023-04-18", "close": 20.86, "volume": 2033427.0}, {"date": "2023-04-19", "close": 21.73, "volume": 1250173.0}, {"date": "2023-04-20", "close": 21.84, "volume": 999911.0}, {"date": "2023-04-21", "close": 21.74, "volume": 1139918.0}, {"date": "2023-04-24", "close": 21.48, "volume": 996016.0}, {"date": "2023-04-25", "close": 21.03, "volume": 1318227.0}, {"date": "2023-04-26", "close": 21.11, "volume": 994766.0}, {"date": "2023-04-27", "close": 21.67, "volume": 755376.0}, {"date": "2023-04-28", "close": 21.77, "volume": 1165138.0}, {"date": "2023-05-01", "close": 21.27, "volume": 1089553.0}, {"date": "2023-05-02", "close": 20.23, "volume": 1842045.0}, {"date": "2023-05-03", "close": 20.53, "volume": 1682428.0}, {"date": "2023-05-04", "close": 20.75, "volume": 2869595.0}, {"date": "2023-05-05", "close": 20.96, "volume": 2081624.0}, {"date": "2023-05-08", "close": 20.54, "volume": 864708.0}, {"date": "2023-05-09", "close": 20.32, "volume": 765848.0}, {"date": "2023-05-10", "close": 20.24, "volume": 860740.0}, {"date": "2023-05-11", "close": 20.09, "volume": 1102727.0}, {"date": "2023-05-12", "close": 19.92, "volume": 942506.0}, {"date": "2023-05-15", "close": 20.67, "volume": 1179022.0}, {"date": "2023-05-16", "close": 20.35, "volume": 1336338.0}, {"date": "2023-05-17", "close": 21.59, "volume": 1724323.0}, {"date": "2023-05-18", "close": 21.82, "volume": 1118017.0}, {"date": "2023-05-19", "close": 21.35, "volume": 1029195.0}, {"date": "2023-05-22", "close": 21.69, "volume": 1671051.0}, {"date": "2023-05-23", "close": 21.88, "volume": 941030.0}, {"date": "2023-05-24", "close": 21.49, "volume": 860770.0}, {"date": "2023-05-25", "close": 21.86, "volume": 1167324.0}, {"date": "2023-05-26", "close": 22.05, "volume": 785028.0}, {"date": "2023-05-30", "close": 22.09, "volume": 841910.0}, {"date": "2023-05-31", "close": 21.47, "volume": 1614990.0}, {"date": "2023-06-01", "close": 21.99, "volume": 982278.0}, {"date": "2023-06-02", "close": 23.25, "volume": 1600383.0}, {"date": "2023-06-05", "close": 22.54, "volume": 896827.0}, {"date": "2023-06-06", "close": 23.39, "volume": 1460292.0}, {"date": "2023-06-07", "close": 23.95, "volume": 1706604.0}, {"date": "2023-06-08", "close": 23.77, "volume": 789699.0}, {"date": "2023-06-09", "close": 23.38, "volume": 804785.0}, {"date": "2023-06-12", "close": 23.31, "volume": 904712.0}, {"date": "2023-06-13", "close": 23.86, "volume": 830366.0}, {"date": "2023-06-14", "close": 23.54, "volume": 1184715.0}, {"date": "2023-06-15", "close": 23.67, "volume": 1290686.0}, {"date": "2023-06-16", "close": 23.4, "volume": 2881492.0}, {"date": "2023-06-20", "close": 23.14, "volume": 869207.0}, {"date": "2023-06-21", "close": 22.76, "volume": 900256.0}, {"date": "2023-06-22", "close": 22.28, "volume": 879250.0}, {"date": "2023-06-23", "close": 22.1, "volume": 2216333.0}, {"date": "2023-06-26", "close": 22.44, "volume": 741439.0}, {"date": "2023-06-27", "close": 22.71, "volume": 932627.0}, {"date": "2023-06-28", "close": 22.68, "volume": 914969.0}, {"date": "2023-06-29", "close": 23.04, "volume": 951528.0}, {"date": "2023-06-30", "close": 22.8, "volume": 948042.0}, {"date": "2023-07-03", "close": 23.12, "volume": 451883.0}, {"date": "2023-07-05", "close": 22.99, "volume": 1142634.0}, {"date": "2023-07-06", "close": 22.57, "volume": 828026.0}, {"date": "2023-07-07", "close": 22.82, "volume": 1055088.0}, {"date": "2023-07-10", "close": 23.03, "volume": 788887.0}, {"date": "2023-07-11", "close": 23.23, "volume": 597653.0}, {"date": "2023-07-12", "close": 23.47, "volume": 961844.0}, {"date": "2023-07-13", "close": 23.72, "volume": 693626.0}, {"date": "2023-07-14", "close": 23.29, "volume": 747430.0}, {"date": "2023-07-17", "close": 23.76, "volume": 949411.0}, {"date": "2023-07-18", "close": 24.63, "volume": 1782322.0}, {"date": "2023-07-19", "close": 24.98, "volume": 1713700.0}, {"date": "2023-07-20", "close": 24.14, "volume": 1707162.0}, {"date": "2023-07-21", "close": 23.52, "volume": 1407112.0}, {"date": "2023-07-24", "close": 23.38, "volume": 1032725.0}, {"date": "2023-07-25", "close": 23.04, "volume": 1312756.0}, {"date": "2023-07-26", "close": 24.09, "volume": 2378962.0}, {"date": "2023-07-27", "close": 24.05, "volume": 1838715.0}, {"date": "2023-07-28", "close": 24.14, "volume": 821769.0}, {"date": "2023-07-31", "close": 24.31, "volume": 1004543.0}, {"date": "2023-08-01", "close": 24.29, "volume": 1047045.0}, {"date": "2023-08-02", "close": 24.29, "volume": 930989.0}, {"date": "2023-08-03", "close": 24.55, "volume": 881462.0}, {"date": "2023-08-04", "close": 24.4, "volume": 1052719.0}, {"date": "2023-08-07", "close": 24.33, "volume": 646231.0}, {"date": "2023-08-08", "close": 24.42, "volume": 1227662.0}, {"date": "2023-08-09", "close": 23.94, "volume": 676957.0}, {"date": "2023-08-10", "close": 23.61, "volume": 787566.0}, {"date": "2023-08-11", "close": 23.68, "volume": 504429.0}, {"date": "2023-08-14", "close": 23.44, "volume": 794255.0}, {"date": "2023-08-15", "close": 22.56, "volume": 884250.0}, {"date": "2023-08-16", "close": 22.44, "volume": 652366.0}, {"date": "2023-08-17", "close": 22.48, "volume": 671760.0}, {"date": "2023-08-18", "close": 22.57, "volume": 2073367.0}, {"date": "2023-08-21", "close": 22.3, "volume": 661090.0}, {"date": "2023-08-22", "close": 21.74, "volume": 766636.0}, {"date": "2023-08-23", "close": 21.93, "volume": 499619.0}, {"date": "2023-08-24", "close": 21.9, "volume": 540970.0}, {"date": "2023-08-25", "close": 21.85, "volume": 723306.0}, {"date": "2023-08-28", "close": 22.1, "volume": 496230.0}, {"date": "2023-08-29", "close": 22.27, "volume": 428420.0}, {"date": "2023-08-30", "close": 22.17, "volume": 529925.0}, {"date": "2023-08-31", "close": 22.18, "volume": 795031.0}, {"date": "2023-09-01", "close": 22.81, "volume": 852493.0}, {"date": "2023-09-05", "close": 22.32, "volume": 1007482.0}, {"date": "2023-09-06", "close": 22.05, "volume": 895538.0}, {"date": "2023-09-07", "close": 21.96, "volume": 786750.0}, {"date": "2023-09-08", "close": 22.01, "volume": 827325.0}, {"date": "2023-09-11", "close": 21.89, "volume": 1028145.0}, {"date": "2023-09-12", "close": 22.06, "volume": 888175.0}, {"date": "2023-09-13", "close": 21.76, "volume": 939536.0}, {"date": "2023-09-14", "close": 22.18, "volume": 794000.0}, {"date": "2023-09-15", "close": 22.05, "volume": 2667005.0}, {"date": "2023-09-18", "close": 21.68, "volume": 692738.0}, {"date": "2023-09-19", "close": 21.6, "volume": 737780.0}, {"date": "2023-09-20", "close": 21.42, "volume": 587571.0}, {"date": "2023-09-21", "close": 21.2, "volume": 895045.0}, {"date": "2023-09-22", "close": 20.95, "volume": 802714.0}, {"date": "2023-09-25", "close": 21.19, "volume": 636596.0}, {"date": "2023-09-26", "close": 20.91, "volume": 1175501.0}, {"date": "2023-09-27", "close": 20.62, "volume": 709766.0}, {"date": "2023-09-28", "close": 20.77, "volume": 954746.0}, {"date": "2023-09-29", "close": 20.94, "volume": 854498.0}, {"date": "2023-10-02", "close": 20.55, "volume": 799706.0}, {"date": "2023-10-03", "close": 20.62, "volume": 1502219.0}, {"date": "2023-10-04", "close": 20.91, "volume": 895429.0}, {"date": "2023-10-05", "close": 21.32, "volume": 939261.0}, {"date": "2023-10-06", "close": 21.45, "volume": 759000.0}, {"date": "2023-10-09", "close": 21.27, "volume": 740160.0}, {"date": "2023-10-10", "close": 21.51, "volume": 678644.0}, {"date": "2023-10-11", "close": 21.59, "volume": 684329.0}, {"date": "2023-10-12", "close": 21.28, "volume": 625946.0}, {"date": "2023-10-13", "close": 20.97, "volume": 773704.0}, {"date": "2023-10-16", "close": 21.34, "volume": 738208.0}, {"date": "2023-10-17", "close": 21.72, "volume": 1176122.0}, {"date": "2023-10-18", "close": 21.18, "volume": 918970.0}, {"date": "2023-10-19", "close": 20.53, "volume": 2639696.0}, {"date": "2023-10-20", "close": 20.58, "volume": 1677917.0}, {"date": "2023-10-23", "close": 20.44, "volume": 1205196.0}, {"date": "2023-10-24", "close": 20.2, "volume": 1250252.0}, {"date": "2023-10-25", "close": 19.96, "volume": 1269291.0}, {"date": "2023-10-26", "close": 20.38, "volume": 1171044.0}, {"date": "2023-10-27", "close": 20.15, "volume": 1018464.0}, {"date": "2023-10-30", "close": 20.34, "volume": 860950.0}, {"date": "2023-10-31", "close": 20.45, "volume": 889107.0}, {"date": "2023-11-01", "close": 20.24, "volume": 1139380.0}, {"date": "2023-11-02", "close": 21.03, "volume": 990580.0}, {"date": "2023-11-03", "close": 21.7, "volume": 891476.0}, {"date": "2023-11-06", "close": 21.34, "volume": 937971.0}, {"date": "2023-11-07", "close": 21.23, "volume": 645933.0}, {"date": "2023-11-08", "close": 21.06, "volume": 763078.0}, {"date": "2023-11-09", "close": 20.77, "volume": 696075.0}, {"date": "2023-11-10", "close": 20.77, "volume": 644326.0}, {"date": "2023-11-13", "close": 20.74, "volume": 596668.0}, {"date": "2023-11-14", "close": 22.04, "volume": 1307289.0}, {"date": "2023-11-15", "close": 22.36, "volume": 988703.0}, {"date": "2023-11-16", "close": 22.15, "volume": 1008130.0}, {"date": "2023-11-17", "close": 22.32, "volume": 1071694.0}, {"date": "2023-11-20", "close": 22.33, "volume": 863510.0}, {"date": "2023-11-21", "close": 21.77, "volume": 736644.0}, {"date": "2023-11-22", "close": 21.99, "volume": 513620.0}, {"date": "2023-11-24", "close": 22.03, "volume": 232644.0}, {"date": "2023-11-27", "close": 21.96, "volume": 740307.0}, {"date": "2023-11-28", "close": 21.95, "volume": 681723.0}, {"date": "2023-11-29", "close": 22.29, "volume": 1067329.0}, {"date": "2023-11-30", "close": 22.18, "volume": 716822.0}, {"date": "2023-12-01", "close": 23.05, "volume": 1166400.0}, {"date": "2023-12-04", "close": 23.64, "volume": 1226779.0}, {"date": "2023-12-05", "close": 23.28, "volume": 838369.0}, {"date": "2023-12-06", "close": 23.22, "volume": 1003439.0}, {"date": "2023-12-07", "close": 23.67, "volume": 708984.0}, {"date": "2023-12-08", "close": 23.61, "volume": 855242.0}, {"date": "2023-12-11", "close": 23.8, "volume": 781886.0}, {"date": "2023-12-12", "close": 23.78, "volume": 878808.0}, {"date": "2023-12-13", "close": 24.72, "volume": 2224849.0}, {"date": "2023-12-14", "close": 25.36, "volume": 3382618.0}, {"date": "2023-12-15", "close": 24.99, "volume": 2992043.0}, {"date": "2023-12-18", "close": 25.01, "volume": 1262883.0}, {"date": "2023-12-19", "close": 25.44, "volume": 1381886.0}, {"date": "2023-12-20", "close": 25.03, "volume": 1493504.0}, {"date": "2023-12-21", "close": 25.26, "volume": 873381.0}, {"date": "2023-12-22", "close": 25.37, "volume": 1180205.0}, {"date": "2023-12-26", "close": 25.64, "volume": 1028803.0}, {"date": "2023-12-27", "close": 25.69, "volume": 698314.0}, {"date": "2023-12-28", "close": 25.67, "volume": 711829.0}, {"date": "2023-12-29", "close": 25.33, "volume": 750619.0}, {"date": "2024-01-02", "close": 25.33, "volume": 1018102.0}, {"date": "2024-01-03", "close": 24.47, "volume": 1173820.0}, {"date": "2024-01-04", "close": 24.41, "volume": 1326419.0}, {"date": "2024-01-05", "close": 24.33, "volume": 998175.0}, {"date": "2024-01-08", "close": 24.56, "volume": 770455.0}, {"date": "2024-01-09", "close": 24.24, "volume": 598008.0}, {"date": "2024-01-10", "close": 24.22, "volume": 798174.0}, {"date": "2024-01-11", "close": 23.98, "volume": 1007928.0}, {"date": "2024-01-12", "close": 23.63, "volume": 822261.0}, {"date": "2024-01-16", "close": 23.1, "volume": 1012682.0}, {"date": "2024-01-17", "close": 23.09, "volume": 1150277.0}, {"date": "2024-01-18", "close": 23.69, "volume": 1255156.0}, {"date": "2024-01-19", "close": 24.61, "volume": 1328830.0}, {"date": "2024-01-22", "close": 25.09, "volume": 1043393.0}, {"date": "2024-01-23", "close": 24.77, "volume": 985161.0}, {"date": "2024-01-24", "close": 24.83, "volume": 829751.0}, {"date": "2024-01-25", "close": 24.62, "volume": 822844.0}, {"date": "2024-01-26", "close": 24.64, "volume": 727037.0}, {"date": "2024-01-29", "close": 24.84, "volume": 624640.0}, {"date": "2024-01-30", "close": 24.54, "volume": 822319.0}, {"date": "2024-01-31", "close": 23.44, "volume": 1349677.0}, {"date": "2024-02-01", "close": 23.22, "volume": 1732974.0}, {"date": "2024-02-02", "close": 23.21, "volume": 1067629.0}, {"date": "2024-02-05", "close": 22.94, "volume": 968896.0}, {"date": "2024-02-06", "close": 23.05, "volume": 1291622.0}, {"date": "2024-02-07", "close": 23.22, "volume": 1105669.0}, {"date": "2024-02-08", "close": 23.39, "volume": 1000877.0}, {"date": "2024-02-09", "close": 23.7, "volume": 1026731.0}, {"date": "2024-02-12", "close": 24.0, "volume": 954005.0}, {"date": "2024-02-13", "close": 22.78, "volume": 1607356.0}, {"date": "2024-02-14", "close": 23.3, "volume": 991957.0}, {"date": "2024-02-15", "close": 24.06, "volume": 1155896.0}, {"date": "2024-02-16", "close": 23.67, "volume": 860581.0}, {"date": "2024-02-20", "close": 23.47, "volume": 776733.0}, {"date": "2024-02-21", "close": 23.38, "volume": 1062826.0}, {"date": "2024-02-22", "close": 23.4, "volume": 1138407.0}, {"date": "2024-02-23", "close": 23.42, "volume": 761128.0}, {"date": "2024-02-26", "close": 23.43, "volume": 768565.0}, {"date": "2024-02-27", "close": 23.57, "volume": 810028.0}, {"date": "2024-02-28", "close": 23.22, "volume": 632947.0}, {"date": "2024-02-29", "close": 23.46, "volume": 844274.0}, {"date": "2024-03-01", "close": 23.34, "volume": 763660.0}, {"date": "2024-03-04", "close": 23.13, "volume": 1080541.0}, {"date": "2024-03-05", "close": 24.06, "volume": 1182540.0}, {"date": "2024-03-06", "close": 23.93, "volume": 1261978.0}, {"date": "2024-03-07", "close": 23.89, "volume": 807157.0}, {"date": "2024-03-08", "close": 23.96, "volume": 635483.0}, {"date": "2024-03-11", "close": 23.99, "volume": 676758.0}, {"date": "2024-03-12", "close": 23.78, "volume": 686395.0}, {"date": "2024-03-13", "close": 23.72, "volume": 735401.0}, {"date": "2024-03-14", "close": 23.19, "volume": 949544.0}, {"date": "2024-03-15", "close": 23.29, "volume": 2626077.0}, {"date": "2024-03-18", "close": 22.99, "volume": 1042369.0}, {"date": "2024-03-19", "close": 23.07, "volume": 718589.0}, {"date": "2024-03-20", "close": 23.72, "volume": 927879.0}, {"date": "2024-03-21", "close": 23.74, "volume": 1291553.0}, {"date": "2024-03-22", "close": 23.39, "volume": 693368.0}, {"date": "2024-03-25", "close": 23.63, "volume": 950082.0}, {"date": "2024-03-26", "close": 23.67, "volume": 823402.0}, {"date": "2024-03-27", "close": 24.54, "volume": 1302428.0}, {"date": "2024-03-28", "close": 24.57, "volume": 1346594.0}, {"date": "2024-04-01", "close": 24.1, "volume": 765329.0}, {"date": "2024-04-02", "close": 23.77, "volume": 927983.0}, {"date": "2024-04-03", "close": 23.62, "volume": 795549.0}, {"date": "2024-04-04", "close": 23.69, "volume": 820512.0}, {"date": "2024-04-05", "close": 23.77, "volume": 637348.0}, {"date": "2024-04-08", "close": 24.0, "volume": 638732.0}, {"date": "2024-04-09", "close": 24.23, "volume": 539783.0}, {"date": "2024-04-10", "close": 22.96, "volume": 1157130.0}, {"date": "2024-04-11", "close": 23.22, "volume": 1118859.0}, {"date": "2024-04-12", "close": 22.93, "volume": 955871.0}, {"date": "2024-04-15", "close": 22.84, "volume": 919669.0}, {"date": "2024-04-16", "close": 22.4, "volume": 706170.0}, {"date": "2024-04-17", "close": 22.43, "volume": 1117878.0}, {"date": "2024-04-18", "close": 23.22, "volume": 1713122.0}, {"date": "2024-04-19", "close": 24.01, "volume": 1595295.0}, {"date": "2024-04-22", "close": 24.3, "volume": 1134655.0}, {"date": "2024-04-23", "close": 24.69, "volume": 1054831.0}, {"date": "2024-04-24", "close": 24.8, "volume": 891178.0}, {"date": "2024-04-25", "close": 24.52, "volume": 820312.0}, {"date": "2024-04-26", "close": 24.42, "volume": 686416.0}, {"date": "2024-04-29", "close": 24.1, "volume": 658350.0}, {"date": "2024-04-30", "close": 23.68, "volume": 851397.0}, {"date": "2024-05-01", "close": 24.04, "volume": 843671.0}, {"date": "2024-05-02", "close": 24.41, "volume": 845338.0}, {"date": "2024-05-03", "close": 24.62, "volume": 634708.0}, {"date": "2024-05-06", "close": 24.89, "volume": 765237.0}, {"date": "2024-05-07", "close": 24.7, "volume": 1279353.0}, {"date": "2024-05-08", "close": 24.62, "volume": 1296220.0}, {"date": "2024-05-09", "close": 24.8, "volume": 815566.0}, {"date": "2024-05-10", "close": 24.84, "volume": 637541.0}, {"date": "2024-05-13", "close": 24.7, "volume": 612544.0}, {"date": "2024-05-14", "close": 24.77, "volume": 639650.0}, {"date": "2024-05-15", "close": 24.84, "volume": 644363.0}, {"date": "2024-05-16", "close": 24.65, "volume": 594505.0}, {"date": "2024-05-17", "close": 24.72, "volume": 614544.0}, {"date": "2024-05-20", "close": 24.15, "volume": 838802.0}, {"date": "2024-05-21", "close": 24.25, "volume": 803553.0}, {"date": "2024-05-22", "close": 23.94, "volume": 730512.0}, {"date": "2024-05-23", "close": 23.54, "volume": 674835.0}, {"date": "2024-05-24", "close": 23.74, "volume": 711965.0}, {"date": "2024-05-28", "close": 23.57, "volume": 640937.0}, {"date": "2024-05-29", "close": 22.87, "volume": 1115946.0}, {"date": "2024-05-30", "close": 23.31, "volume": 955668.0}, {"date": "2024-05-31", "close": 23.52, "volume": 819621.0}, {"date": "2024-06-03", "close": 23.19, "volume": 605883.0}, {"date": "2024-06-04", "close": 22.91, "volume": 773525.0}, {"date": "2024-06-05", "close": 23.3, "volume": 1711041.0}, {"date": "2024-06-06", "close": 23.24, "volume": 1139585.0}, {"date": "2024-06-07", "close": 23.01, "volume": 680217.0}, {"date": "2024-06-10", "close": 22.79, "volume": 857268.0}, {"date": "2024-06-11", "close": 22.72, "volume": 991793.0}, {"date": "2024-06-12", "close": 23.17, "volume": 1246447.0}, {"date": "2024-06-13", "close": 22.88, "volume": 493092.0}, {"date": "2024-06-14", "close": 22.82, "volume": 658748.0}, {"date": "2024-06-17", "close": 23.03, "volume": 800255.0}, {"date": "2024-06-18", "close": 23.1, "volume": 925159.0}, {"date": "2024-06-20", "close": 23.2, "volume": 763965.0}, {"date": "2024-06-21", "close": 23.14, "volume": 1667856.0}, {"date": "2024-06-24", "close": 23.56, "volume": 810399.0}, {"date": "2024-06-25", "close": 23.32, "volume": 677906.0}, {"date": "2024-06-26", "close": 23.36, "volume": 763764.0}, {"date": "2024-06-27", "close": 23.64, "volume": 570649.0}, {"date": "2024-06-28", "close": 23.96, "volume": 2856002.0}, {"date": "2024-07-01", "close": 23.71, "volume": 803561.0}, {"date": "2024-07-02", "close": 24.06, "volume": 668020.0}, {"date": "2024-07-03", "close": 23.72, "volume": 393403.0}, {"date": "2024-07-05", "close": 23.51, "volume": 541360.0}, {"date": "2024-07-08", "close": 23.43, "volume": 641721.0}, {"date": "2024-07-09", "close": 23.91, "volume": 782095.0}, {"date": "2024-07-10", "close": 24.3, "volume": 736363.0}, {"date": "2024-07-11", "close": 24.91, "volume": 1269373.0}, {"date": "2024-07-12", "close": 24.84, "volume": 1457808.0}, {"date": "2024-07-15", "close": 25.5, "volume": 1608035.0}, {"date": "2024-07-16", "close": 26.65, "volume": 2392265.0}, {"date": "2024-07-17", "close": 26.8, "volume": 1925672.0}, {"date": "2024-07-18", "close": 26.67, "volume": 2082171.0}, {"date": "2024-07-19", "close": 27.14, "volume": 1650986.0}, {"date": "2024-07-22", "close": 27.66, "volume": 1443250.0}, {"date": "2024-07-23", "close": 28.07, "volume": 1498148.0}, {"date": "2024-07-24", "close": 27.69, "volume": 1604093.0}, {"date": "2024-07-25", "close": 28.33, "volume": 1848158.0}, {"date": "2024-07-26", "close": 28.56, "volume": 1217716.0}, {"date": "2024-07-29", "close": 28.12, "volume": 893246.0}, {"date": "2024-07-30", "close": 28.83, "volume": 1509473.0}, {"date": "2024-07-31", "close": 28.33, "volume": 1351655.0}, {"date": "2024-08-01", "close": 27.4, "volume": 1695569.0}, {"date": "2024-08-02", "close": 26.63, "volume": 1874075.0}, {"date": "2024-08-05", "close": 25.72, "volume": 1946352.0}, {"date": "2024-08-06", "close": 25.81, "volume": 983171.0}, {"date": "2024-08-07", "close": 25.71, "volume": 776532.0}, {"date": "2024-08-08", "close": 26.08, "volume": 658881.0}, {"date": "2024-08-09", "close": 26.02, "volume": 628354.0}, {"date": "2024-08-12", "close": 25.74, "volume": 599402.0}, {"date": "2024-08-13", "close": 25.94, "volume": 762967.0}, {"date": "2024-08-14", "close": 25.63, "volume": 806910.0}, {"date": "2024-08-15", "close": 26.17, "volume": 1018574.0}, {"date": "2024-08-16", "close": 26.45, "volume": 1088656.0}, {"date": "2024-08-19", "close": 26.8, "volume": 649426.0}, {"date": "2024-08-20", "close": 26.51, "volume": 537191.0}, {"date": "2024-08-21", "close": 26.69, "volume": 427027.0}, {"date": "2024-08-22", "close": 26.82, "volume": 552297.0}, {"date": "2024-08-23", "close": 27.89, "volume": 1155019.0}, {"date": "2024-08-26", "close": 27.6, "volume": 763879.0}, {"date": "2024-08-27", "close": 27.48, "volume": 530643.0}, {"date": "2024-08-28", "close": 27.67, "volume": 455509.0}, {"date": "2024-08-29", "close": 27.65, "volume": 465304.0}, {"date": "2024-08-30", "close": 27.84, "volume": 575978.0}, {"date": "2024-09-03", "close": 27.78, "volume": 796264.0}, {"date": "2024-09-04", "close": 27.48, "volume": 552360.0}, {"date": "2024-09-05", "close": 27.18, "volume": 576687.0}, {"date": "2024-09-06", "close": 26.75, "volume": 679170.0}, {"date": "2024-09-09", "close": 26.74, "volume": 726103.0}, {"date": "2024-09-10", "close": 26.7, "volume": 804080.0}, {"date": "2024-09-11", "close": 26.49, "volume": 748711.0}, {"date": "2024-09-12", "close": 26.5, "volume": 613023.0}, {"date": "2024-09-13", "close": 26.93, "volume": 850668.0}, {"date": "2024-09-16", "close": 27.11, "volume": 826004.0}, {"date": "2024-09-17", "close": 27.27, "volume": 763670.0}, {"date": "2024-09-18", "close": 27.38, "volume": 1149397.0}, {"date": "2024-09-19", "close": 28.06, "volume": 856054.0}, {"date": "2024-09-20", "close": 27.43, "volume": 3201887.0}, {"date": "2024-09-23", "close": 27.56, "volume": 753123.0}, {"date": "2024-09-24", "close": 27.09, "volume": 716234.0}, {"date": "2024-09-25", "close": 26.64, "volume": 747643.0}, {"date": "2024-09-26", "close": 26.82, "volume": 707540.0}, {"date": "2024-09-27", "close": 26.83, "volume": 669482.0}, {"date": "2024-09-30", "close": 27.09, "volume": 880528.0}, {"date": "2024-10-01", "close": 26.24, "volume": 1021415.0}, {"date": "2024-10-02", "close": 26.07, "volume": 567312.0}, {"date": "2024-10-03", "close": 26.04, "volume": 536961.0}, {"date": "2024-10-04", "close": 26.51, "volume": 666303.0}, {"date": "2024-10-07", "close": 26.27, "volume": 602866.0}, {"date": "2024-10-08", "close": 26.0, "volume": 554451.0}, {"date": "2024-10-09", "close": 26.37, "volume": 868283.0}, {"date": "2024-10-10", "close": 26.25, "volume": 849511.0}, {"date": "2024-10-11", "close": 26.95, "volume": 1137365.0}, {"date": "2024-10-14", "close": 26.91, "volume": 893761.0}, {"date": "2024-10-15", "close": 27.18, "volume": 1132308.0}, {"date": "2024-10-16", "close": 27.45, "volume": 1146655.0}, {"date": "2024-10-17", "close": 26.98, "volume": 1140228.0}, {"date": "2024-10-18", "close": 26.69, "volume": 1122892.0}, {"date": "2024-10-21", "close": 26.5, "volume": 1432561.0}, {"date": "2024-10-22", "close": 26.75, "volume": 1166965.0}, {"date": "2024-10-23", "close": 27.06, "volume": 1153923.0}, {"date": "2024-10-24", "close": 27.15, "volume": 999376.0}, {"date": "2024-10-25", "close": 26.87, "volume": 719301.0}, {"date": "2024-10-28", "close": 27.97, "volume": 1019019.0}, {"date": "2024-10-29", "close": 27.64, "volume": 921053.0}, {"date": "2024-10-30", "close": 27.66, "volume": 986784.0}, {"date": "2024-10-31", "close": 27.29, "volume": 756735.0}, {"date": "2024-11-01", "close": 27.16, "volume": 757170.0}, {"date": "2024-11-04", "close": 26.94, "volume": 569463.0}, {"date": "2024-11-05", "close": 27.37, "volume": 649907.0}, {"date": "2024-11-06", "close": 30.77, "volume": 2867511.0}, {"date": "2024-11-07", "close": 29.41, "volume": 1355787.0}, {"date": "2024-11-08", "close": 29.84, "volume": 1157497.0}, {"date": "2024-11-11", "close": 30.95, "volume": 986738.0}, {"date": "2024-11-12", "close": 31.25, "volume": 2378767.0}, {"date": "2024-11-13", "close": 30.8, "volume": 1419949.0}, {"date": "2024-11-14", "close": 30.63, "volume": 783389.0}, {"date": "2024-11-15", "close": 30.84, "volume": 1012295.0}, {"date": "2024-11-18", "close": 30.62, "volume": 1022245.0}, {"date": "2024-11-19", "close": 30.74, "volume": 828488.0}, {"date": "2024-11-20", "close": 30.48, "volume": 651925.0}, {"date": "2024-11-21", "close": 30.75, "volume": 799987.0}, {"date": "2024-11-22", "close": 31.66, "volume": 876105.0}, {"date": "2024-11-25", "close": 32.06, "volume": 1420884.0}, {"date": "2024-11-26", "close": 32.09, "volume": 811138.0}, {"date": "2024-11-27", "close": 31.76, "volume": 717550.0}, {"date": "2024-11-29", "close": 31.76, "volume": 576486.0}, {"date": "2024-12-02", "close": 31.51, "volume": 825919.0}, {"date": "2024-12-03", "close": 31.19, "volume": 609580.0}, {"date": "2024-12-04", "close": 31.26, "volume": 735999.0}, {"date": "2024-12-05", "close": 31.01, "volume": 587883.0}, {"date": "2024-12-06", "close": 31.01, "volume": 509358.0}, {"date": "2024-12-09", "close": 30.41, "volume": 874979.0}, {"date": "2024-12-10", "close": 30.48, "volume": 747661.0}, {"date": "2024-12-11", "close": 30.62, "volume": 687130.0}, {"date": "2024-12-12", "close": 30.33, "volume": 595822.0}, {"date": "2024-12-13", "close": 30.35, "volume": 606048.0}, {"date": "2024-12-16", "close": 30.46, "volume": 804113.0}, {"date": "2024-12-17", "close": 29.77, "volume": 1106400.0}, {"date": "2024-12-18", "close": 28.35, "volume": 1245150.0}, {"date": "2024-12-19", "close": 28.11, "volume": 1093416.0}, {"date": "2024-12-20", "close": 28.09, "volume": 4212822.0}, {"date": "2024-12-23", "close": 28.29, "volume": 819743.0}, {"date": "2024-12-24", "close": 28.51, "volume": 325255.0}, {"date": "2024-12-26", "close": 28.77, "volume": 468947.0}, {"date": "2024-12-27", "close": 28.41, "volume": 573750.0}, {"date": "2024-12-30", "close": 28.32, "volume": 458767.0}, {"date": "2024-12-31", "close": 28.3, "volume": 656973.0}, {"date": "2025-01-02", "close": 27.81, "volume": 548490.0}, {"date": "2025-01-03", "close": 28.25, "volume": 672265.0}, {"date": "2025-01-06", "close": 28.12, "volume": 976131.0}, {"date": "2025-01-07", "close": 27.91, "volume": 1108016.0}, {"date": "2025-01-08", "close": 27.99, "volume": 934267.0}, {"date": "2025-01-10", "close": 27.23, "volume": 1713757.0}, {"date": "2025-01-13", "close": 27.57, "volume": 1425381.0}, {"date": "2025-01-14", "close": 28.46, "volume": 1169242.0}, {"date": "2025-01-15", "close": 29.11, "volume": 1235488.0}, {"date": "2025-01-16", "close": 29.44, "volume": 1992921.0}, {"date": "2025-01-17", "close": 30.4, "volume": 1782080.0}, {"date": "2025-01-21", "close": 30.09, "volume": 1407998.0}, {"date": "2025-01-22", "close": 29.84, "volume": 1960097.0}, {"date": "2025-01-23", "close": 30.04, "volume": 1225957.0}, {"date": "2025-01-24", "close": 30.06, "volume": 946515.0}, {"date": "2025-01-27", "close": 30.46, "volume": 918333.0}, {"date": "2025-01-28", "close": 30.45, "volume": 1035138.0}, {"date": "2025-01-29", "close": 30.21, "volume": 982710.0}, {"date": "2025-01-30", "close": 30.29, "volume": 938642.0}, {"date": "2025-01-31", "close": 30.19, "volume": 1742585.0}, {"date": "2025-02-03", "close": 29.92, "volume": 1706949.0}, {"date": "2025-02-04", "close": 30.45, "volume": 731680.0}, {"date": "2025-02-05", "close": 30.91, "volume": 786200.0}, {"date": "2025-02-06", "close": 31.19, "volume": 876968.0}, {"date": "2025-02-07", "close": 30.84, "volume": 806182.0}, {"date": "2025-02-10", "close": 30.49, "volume": 794212.0}, {"date": "2025-02-11", "close": 31.23, "volume": 893150.0}, {"date": "2025-02-12", "close": 30.4, "volume": 737160.0}, {"date": "2025-02-13", "close": 30.49, "volume": 902403.0}, {"date": "2025-02-14", "close": 29.97, "volume": 1018625.0}, {"date": "2025-02-18", "close": 30.15, "volume": 981916.0}, {"date": "2025-02-19", "close": 30.05, "volume": 982163.0}, {"date": "2025-02-20", "close": 29.84, "volume": 1262199.0}, {"date": "2025-02-21", "close": 29.46, "volume": 1109470.0}, {"date": "2025-02-24", "close": 29.18, "volume": 773496.0}, {"date": "2025-02-25", "close": 29.25, "volume": 1016503.0}, {"date": "2025-02-26", "close": 29.31, "volume": 717092.0}, {"date": "2025-02-27", "close": 29.35, "volume": 682556.0}, {"date": "2025-02-28", "close": 29.95, "volume": 1009712.0}, {"date": "2025-03-03", "close": 30.03, "volume": 1080943.0}, {"date": "2025-03-04", "close": 28.98, "volume": 1487417.0}, {"date": "2025-03-05", "close": 28.93, "volume": 1149235.0}, {"date": "2025-03-06", "close": 28.72, "volume": 1086933.0}, {"date": "2025-03-07", "close": 28.88, "volume": 1025137.0}, {"date": "2025-03-10", "close": 28.22, "volume": 1400650.0}, {"date": "2025-03-11", "close": 27.68, "volume": 880614.0}, {"date": "2025-03-12", "close": 27.89, "volume": 891105.0}, {"date": "2025-03-13", "close": 27.89, "volume": 915908.0}, {"date": "2025-03-14", "close": 28.38, "volume": 887984.0}, {"date": "2025-03-17", "close": 28.56, "volume": 920235.0}, {"date": "2025-03-18", "close": 28.36, "volume": 1005220.0}, {"date": "2025-03-19", "close": 28.61, "volume": 1126978.0}, {"date": "2025-03-20", "close": 28.11, "volume": 1090425.0}, {"date": "2025-03-21", "close": 28.0, "volume": 4684799.0}, {"date": "2025-03-24", "close": 28.66, "volume": 842980.0}, {"date": "2025-03-25", "close": 28.49, "volume": 966866.0}, {"date": "2025-03-26", "close": 28.7, "volume": 707085.0}, {"date": "2025-03-27", "close": 28.57, "volume": 991499.0}, {"date": "2025-03-28", "close": 28.14, "volume": 581828.0}, {"date": "2025-03-31", "close": 28.27, "volume": 1034194.0}, {"date": "2025-04-01", "close": 28.22, "volume": 896734.0}, {"date": "2025-04-02", "close": 28.38, "volume": 968890.0}, {"date": "2025-04-03", "close": 25.83, "volume": 1636624.0}, {"date": "2025-04-04", "close": 25.12, "volume": 1620112.0}, {"date": "2025-04-07", "close": 25.12, "volume": 1678531.0}, {"date": "2025-04-08", "close": 25.05, "volume": 1389476.0}, {"date": "2025-04-09", "close": 26.69, "volume": 1656726.0}, {"date": "2025-04-10", "close": 25.2, "volume": 1267973.0}, {"date": "2025-04-11", "close": 25.23, "volume": 1647269.0}, {"date": "2025-04-14", "close": 25.78, "volume": 1015989.0}, {"date": "2025-04-15", "close": 26.1, "volume": 819287.0}, {"date": "2025-04-16", "close": 25.98, "volume": 1216831.0}, {"date": "2025-04-17", "close": 26.46, "volume": 1667147.0}, {"date": "2025-04-21", "close": 26.32, "volume": 1237341.0}, {"date": "2025-04-22", "close": 27.23, "volume": 998160.0}, {"date": "2025-04-23", "close": 27.53, "volume": 1128114.0}, {"date": "2025-04-24", "close": 27.82, "volume": 931605.0}, {"date": "2025-04-25", "close": 27.69, "volume": 717437.0}, {"date": "2025-04-28", "close": 27.9, "volume": 781613.0}, {"date": "2025-04-29", "close": 27.96, "volume": 773051.0}, {"date": "2025-04-30", "close": 27.75, "volume": 938955.0}, {"date": "2025-05-01", "close": 28.04, "volume": 948123.0}, {"date": "2025-05-02", "close": 28.56, "volume": 787710.0}, {"date": "2025-05-05", "close": 28.36, "volume": 716793.0}, {"date": "2025-05-06", "close": 28.21, "volume": 545907.0}, {"date": "2025-05-07", "close": 28.22, "volume": 600928.0}, {"date": "2025-05-08", "close": 28.71, "volume": 616103.0}, {"date": "2025-05-09", "close": 28.59, "volume": 484979.0}, {"date": "2025-05-12", "close": 29.57, "volume": 935192.0}, {"date": "2025-05-13", "close": 29.62, "volume": 706281.0}, {"date": "2025-05-14", "close": 29.2, "volume": 638198.0}, {"date": "2025-05-15", "close": 29.38, "volume": 553255.0}, {"date": "2025-05-16", "close": 29.32, "volume": 855617.0}, {"date": "2025-05-19", "close": 29.21, "volume": 694585.0}, {"date": "2025-05-20", "close": 29.1, "volume": 536513.0}, {"date": "2025-05-21", "close": 28.2, "volume": 560012.0}, {"date": "2025-05-22", "close": 28.21, "volume": 719718.0}, {"date": "2025-05-23", "close": 28.08, "volume": 603829.0}, {"date": "2025-05-27", "close": 28.77, "volume": 745453.0}, {"date": "2025-05-28", "close": 28.29, "volume": 663526.0}, {"date": "2025-05-29", "close": 28.48, "volume": 505641.0}, {"date": "2025-05-30", "close": 28.29, "volume": 746764.0}, {"date": "2025-06-02", "close": 28.12, "volume": 537414.0}, {"date": "2025-06-03", "close": 28.36, "volume": 720935.0}, {"date": "2025-06-04", "close": 27.98, "volume": 691990.0}, {"date": "2025-06-05", "close": 27.84, "volume": 629631.0}, {"date": "2025-06-06", "close": 28.44, "volume": 647037.0}, {"date": "2025-06-09", "close": 28.57, "volume": 629691.0}, {"date": "2025-06-10", "close": 28.89, "volume": 475937.0}, {"date": "2025-06-11", "close": 28.41, "volume": 540221.0}, {"date": "2025-06-12", "close": 28.24, "volume": 548929.0}, {"date": "2025-06-13", "close": 27.58, "volume": 760829.0}, {"date": "2025-06-16", "close": 27.62, "volume": 746169.0}, {"date": "2025-06-17", "close": 27.44, "volume": 816364.0}, {"date": "2025-06-18", "close": 27.57, "volume": 716092.0}, {"date": "2025-06-20", "close": 27.63, "volume": 1804433.0}, {"date": "2025-06-23", "close": 28.11, "volume": 1237326.0}, {"date": "2025-06-24", "close": 28.34, "volume": 1220273.0}, {"date": "2025-06-25", "close": 28.18, "volume": 1289064.0}, {"date": "2025-06-26", "close": 28.64, "volume": 1033202.0}, {"date": "2025-06-27", "close": 28.56, "volume": 1880279.0}, {"date": "2025-06-30", "close": 28.46, "volume": 949271.0}, {"date": "2025-07-01", "close": 29.36, "volume": 1002861.0}, {"date": "2025-07-02", "close": 29.52, "volume": 1440172.0}, {"date": "2025-07-03", "close": 29.81, "volume": 661267.0}, {"date": "2025-07-07", "close": 29.39, "volume": 902045.0}, {"date": "2025-07-08", "close": 29.73, "volume": 1172269.0}, {"date": "2025-07-09", "close": 29.68, "volume": 864232.0}, {"date": "2025-07-10", "close": 29.75, "volume": 989960.0}, {"date": "2025-07-11", "close": 29.35, "volume": 918865.0}, {"date": "2025-07-14", "close": 29.51, "volume": 977188.0}, {"date": "2025-07-15", "close": 28.5, "volume": 1187296.0}, {"date": "2025-07-16", "close": 28.52, "volume": 1593232.0}, {"date": "2025-07-17", "close": 29.13, "volume": 2122186.0}, {"date": "2025-07-18", "close": 30.19, "volume": 2042544.0}, {"date": "2025-07-21", "close": 29.85, "volume": 1097816.0}, {"date": "2025-07-22", "close": 29.71, "volume": 1100986.0}, {"date": "2025-07-23", "close": 29.48, "volume": 736409.0}, {"date": "2025-07-24", "close": 28.81, "volume": 1567177.0}, {"date": "2025-07-25", "close": 28.67, "volume": 965398.0}, {"date": "2025-07-28", "close": 28.92, "volume": 895247.0}, {"date": "2025-07-29", "close": 28.74, "volume": 722542.0}, {"date": "2025-07-30", "close": 28.34, "volume": 972630.0}, {"date": "2025-07-31", "close": 28.16, "volume": 1003705.0}, {"date": "2025-08-01", "close": 27.6, "volume": 1208084.0}, {"date": "2025-08-04", "close": 27.93, "volume": 941651.0}, {"date": "2025-08-05", "close": 28.0, "volume": 999658.0}, {"date": "2025-08-06", "close": 27.71, "volume": 554203.0}, {"date": "2025-08-07", "close": 27.55, "volume": 775701.0}, {"date": "2025-08-08", "close": 27.68, "volume": 567729.0}, {"date": "2025-08-11", "close": 27.7, "volume": 821521.0}, {"date": "2025-08-12", "close": 28.62, "volume": 793157.0}, {"date": "2025-08-13", "close": 28.82, "volume": 850481.0}, {"date": "2025-08-14", "close": 28.84, "volume": 799901.0}, {"date": "2025-08-15", "close": 28.22, "volume": 700859.0}, {"date": "2025-08-18", "close": 28.47, "volume": 670453.0}, {"date": "2025-08-19", "close": 28.67, "volume": 711411.0}, {"date": "2025-08-20", "close": 28.76, "volume": 750666.0}, {"date": "2025-08-21", "close": 28.6, "volume": 404446.0}, {"date": "2025-08-22", "close": 29.95, "volume": 1321597.0}, {"date": "2025-08-25", "close": 29.72, "volume": 586819.0}, {"date": "2025-08-26", "close": 29.92, "volume": 864398.0}, {"date": "2025-08-27", "close": 30.05, "volume": 1061065.0}, {"date": "2025-08-28", "close": 29.77, "volume": 891275.0}, {"date": "2025-08-29", "close": 29.76, "volume": 880720.0}, {"date": "2025-09-02", "close": 29.5, "volume": 670890.0}, {"date": "2025-09-03", "close": 29.49, "volume": 688294.0}, {"date": "2025-09-04", "close": 30.09, "volume": 897761.0}, {"date": "2025-09-05", "close": 29.86, "volume": 1085769.0}, {"date": "2025-09-08", "close": 29.62, "volume": 857545.0}, {"date": "2025-09-09", "close": 29.22, "volume": 671071.0}, {"date": "2025-09-10", "close": 29.51, "volume": 934068.0}, {"date": "2025-09-11", "close": 29.39, "volume": 937323.0}, {"date": "2025-09-12", "close": 29.87, "volume": 1561968.0}, {"date": "2025-09-15", "close": 29.38, "volume": 1339974.0}, {"date": "2025-09-16", "close": 28.97, "volume": 830844.0}, {"date": "2025-09-17", "close": 29.14, "volume": 1267059.0}, {"date": "2025-09-18", "close": 29.76, "volume": 996967.0}, {"date": "2025-09-19", "close": 29.28, "volume": 3427513.0}, {"date": "2025-09-22", "close": 28.95, "volume": 990420.0}, {"date": "2025-09-23", "close": 28.73, "volume": 1097803.0}, {"date": "2025-09-24", "close": 28.57, "volume": 1084580.0}, {"date": "2025-09-25", "close": 28.57, "volume": 1071810.0}, {"date": "2025-09-26", "close": 28.77, "volume": 773734.0}, {"date": "2025-09-29", "close": 28.39, "volume": 734057.0}, {"date": "2025-09-30", "close": 28.3, "volume": 896517.0}, {"date": "2025-10-01", "close": 28.17, "volume": 742894.0}, {"date": "2025-10-02", "close": 28.01, "volume": 817422.0}, {"date": "2025-10-03", "close": 28.1, "volume": 833712.0}, {"date": "2025-10-06", "close": 28.2, "volume": 1390407.0}, {"date": "2025-10-07", "close": 27.9, "volume": 929296.0}, {"date": "2025-10-08", "close": 28.06, "volume": 1316614.0}, {"date": "2025-10-09", "close": 27.8, "volume": 954151.0}, {"date": "2025-10-10", "close": 26.72, "volume": 1078574.0}, {"date": "2025-10-13", "close": 27.15, "volume": 971491.0}, {"date": "2025-10-14", "close": 28.34, "volume": 1402576.0}, {"date": "2025-10-15", "close": 27.45, "volume": 1621086.0}, {"date": "2025-10-16", "close": 26.52, "volume": 1939300.0}, {"date": "2025-10-17", "close": 27.15, "volume": 2202673.0}, {"date": "2025-10-20", "close": 27.35, "volume": 1048116.0}, {"date": "2025-10-21", "close": 27.18, "volume": 847070.0}, {"date": "2025-10-22", "close": 27.04, "volume": 1068916.0}, {"date": "2025-10-23", "close": 27.19, "volume": 1233277.0}, {"date": "2025-10-24", "close": 27.37, "volume": 1217402.0}, {"date": "2025-10-27", "close": 27.35, "volume": 773530.0}, {"date": "2025-10-28", "close": 27.11, "volume": 668748.0}, {"date": "2025-10-29", "close": 26.63, "volume": 1269529.0}, {"date": "2025-10-30", "close": 26.72, "volume": 1094931.0}, {"date": "2025-10-31", "close": 26.71, "volume": 1342410.0}, {"date": "2025-11-03", "close": 27.04, "volume": 1082830.0}, {"date": "2025-11-04", "close": 27.02, "volume": 1071864.0}, {"date": "2025-11-05", "close": 27.1, "volume": 857076.0}, {"date": "2025-11-06", "close": 27.09, "volume": 801950.0}, {"date": "2025-11-07", "close": 27.48, "volume": 730849.0}, {"date": "2025-11-10", "close": 27.55, "volume": 667652.0}, {"date": "2025-11-11", "close": 27.58, "volume": 738814.0}, {"date": "2025-11-12", "close": 27.36, "volume": 738584.0}, {"date": "2025-11-13", "close": 27.16, "volume": 784842.0}, {"date": "2025-11-14", "close": 27.29, "volume": 802839.0}, {"date": "2025-11-17", "close": 26.23, "volume": 928178.0}, {"date": "2025-11-18", "close": 26.64, "volume": 919974.0}, {"date": "2025-11-19", "close": 27.09, "volume": 1100057.0}, {"date": "2025-11-20", "close": 26.92, "volume": 834785.0}, {"date": "2025-11-21", "close": 27.89, "volume": 1408121.0}, {"date": "2025-11-24", "close": 27.8, "volume": 1238685.0}, {"date": "2025-11-25", "close": 28.4, "volume": 895531.0}, {"date": "2025-11-26", "close": 28.18, "volume": 758382.0}, {"date": "2025-11-28", "close": 28.06, "volume": 452032.0}, {"date": "2025-12-01", "close": 28.3, "volume": 827953.0}, {"date": "2025-12-02", "close": 27.96, "volume": 949942.0}, {"date": "2025-12-03", "close": 28.46, "volume": 1202947.0}, {"date": "2025-12-04", "close": 28.52, "volume": 1011263.0}, {"date": "2025-12-05", "close": 28.39, "volume": 666590.0}, {"date": "2025-12-08", "close": 28.4, "volume": 1150770.0}, {"date": "2025-12-09", "close": 27.82, "volume": 1600396.0}, {"date": "2025-12-10", "close": 28.59, "volume": 3149372.0}, {"date": "2025-12-11", "close": 28.62, "volume": 1561437.0}, {"date": "2025-12-12", "close": 28.73, "volume": 1397168.0}, {"date": "2025-12-15", "close": 28.75, "volume": 1141347.0}, {"date": "2025-12-16", "close": 28.7, "volume": 1586632.0}, {"date": "2025-12-17", "close": 28.88, "volume": 1474818.0}, {"date": "2025-12-18", "close": 28.7, "volume": 1217118.0}, {"date": "2025-12-19", "close": 28.45, "volume": 4088666.0}, {"date": "2025-12-22", "close": 28.62, "volume": 857468.0}, {"date": "2025-12-23", "close": 28.28, "volume": 1051198.0}, {"date": "2025-12-24", "close": 28.41, "volume": 419066.0}, {"date": "2025-12-26", "close": 28.36, "volume": 996875.0}, {"date": "2025-12-29", "close": 28.14, "volume": 1154709.0}, {"date": "2025-12-30", "close": 27.99, "volume": 968943.0}, {"date": "2025-12-31", "close": 27.78, "volume": 951527.0}, {"date": "2026-01-02", "close": 27.91, "volume": 1442138.0}, {"date": "2026-01-05", "close": 28.09, "volume": 1119867.0}, {"date": "2026-01-06", "close": 28.52, "volume": 1150637.0}, {"date": "2026-01-07", "close": 28.33, "volume": 910269.0}, {"date": "2026-01-08", "close": 28.75, "volume": 1022978.0}, {"date": "2026-01-09", "close": 28.45, "volume": 1097184.0}, {"date": "2026-01-12", "close": 28.28, "volume": 1632733.0}, {"date": "2026-01-13", "close": 28.06, "volume": 953827.0}, {"date": "2026-01-14", "close": 28.61, "volume": 2130706.0}, {"date": "2026-01-15", "close": 28.87, "volume": 1941838.0}, {"date": "2026-01-16", "close": 28.94, "volume": 1788264.0}, {"date": "2026-01-20", "close": 28.5, "volume": 1129013.0}, {"date": "2026-01-21", "close": 29.44, "volume": 1430829.0}, {"date": "2026-01-22", "close": 29.32, "volume": 1185661.0}, {"date": "2026-01-23", "close": 28.35, "volume": 1197067.0}, {"date": "2026-01-26", "close": 28.54, "volume": 1227397.0}, {"date": "2026-01-27", "close": 28.62, "volume": 845273.0}, {"date": "2026-01-28", "close": 28.31, "volume": 1141388.0}, {"date": "2026-01-29", "close": 28.94, "volume": 1605787.0}, {"date": "2026-01-30", "close": 28.9, "volume": 3659076.0}, {"date": "2026-02-02", "close": 29.21, "volume": 1218586.0}, {"date": "2026-02-03", "close": 29.47, "volume": 1354145.0}, {"date": "2026-02-04", "close": 29.96, "volume": 1168847.0}, {"date": "2026-02-05", "close": 30.08, "volume": 1097376.0}, {"date": "2026-02-06", "close": 30.59, "volume": 1445464.0}, {"date": "2026-02-09", "close": 30.26, "volume": 1084586.0}, {"date": "2026-02-10", "close": 30.14, "volume": 943123.0}, {"date": "2026-02-11", "close": 29.71, "volume": 1008880.0}, {"date": "2026-02-12", "close": 29.47, "volume": 1569960.0}, {"date": "2026-02-13", "close": 29.35, "volume": 907136.0}, {"date": "2026-02-17", "close": 29.44, "volume": 1072911.0}, {"date": "2026-02-18", "close": 29.16, "volume": 1220421.0}, {"date": "2026-02-19", "close": 29.19, "volume": 917489.0}, {"date": "2026-02-20", "close": 29.4, "volume": 1453230.0}, {"date": "2026-02-23", "close": 28.29, "volume": 1478002.0}, {"date": "2026-02-24", "close": 28.28, "volume": 1332275.0}, {"date": "2026-02-25", "close": 28.65, "volume": 1159954.0}, {"date": "2026-02-26", "close": 28.87, "volume": 1139281.0}, {"date": "2026-02-27", "close": 27.46, "volume": 2406884.0}, {"date": "2026-03-02", "close": 27.97, "volume": 2433493.0}, {"date": "2026-03-03", "close": 27.84, "volume": 1489404.0}, {"date": "2026-03-04", "close": 28.02, "volume": 1546021.0}, {"date": "2026-03-05", "close": 27.58, "volume": 1525649.0}, {"date": "2026-03-06", "close": 26.96, "volume": 1438421.0}, {"date": "2026-03-09", "close": 26.95, "volume": 2128598.0}, {"date": "2026-03-10", "close": 26.7, "volume": 1521551.0}, {"date": "2026-03-11", "close": 26.32, "volume": 1158461.0}, {"date": "2026-03-12", "close": 26.33, "volume": 1511382.0}, {"date": "2026-03-13", "close": 26.31, "volume": 1507648.0}, {"date": "2026-03-16", "close": 26.37, "volume": 1036803.0}, {"date": "2026-03-17", "close": 26.42, "volume": 1221490.0}, {"date": "2026-03-18", "close": 26.02, "volume": 1350926.0}, {"date": "2026-03-19", "close": 26.12, "volume": 1462976.0}, {"date": "2026-03-20", "close": 26.12, "volume": 3234622.0}, {"date": "2026-03-23", "close": 26.51, "volume": 1838366.0}, {"date": "2026-03-24", "close": 26.6, "volume": 1077982.0}, {"date": "2026-03-25", "close": 26.62, "volume": 1101407.0}, {"date": "2026-03-26", "close": 26.73, "volume": 1174979.0}, {"date": "2026-03-27", "close": 26.43, "volume": 1445452.0}, {"date": "2026-03-30", "close": 26.47, "volume": 1220595.0}, {"date": "2026-03-31", "close": 26.93, "volume": 1378466.0}, {"date": "2026-04-01", "close": 27.2, "volume": 962566.0}, {"date": "2026-04-02", "close": 27.17, "volume": 1003625.0}, {"date": "2026-04-06", "close": 27.41, "volume": 1030326.0}, {"date": "2026-04-07", "close": 27.44, "volume": 1008033.0}, {"date": "2026-04-08", "close": 28.15, "volume": 1428686.0}, {"date": "2026-04-09", "close": 28.57, "volume": 1239684.0}, {"date": "2026-04-10", "close": 27.99, "volume": 1244717.0}, {"date": "2026-04-13", "close": 28.22, "volume": 1186369.0}, {"date": "2026-04-14", "close": 27.96, "volume": 1399834.0}, {"date": "2026-04-15", "close": 27.67, "volume": 1696083.0}, {"date": "2026-04-16", "close": 26.74, "volume": 2843660.0}, {"date": "2026-04-17", "close": 26.89, "volume": 2487687.0}, {"date": "2026-04-20", "close": 27.18, "volume": 3125016.0}, {"date": "2026-04-21", "close": 26.86, "volume": 2140405.0}, {"date": "2026-04-22", "close": 26.68, "volume": 1379623.0}, {"date": "2026-04-23", "close": 26.82, "volume": 2355383.0}, {"date": "2026-04-24", "close": 26.46, "volume": 2198742.0}, {"date": "2026-04-27", "close": 26.78, "volume": 1723563.0}, {"date": "2026-04-28", "close": 27.05, "volume": 1335374.0}, {"date": "2026-04-29", "close": 26.51, "volume": 1475768.0}, {"date": "2026-04-30", "close": 26.87, "volume": 1514639.0}, {"date": "2026-05-01", "close": 26.74, "volume": 963812.0}, {"date": "2026-05-04", "close": 26.54, "volume": 1172286.0}, {"date": "2026-05-05", "close": 26.7, "volume": 1072102.0}, {"date": "2026-05-06", "close": 27.03, "volume": 1390846.0}, {"date": "2026-05-07", "close": 26.84, "volume": 1267602.0}, {"date": "2026-05-08", "close": 26.76, "volume": 1261143.0}, {"date": "2026-05-11", "close": 26.25, "volume": 1877424.0}, {"date": "2026-05-12", "close": 26.28, "volume": 1412593.0}, {"date": "2026-05-13", "close": 25.76, "volume": 1601325.0}, {"date": "2026-05-14", "close": 25.85, "volume": 1297714.0}, {"date": "2026-05-15", "close": 25.68, "volume": 1689313.0}, {"date": "2026-05-18", "close": 26.09, "volume": 1090171.0}, {"date": "2026-05-19", "close": 26.11, "volume": 1432771.0}, {"date": "2026-05-20", "close": 26.58, "volume": 1616425.0}, {"date": "2026-05-21", "close": 26.6, "volume": 1634799.0}, {"date": "2026-05-22", "close": 26.61, "volume": 1174181.0}, {"date": "2026-05-26", "close": 26.79, "volume": 1457452.0}, {"date": "2026-05-27", "close": 26.68, "volume": 1291572.0}, {"date": "2026-05-28", "close": 26.88, "volume": 1277349.0}, {"date": "2026-05-29", "close": 26.76, "volume": 1726344.0}, {"date": "2026-06-01", "close": 26.35, "volume": 1314867.0}, {"date": "2026-06-02", "close": 26.75, "volume": 1464366.0}, {"date": "2026-06-03", "close": 26.15, "volume": 1619722.0}, {"date": "2026-06-04", "close": 26.84, "volume": 1480306.0}, {"date": "2026-06-05", "close": 27.12, "volume": 1076006.0}, {"date": "2026-06-08", "close": 27.04, "volume": 1502335.0}, {"date": "2026-06-09", "close": 27.39, "volume": 1974531.0}, {"date": "2026-06-10", "close": 27.61, "volume": 1578586.0}, {"date": "2026-06-11", "close": 27.85, "volume": 1657597.0}, {"date": "2026-06-12", "close": 28.25, "volume": 1302605.0}, {"date": "2026-06-15", "close": 27.83, "volume": 1599749.0}, {"date": "2026-06-16", "close": 28.0, "volume": 1433462.0}, {"date": "2026-06-17", "close": 27.46, "volume": 2208221.0}, {"date": "2026-06-18", "close": 27.65, "volume": 3542506.0}, {"date": "2026-06-22", "close": 27.78, "volume": 1670950.0}, {"date": "2026-06-23", "close": 28.18, "volume": 1589051.0}, {"date": "2026-06-24", "close": 28.73, "volume": 1892624.0}, {"date": "2026-06-25", "close": 28.71, "volume": 1693091.0}, {"date": "2026-06-26", "close": 29.3, "volume": 6668323.0}, {"date": "2026-06-29", "close": 28.77, "volume": 2965891.0}, {"date": "2026-06-30", "close": 28.55, "volume": 1879602.0}, {"date": "2026-07-01", "close": 28.9, "volume": 2336611.0}, {"date": "2026-07-02", "close": 28.68, "volume": 1593863.0}, {"date": "2026-07-06", "close": 28.74, "volume": 1311385.0}, {"date": "2026-07-07", "close": 28.66, "volume": 1677610.0}, {"date": "2026-07-08", "close": 28.21, "volume": 2106195.0}, {"date": "2026-07-09", "close": 28.63, "volume": 1303430.0}, {"date": "2026-07-10", "close": 28.72, "volume": 2230296.0}, {"date": "2026-07-13", "close": 29.1, "volume": 1638558.0}, {"date": "2026-07-14", "close": 29.0, "volume": 1600986.0}, {"date": "2026-07-15", "close": 29.29, "volume": 2307040.0}, {"date": "2026-07-16", "close": 30.69, "volume": 4060873.0}, {"date": "2026-07-17", "close": 30.84, "volume": 3189059.0}, {"date": "2026-07-20", "close": 30.4, "volume": 2288395.0}, {"date": "2026-07-21", "close": 30.42, "volume": 2045388.0}, {"date": "2026-07-22", "close": 30.39, "volume": 1846834.0}, {"date": "2026-07-23", "close": 30.73, "volume": 2029024.0}, {"date": "2026-07-24", "close": 30.98, "volume": 1707560.0}, {"date": "2026-07-27", "close": 30.98, "volume": 1805032.0}, {"date": "2026-07-28", "close": 31.48, "volume": 1544160.0}, {"date": "2026-07-29", "close": 31.43, "volume": 1864054.0}, {"date": "2026-07-30", "close": 31.16, "volume": 1358105.0}, {"date": "2026-07-31", "close": 31.07, "volume": 1692983.0}, {"date": "2026-08-03", "close": 31.28, "volume": 1823055.0}, {"date": "2026-08-04", "close": 31.41, "volume": 1403127.0}, {"date": "2026-08-05", "close": 31.21, "volume": 1409606.0}, {"date": "2026-08-06", "close": 30.83, "volume": 1088644.0}, {"date": "2026-08-07", "close": 30.81, "volume": 919919.0}], "refreshing": true}