{"ticker": "HTH", "overview": {"cik": "1265131", "ticker": "HTH", "name": "Hilltop Holdings Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001300148-26-000006", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-095963", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001300148-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001104659-26-090594", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001267958-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001461403-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001434638-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001339915-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001457416-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000911380-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001300148-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001086618-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002133188-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002133187-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001498530-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086684", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086658", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086298", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086295", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-312811", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001397829-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001431919-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001683821-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001420756-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001267958-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1181000.0, "net": -1181000.0, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-24"}, "metrics": {"ticker": "HTH", "has_prices": true, "as_of": "2026-08-07", "last": 39.04, "prev_close": 39.34, "change": -0.30000000000000426, "change_pct": -0.007625826131164317, "session_volume": 163836.0, "vwap_5": 39.65512560903518, "vwap_20": 39.0247485621111, "vwap_60": 38.22029879603427, "vwap_250": 35.823545383225536, "high_52w": 40.02, "low_52w": 32.36, "avg_volume_20": 257243.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001300148-26-000007", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Rhodes R. Bobbitt", "who_key": "Bobbitt Rhodes R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 388000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "A director trims HTH: $388K", "source_url": "https://www.sec.gov/Archives/edgar/data/1300148/000130014826000007/0001300148-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "0002087850-26-000008", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Steve B. Thompson", "who_key": "Thompson Steve B", "role": "PrimeLending President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087850/000208785026000008/0002087850-26-000008-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001453018-26-000007", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Martin Bradley Winges", "who_key": "Winges Martin Bradley", "role": "Hilltop Securities CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1453018/000145301826000007/0001453018-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001086618-26-000007", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Jonathan S. Sobel", "who_key": "SOBEL JONATHAN S", "role": "Hilltop Securities Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "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 HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000108661826000007/0001086618-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001397829-26-000007", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Corey Prestidge", "who_key": "PRESTIDGE COREY", "role": "EVP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397829/000139782926000007/0001397829-26-000007-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001718156-26-000003", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Gerald J. Ford", "who_key": "FORD GERALD J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "10% owner files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1718307/000171815626000003/0001718156-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "0001300148-26-000006", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Rhodes R. Bobbitt", "who_key": "Bobbitt Rhodes R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 793000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Boardroom sells $793K of HTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1300148/000130014826000006/0001300148-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001498530-26-000003", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Kenneth D. Russell", "who_key": "Russell Kenneth D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000149853026000003/0001498530-26-000003-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0002133187-26-000002", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Dana L. Bober", "who_key": "Bober Dana L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11098.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000213318726000002/0002133187-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0002133188-26-000002", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Stephen H. Haworth", "who_key": "Haworth Stephen H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11098.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000213318826000002/0002133188-26-000002-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001086618-26-000006", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Jonathan S. Sobel", "who_key": "SOBEL JONATHAN S", "role": "Hilltop Securities Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000108661826000006/0001086618-26-000006-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001300148-26-000004", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Rhodes R. Bobbitt", "who_key": "Bobbitt Rhodes R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000130014826000004/0001300148-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0000911380-26-000001", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "J. Taylor Crandall", "who_key": "CRANDALL J TAYLOR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000091138026000001/0000911380-26-000001-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001457416-26-000001", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Lee Lewis", "who_key": "Lewis Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000145741626000001/0001457416-26-000001-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001339915-26-000001", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Tom C. Nichols", "who_key": "NICHOLS TOM C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000133991526000001/0001339915-26-000001-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001434638-26-000001", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "W. Robert Nichols III", "who_key": "Nichols W Robert III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000143463826000001/0001434638-26-000001-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001461403-26-000004", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Robert Taylor Jr", "who_key": "Taylor Robert JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000146140326000004/0001461403-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "0001267958-26-000005", "src": "INSIDERS", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Carl B. Webb", "who_key": "WEBB CARL B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45005.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HTH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/000126795826000005/0001267958-26-000005-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147763}, {"id": "13DG-0001193125-26-312811", "src": "13DG", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Gerald J. Ford", "who_key": "FORD GERALD J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FORD GERALD J moves to a 26.7% activist stake in HTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1021572/0001193125-26-312811-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0000102909-26-001512", "src": "13DG", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Hilltop Holdings Inc.", "who_key": "Hilltop Holdings 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": "Hilltop Holdings Inc. adjusts its stake in HTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/0000102909-26-001512-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2025-20030891-T301", "src": "CONGRESS", "ticker": "HTH", "cik": "", "company": "Hilltop Holdings Inc.", "company_raw": "ew\nS O: Charles Schwab Brokerage Account 924\nSP Hilltop Holdings Inc.", "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": "On the Hill: Hon. Lisa McClain sells HTH ($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": 725203}, {"id": "HOUSE-2025-20030891-T302", "src": "CONGRESS", "ticker": "HTH", "cik": "", "company": "Hilltop Holdings Inc.", "company_raw": "ew\nS O: Charles Schwab Brokerage Account 924\nSP Hilltop Holdings Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in HTH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733843}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-312811", "src": "13DG", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Gerald J. Ford", "who_key": "FORD GERALD J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FORD GERALD J moves to a 26.7% activist stake in HTH", "source_url": "https://www.sec.gov/Archives/edgar/data/1021572/0001193125-26-312811-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149203}, {"id": "13DG-0000102909-26-001512", "src": "13DG", "ticker": "HTH", "cik": "1265131", "company": "Hilltop Holdings Inc.", "company_raw": "Hilltop Holdings Inc.", "who": "Hilltop Holdings Inc.", "who_key": "Hilltop Holdings 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": "Hilltop Holdings Inc. adjusts its stake in HTH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1265131/0000102909-26-001512-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Rhodes R. Bobbitt", "who_key": "Bobbitt Rhodes R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1181000.0, "net": -1181000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 388000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300148/000130014826000007/0001300148-26-000007-index.htm"}, {"action": "SELL", "amount": 793000.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300148/000130014826000006/0001300148-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 388000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1300148/000130014826000007/0001300148-26-000007-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-14", "net": -793000.0}, {"date": "2026-08-24", "net": -388000.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001300148-26-000006", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-095963", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001300148-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001104659-26-090594", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001267958-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001461403-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001434638-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001339915-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001457416-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0000911380-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001300148-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001086618-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002133188-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0002133187-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "PRIMARY DOCUMENT", "accession": "0001498530-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0001104659-26-086684", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-24", "title": "Quarterly report", "accession": "0001104659-26-086658", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086298", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086295", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-312811", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001397829-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001431919-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001683821-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001420756-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001267958-26-000004", "price_sensitive": false}], "performance": {"ticker": "HTH", "has_prices": true, "summary": {"n": 1, "avg": 0.27999999999999997, "win_rate": 1.0, "best": 0.27999999999999997, "worst": 0.27999999999999997, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 30.5, "return": 0.27999999999999997}]}, "price_series": [{"date": "2016-08-08", "close": 22.5, "volume": 234704.0}, {"date": "2016-08-09", "close": 22.65, "volume": 222539.0}, {"date": "2016-08-10", "close": 22.43, "volume": 232257.0}, {"date": "2016-08-11", "close": 22.38, "volume": 207937.0}, {"date": "2016-08-12", "close": 22.15, "volume": 165396.0}, {"date": "2016-08-15", "close": 22.41, "volume": 149274.0}, {"date": "2016-08-16", "close": 22.14, "volume": 141164.0}, {"date": "2016-08-17", "close": 22.19, "volume": 140265.0}, {"date": "2016-08-18", "close": 22.32, "volume": 134312.0}, {"date": "2016-08-19", "close": 22.18, "volume": 249111.0}, {"date": "2016-08-22", "close": 22.18, "volume": 315293.0}, {"date": "2016-08-23", "close": 22.29, "volume": 424684.0}, {"date": "2016-08-24", "close": 22.16, "volume": 234986.0}, {"date": "2016-08-25", "close": 22.22, "volume": 299008.0}, {"date": "2016-08-26", "close": 22.39, "volume": 284626.0}, {"date": "2016-08-29", "close": 22.56, "volume": 287884.0}, {"date": "2016-08-30", "close": 22.7, "volume": 324720.0}, {"date": "2016-08-31", "close": 22.64, "volume": 359325.0}, {"date": "2016-09-01", "close": 22.55, "volume": 188161.0}, {"date": "2016-09-02", "close": 22.65, "volume": 352588.0}, {"date": "2016-09-06", "close": 22.31, "volume": 188278.0}, {"date": "2016-09-07", "close": 22.6, "volume": 320483.0}, {"date": "2016-09-08", "close": 22.75, "volume": 184388.0}, {"date": "2016-09-09", "close": 22.52, "volume": 243135.0}, {"date": "2016-09-12", "close": 22.78, "volume": 249957.0}, {"date": "2016-09-13", "close": 22.07, "volume": 201077.0}, {"date": "2016-09-14", "close": 21.99, "volume": 190957.0}, {"date": "2016-09-15", "close": 22.22, "volume": 138519.0}, {"date": "2016-09-16", "close": 22.0, "volume": 372101.0}, {"date": "2016-09-19", "close": 21.77, "volume": 305723.0}, {"date": "2016-09-20", "close": 21.84, "volume": 287404.0}, {"date": "2016-09-21", "close": 22.11, "volume": 271910.0}, {"date": "2016-09-22", "close": 22.55, "volume": 200690.0}, {"date": "2016-09-23", "close": 22.41, "volume": 239870.0}, {"date": "2016-09-26", "close": 21.88, "volume": 202716.0}, {"date": "2016-09-27", "close": 22.1, "volume": 149336.0}, {"date": "2016-09-28", "close": 22.35, "volume": 159668.0}, {"date": "2016-09-29", "close": 22.19, "volume": 252580.0}, {"date": "2016-09-30", "close": 22.46, "volume": 226076.0}, {"date": "2016-10-03", "close": 22.25, "volume": 116619.0}, {"date": "2016-10-04", "close": 22.75, "volume": 288195.0}, {"date": "2016-10-05", "close": 23.2, "volume": 226107.0}, {"date": "2016-10-06", "close": 23.2, "volume": 138599.0}, {"date": "2016-10-07", "close": 23.08, "volume": 158532.0}, {"date": "2016-10-10", "close": 23.62, "volume": 324884.0}, {"date": "2016-10-11", "close": 23.38, "volume": 271926.0}, {"date": "2016-10-12", "close": 23.31, "volume": 232812.0}, {"date": "2016-10-13", "close": 22.99, "volume": 288360.0}, {"date": "2016-10-14", "close": 23.15, "volume": 169916.0}, {"date": "2016-10-17", "close": 23.07, "volume": 173210.0}, {"date": "2016-10-18", "close": 23.59, "volume": 283272.0}, {"date": "2016-10-19", "close": 24.06, "volume": 299853.0}, {"date": "2016-10-20", "close": 24.05, "volume": 240199.0}, {"date": "2016-10-21", "close": 24.13, "volume": 153225.0}, {"date": "2016-10-24", "close": 24.51, "volume": 217505.0}, {"date": "2016-10-25", "close": 24.61, "volume": 352795.0}, {"date": "2016-10-26", "close": 24.47, "volume": 237522.0}, {"date": "2016-10-27", "close": 24.45, "volume": 613065.0}, {"date": "2016-10-28", "close": 24.4, "volume": 430697.0}, {"date": "2016-10-31", "close": 24.7, "volume": 450966.0}, {"date": "2016-11-01", "close": 24.45, "volume": 317630.0}, {"date": "2016-11-02", "close": 24.08, "volume": 460689.0}, {"date": "2016-11-03", "close": 24.44, "volume": 231356.0}, {"date": "2016-11-04", "close": 24.3, "volume": 242898.0}, {"date": "2016-11-07", "close": 24.94, "volume": 302833.0}, {"date": "2016-11-08", "close": 24.85, "volume": 237183.0}, {"date": "2016-11-09", "close": 25.48, "volume": 620082.0}, {"date": "2016-11-10", "close": 26.37, "volume": 560129.0}, {"date": "2016-11-11", "close": 26.81, "volume": 654679.0}, {"date": "2016-11-14", "close": 27.34, "volume": 659335.0}, {"date": "2016-11-15", "close": 27.5, "volume": 985935.0}, {"date": "2016-11-16", "close": 27.38, "volume": 383546.0}, {"date": "2016-11-17", "close": 27.21, "volume": 544354.0}, {"date": "2016-11-18", "close": 27.9, "volume": 771442.0}, {"date": "2016-11-21", "close": 27.88, "volume": 373378.0}, {"date": "2016-11-22", "close": 28.22, "volume": 527479.0}, {"date": "2016-11-23", "close": 28.25, "volume": 459525.0}, {"date": "2016-11-25", "close": 28.23, "volume": 160998.0}, {"date": "2016-11-28", "close": 27.89, "volume": 544557.0}, {"date": "2016-11-29", "close": 27.8, "volume": 233519.0}, {"date": "2016-11-30", "close": 28.09, "volume": 376294.0}, {"date": "2016-12-01", "close": 28.64, "volume": 513764.0}, {"date": "2016-12-02", "close": 28.14, "volume": 365410.0}, {"date": "2016-12-05", "close": 28.67, "volume": 274581.0}, {"date": "2016-12-06", "close": 28.98, "volume": 227579.0}, {"date": "2016-12-07", "close": 29.18, "volume": 203876.0}, {"date": "2016-12-08", "close": 29.8, "volume": 428949.0}, {"date": "2016-12-09", "close": 29.82, "volume": 412443.0}, {"date": "2016-12-12", "close": 29.27, "volume": 338246.0}, {"date": "2016-12-13", "close": 29.46, "volume": 310542.0}, {"date": "2016-12-14", "close": 29.07, "volume": 349001.0}, {"date": "2016-12-15", "close": 29.36, "volume": 558425.0}, {"date": "2016-12-16", "close": 29.19, "volume": 976557.0}, {"date": "2016-12-19", "close": 29.44, "volume": 248860.0}, {"date": "2016-12-20", "close": 29.92, "volume": 291751.0}, {"date": "2016-12-21", "close": 29.97, "volume": 245448.0}, {"date": "2016-12-22", "close": 29.7, "volume": 527840.0}, {"date": "2016-12-23", "close": 29.82, "volume": 124165.0}, {"date": "2016-12-27", "close": 30.14, "volume": 164205.0}, {"date": "2016-12-28", "close": 29.85, "volume": 313605.0}, {"date": "2016-12-29", "close": 29.74, "volume": 259505.0}, {"date": "2016-12-30", "close": 29.8, "volume": 333143.0}, {"date": "2017-01-03", "close": 30.07, "volume": 314624.0}, {"date": "2017-01-04", "close": 30.31, "volume": 870913.0}, {"date": "2017-01-05", "close": 29.75, "volume": 484438.0}, {"date": "2017-01-06", "close": 29.47, "volume": 532247.0}, {"date": "2017-01-09", "close": 28.84, "volume": 746492.0}, {"date": "2017-01-10", "close": 29.62, "volume": 1243486.0}, {"date": "2017-01-11", "close": 29.86, "volume": 765005.0}, {"date": "2017-01-12", "close": 29.05, "volume": 528436.0}, {"date": "2017-01-13", "close": 28.22, "volume": 1428048.0}, {"date": "2017-01-17", "close": 27.42, "volume": 632555.0}, {"date": "2017-01-18", "close": 27.47, "volume": 475561.0}, {"date": "2017-01-19", "close": 27.6, "volume": 522087.0}, {"date": "2017-01-20", "close": 27.77, "volume": 329908.0}, {"date": "2017-01-23", "close": 27.49, "volume": 270674.0}, {"date": "2017-01-24", "close": 28.03, "volume": 432102.0}, {"date": "2017-01-25", "close": 28.36, "volume": 279643.0}, {"date": "2017-01-26", "close": 28.67, "volume": 303289.0}, {"date": "2017-01-27", "close": 28.24, "volume": 763133.0}, {"date": "2017-01-30", "close": 27.11, "volume": 419432.0}, {"date": "2017-01-31", "close": 27.38, "volume": 336704.0}, {"date": "2017-02-01", "close": 27.32, "volume": 315609.0}, {"date": "2017-02-02", "close": 26.68, "volume": 304934.0}, {"date": "2017-02-03", "close": 27.46, "volume": 415057.0}, {"date": "2017-02-06", "close": 27.2, "volume": 209847.0}, {"date": "2017-02-07", "close": 27.45, "volume": 468281.0}, {"date": "2017-02-08", "close": 26.75, "volume": 263348.0}, {"date": "2017-02-09", "close": 27.19, "volume": 162800.0}, {"date": "2017-02-10", "close": 27.4, "volume": 236205.0}, {"date": "2017-02-13", "close": 27.69, "volume": 214430.0}, {"date": "2017-02-14", "close": 27.96, "volume": 360713.0}, {"date": "2017-02-15", "close": 27.98, "volume": 273801.0}, {"date": "2017-02-16", "close": 28.32, "volume": 331419.0}, {"date": "2017-02-17", "close": 28.17, "volume": 367397.0}, {"date": "2017-02-21", "close": 28.5, "volume": 267485.0}, {"date": "2017-02-22", "close": 28.6, "volume": 168742.0}, {"date": "2017-02-23", "close": 28.44, "volume": 259141.0}, {"date": "2017-02-24", "close": 28.06, "volume": 182765.0}, {"date": "2017-02-27", "close": 28.4, "volume": 386467.0}, {"date": "2017-02-28", "close": 28.38, "volume": 349083.0}, {"date": "2017-03-01", "close": 29.29, "volume": 390882.0}, {"date": "2017-03-02", "close": 28.39, "volume": 190035.0}, {"date": "2017-03-03", "close": 28.49, "volume": 204482.0}, {"date": "2017-03-06", "close": 28.25, "volume": 140156.0}, {"date": "2017-03-07", "close": 28.32, "volume": 163615.0}, {"date": "2017-03-08", "close": 28.18, "volume": 224715.0}, {"date": "2017-03-09", "close": 27.96, "volume": 210306.0}, {"date": "2017-03-10", "close": 27.66, "volume": 255714.0}, {"date": "2017-03-13", "close": 27.86, "volume": 143801.0}, {"date": "2017-03-14", "close": 27.76, "volume": 178513.0}, {"date": "2017-03-15", "close": 27.84, "volume": 237733.0}, {"date": "2017-03-16", "close": 27.98, "volume": 188232.0}, {"date": "2017-03-17", "close": 27.97, "volume": 1072059.0}, {"date": "2017-03-20", "close": 27.74, "volume": 178896.0}, {"date": "2017-03-21", "close": 26.41, "volume": 436471.0}, {"date": "2017-03-22", "close": 26.25, "volume": 371110.0}, {"date": "2017-03-23", "close": 26.46, "volume": 201465.0}, {"date": "2017-03-24", "close": 26.42, "volume": 219670.0}, {"date": "2017-03-27", "close": 26.3, "volume": 227393.0}, {"date": "2017-03-28", "close": 26.6, "volume": 288102.0}, {"date": "2017-03-29", "close": 26.49, "volume": 206913.0}, {"date": "2017-03-30", "close": 27.41, "volume": 397991.0}, {"date": "2017-03-31", "close": 27.47, "volume": 273296.0}, {"date": "2017-04-03", "close": 27.49, "volume": 411105.0}, {"date": "2017-04-04", "close": 27.27, "volume": 249304.0}, {"date": "2017-04-05", "close": 26.97, "volume": 272116.0}, {"date": "2017-04-06", "close": 27.18, "volume": 172434.0}, {"date": "2017-04-07", "close": 27.25, "volume": 343892.0}, {"date": "2017-04-10", "close": 27.06, "volume": 178738.0}, {"date": "2017-04-11", "close": 27.1, "volume": 359064.0}, {"date": "2017-04-12", "close": 26.62, "volume": 185731.0}, {"date": "2017-04-13", "close": 25.93, "volume": 208967.0}, {"date": "2017-04-17", "close": 26.42, "volume": 643926.0}, {"date": "2017-04-18", "close": 26.55, "volume": 294472.0}, {"date": "2017-04-19", "close": 26.71, "volume": 228810.0}, {"date": "2017-04-20", "close": 27.27, "volume": 228457.0}, {"date": "2017-04-21", "close": 27.41, "volume": 353649.0}, {"date": "2017-04-24", "close": 28.14, "volume": 314902.0}, {"date": "2017-04-25", "close": 28.34, "volume": 239084.0}, {"date": "2017-04-26", "close": 28.72, "volume": 582121.0}, {"date": "2017-04-27", "close": 28.49, "volume": 496009.0}, {"date": "2017-04-28", "close": 27.81, "volume": 765507.0}, {"date": "2017-05-01", "close": 28.48, "volume": 308202.0}, {"date": "2017-05-02", "close": 27.79, "volume": 316084.0}, {"date": "2017-05-03", "close": 27.91, "volume": 264854.0}, {"date": "2017-05-04", "close": 27.97, "volume": 250988.0}, {"date": "2017-05-05", "close": 27.82, "volume": 203389.0}, {"date": "2017-05-08", "close": 27.87, "volume": 142273.0}, {"date": "2017-05-09", "close": 27.49, "volume": 401629.0}, {"date": "2017-05-10", "close": 26.45, "volume": 410042.0}, {"date": "2017-05-11", "close": 26.08, "volume": 268122.0}, {"date": "2017-05-12", "close": 25.84, "volume": 223769.0}, {"date": "2017-05-15", "close": 25.96, "volume": 252457.0}, {"date": "2017-05-16", "close": 26.03, "volume": 201027.0}, {"date": "2017-05-17", "close": 24.95, "volume": 375002.0}, {"date": "2017-05-18", "close": 25.11, "volume": 245746.0}, {"date": "2017-05-19", "close": 25.14, "volume": 234247.0}, {"date": "2017-05-22", "close": 25.24, "volume": 129667.0}, {"date": "2017-05-23", "close": 25.54, "volume": 173303.0}, {"date": "2017-05-24", "close": 25.61, "volume": 129065.0}, {"date": "2017-05-25", "close": 25.75, "volume": 196370.0}, {"date": "2017-05-26", "close": 25.66, "volume": 165200.0}, {"date": "2017-05-30", "close": 25.31, "volume": 193286.0}, {"date": "2017-05-31", "close": 24.99, "volume": 182709.0}, {"date": "2017-06-01", "close": 25.47, "volume": 193795.0}, {"date": "2017-06-02", "close": 25.43, "volume": 204632.0}, {"date": "2017-06-05", "close": 25.27, "volume": 125999.0}, {"date": "2017-06-06", "close": 25.18, "volume": 137132.0}, {"date": "2017-06-07", "close": 25.39, "volume": 148355.0}, {"date": "2017-06-08", "close": 26.12, "volume": 245921.0}, {"date": "2017-06-09", "close": 27.23, "volume": 343565.0}, {"date": "2017-06-12", "close": 26.79, "volume": 247357.0}, {"date": "2017-06-13", "close": 26.74, "volume": 219357.0}, {"date": "2017-06-14", "close": 26.77, "volume": 177924.0}, {"date": "2017-06-15", "close": 26.61, "volume": 158280.0}, {"date": "2017-06-16", "close": 26.42, "volume": 962686.0}, {"date": "2017-06-19", "close": 26.69, "volume": 198346.0}, {"date": "2017-06-20", "close": 26.08, "volume": 133283.0}, {"date": "2017-06-21", "close": 25.56, "volume": 164370.0}, {"date": "2017-06-22", "close": 25.35, "volume": 249528.0}, {"date": "2017-06-23", "close": 25.21, "volume": 284126.0}, {"date": "2017-06-26", "close": 25.48, "volume": 149829.0}, {"date": "2017-06-27", "close": 25.5, "volume": 174537.0}, {"date": "2017-06-28", "close": 26.06, "volume": 136491.0}, {"date": "2017-06-29", "close": 26.32, "volume": 186843.0}, {"date": "2017-06-30", "close": 26.21, "volume": 190694.0}, {"date": "2017-07-03", "close": 26.71, "volume": 122030.0}, {"date": "2017-07-05", "close": 26.62, "volume": 168999.0}, {"date": "2017-07-06", "close": 26.5, "volume": 298065.0}, {"date": "2017-07-07", "close": 26.53, "volume": 153276.0}, {"date": "2017-07-10", "close": 26.26, "volume": 318135.0}, {"date": "2017-07-11", "close": 26.12, "volume": 190165.0}, {"date": "2017-07-12", "close": 26.29, "volume": 173037.0}, {"date": "2017-07-13", "close": 26.33, "volume": 116782.0}, {"date": "2017-07-14", "close": 26.0, "volume": 157505.0}, {"date": "2017-07-17", "close": 25.93, "volume": 223350.0}, {"date": "2017-07-18", "close": 25.8, "volume": 239270.0}, {"date": "2017-07-19", "close": 25.84, "volume": 151966.0}, {"date": "2017-07-20", "close": 25.88, "volume": 91390.0}, {"date": "2017-07-21", "close": 25.7, "volume": 253131.0}, {"date": "2017-07-24", "close": 25.75, "volume": 199795.0}, {"date": "2017-07-25", "close": 26.2, "volume": 254725.0}, {"date": "2017-07-26", "close": 25.58, "volume": 168140.0}, {"date": "2017-07-27", "close": 25.37, "volume": 215929.0}, {"date": "2017-07-28", "close": 25.97, "volume": 475062.0}, {"date": "2017-07-31", "close": 25.03, "volume": 540313.0}, {"date": "2017-08-01", "close": 26.05, "volume": 523528.0}, {"date": "2017-08-02", "close": 26.03, "volume": 272062.0}, {"date": "2017-08-03", "close": 25.72, "volume": 301147.0}, {"date": "2017-08-04", "close": 25.85, "volume": 249752.0}, {"date": "2017-08-07", "close": 25.52, "volume": 289424.0}, {"date": "2017-08-08", "close": 26.14, "volume": 551236.0}, {"date": "2017-08-09", "close": 26.01, "volume": 349668.0}, {"date": "2017-08-10", "close": 25.55, "volume": 780559.0}, {"date": "2017-08-11", "close": 25.33, "volume": 597120.0}, {"date": "2017-08-14", "close": 26.3, "volume": 365199.0}, {"date": "2017-08-15", "close": 25.96, "volume": 279402.0}, {"date": "2017-08-16", "close": 25.9, "volume": 467979.0}, {"date": "2017-08-17", "close": 24.69, "volume": 564799.0}, {"date": "2017-08-18", "close": 24.53, "volume": 502733.0}, {"date": "2017-08-21", "close": 24.49, "volume": 212574.0}, {"date": "2017-08-22", "close": 24.65, "volume": 334768.0}, {"date": "2017-08-23", "close": 24.77, "volume": 262051.0}, {"date": "2017-08-24", "close": 24.64, "volume": 279294.0}, {"date": "2017-08-25", "close": 24.81, "volume": 485096.0}, {"date": "2017-08-28", "close": 24.0, "volume": 543831.0}, {"date": "2017-08-29", "close": 23.78, "volume": 377196.0}, {"date": "2017-08-30", "close": 23.89, "volume": 274927.0}, {"date": "2017-08-31", "close": 23.67, "volume": 372635.0}, {"date": "2017-09-01", "close": 23.75, "volume": 391148.0}, {"date": "2017-09-05", "close": 22.7, "volume": 360884.0}, {"date": "2017-09-06", "close": 22.2, "volume": 686048.0}, {"date": "2017-09-07", "close": 21.86, "volume": 831804.0}, {"date": "2017-09-08", "close": 22.04, "volume": 464308.0}, {"date": "2017-09-11", "close": 22.42, "volume": 698549.0}, {"date": "2017-09-12", "close": 24.01, "volume": 909506.0}, {"date": "2017-09-13", "close": 24.02, "volume": 576075.0}, {"date": "2017-09-14", "close": 23.96, "volume": 447946.0}, {"date": "2017-09-15", "close": 24.12, "volume": 848871.0}, {"date": "2017-09-18", "close": 24.52, "volume": 383631.0}, {"date": "2017-09-19", "close": 24.62, "volume": 368944.0}, {"date": "2017-09-20", "close": 24.98, "volume": 292061.0}, {"date": "2017-09-21", "close": 24.88, "volume": 275953.0}, {"date": "2017-09-22", "close": 24.9, "volume": 241997.0}, {"date": "2017-09-25", "close": 24.95, "volume": 257400.0}, {"date": "2017-09-26", "close": 25.3, "volume": 314919.0}, {"date": "2017-09-27", "close": 26.06, "volume": 441181.0}, {"date": "2017-09-28", "close": 26.19, "volume": 244340.0}, {"date": "2017-09-29", "close": 26.0, "volume": 290700.0}, {"date": "2017-10-02", "close": 26.34, "volume": 366425.0}, {"date": "2017-10-03", "close": 26.31, "volume": 446107.0}, {"date": "2017-10-04", "close": 26.12, "volume": 224264.0}, {"date": "2017-10-05", "close": 26.1, "volume": 286083.0}, {"date": "2017-10-06", "close": 26.08, "volume": 279851.0}, {"date": "2017-10-09", "close": 26.0, "volume": 355117.0}, {"date": "2017-10-10", "close": 26.29, "volume": 287674.0}, {"date": "2017-10-11", "close": 26.19, "volume": 258370.0}, {"date": "2017-10-12", "close": 26.18, "volume": 165382.0}, {"date": "2017-10-13", "close": 26.05, "volume": 135674.0}, {"date": "2017-10-16", "close": 26.33, "volume": 159651.0}, {"date": "2017-10-17", "close": 25.58, "volume": 230299.0}, {"date": "2017-10-18", "close": 25.83, "volume": 371103.0}, {"date": "2017-10-19", "close": 25.89, "volume": 181329.0}, {"date": "2017-10-20", "close": 26.03, "volume": 278944.0}, {"date": "2017-10-23", "close": 25.49, "volume": 269106.0}, {"date": "2017-10-24", "close": 25.49, "volume": 385857.0}, {"date": "2017-10-25", "close": 25.37, "volume": 585687.0}, {"date": "2017-10-26", "close": 25.62, "volume": 276214.0}, {"date": "2017-10-27", "close": 25.4, "volume": 534005.0}, {"date": "2017-10-30", "close": 23.95, "volume": 610043.0}, {"date": "2017-10-31", "close": 23.56, "volume": 420059.0}, {"date": "2017-11-01", "close": 23.16, "volume": 288709.0}, {"date": "2017-11-02", "close": 23.74, "volume": 360790.0}, {"date": "2017-11-03", "close": 23.49, "volume": 357291.0}, {"date": "2017-11-06", "close": 23.45, "volume": 379221.0}, {"date": "2017-11-07", "close": 22.6, "volume": 433046.0}, {"date": "2017-11-08", "close": 22.22, "volume": 313569.0}, {"date": "2017-11-09", "close": 22.17, "volume": 349894.0}, {"date": "2017-11-10", "close": 22.27, "volume": 345181.0}, {"date": "2017-11-13", "close": 22.5, "volume": 354889.0}, {"date": "2017-11-14", "close": 22.6, "volume": 455036.0}, {"date": "2017-11-15", "close": 22.65, "volume": 339664.0}, {"date": "2017-11-16", "close": 22.74, "volume": 284359.0}, {"date": "2017-11-17", "close": 22.93, "volume": 360684.0}, {"date": "2017-11-20", "close": 23.12, "volume": 314705.0}, {"date": "2017-11-21", "close": 23.32, "volume": 371696.0}, {"date": "2017-11-22", "close": 23.16, "volume": 282803.0}, {"date": "2017-11-24", "close": 23.01, "volume": 275520.0}, {"date": "2017-11-27", "close": 23.06, "volume": 292558.0}, {"date": "2017-11-28", "close": 24.15, "volume": 415943.0}, {"date": "2017-11-29", "close": 25.0, "volume": 463721.0}, {"date": "2017-11-30", "close": 24.87, "volume": 599714.0}, {"date": "2017-12-01", "close": 24.94, "volume": 494931.0}, {"date": "2017-12-04", "close": 25.3, "volume": 399022.0}, {"date": "2017-12-05", "close": 24.26, "volume": 367802.0}, {"date": "2017-12-06", "close": 23.83, "volume": 246829.0}, {"date": "2017-12-07", "close": 23.89, "volume": 243039.0}, {"date": "2017-12-08", "close": 23.63, "volume": 189582.0}, {"date": "2017-12-11", "close": 23.59, "volume": 162354.0}, {"date": "2017-12-12", "close": 23.97, "volume": 268812.0}, {"date": "2017-12-13", "close": 23.89, "volume": 446935.0}, {"date": "2017-12-14", "close": 23.91, "volume": 434734.0}, {"date": "2017-12-15", "close": 24.61, "volume": 1138704.0}, {"date": "2017-12-18", "close": 25.01, "volume": 494762.0}, {"date": "2017-12-19", "close": 25.03, "volume": 477861.0}, {"date": "2017-12-20", "close": 25.1, "volume": 462462.0}, {"date": "2017-12-21", "close": 25.19, "volume": 419918.0}, {"date": "2017-12-22", "close": 25.26, "volume": 272105.0}, {"date": "2017-12-26", "close": 25.21, "volume": 295634.0}, {"date": "2017-12-27", "close": 25.18, "volume": 322718.0}, {"date": "2017-12-28", "close": 25.41, "volume": 299564.0}, {"date": "2017-12-29", "close": 25.33, "volume": 373477.0}, {"date": "2018-01-02", "close": 25.38, "volume": 319480.0}, {"date": "2018-01-03", "close": 25.43, "volume": 312403.0}, {"date": "2018-01-04", "close": 25.69, "volume": 228553.0}, {"date": "2018-01-05", "close": 25.75, "volume": 391543.0}, {"date": "2018-01-08", "close": 25.76, "volume": 420594.0}, {"date": "2018-01-09", "close": 26.44, "volume": 847048.0}, {"date": "2018-01-10", "close": 26.28, "volume": 674661.0}, {"date": "2018-01-11", "close": 26.42, "volume": 698178.0}, {"date": "2018-01-12", "close": 26.43, "volume": 484753.0}, {"date": "2018-01-16", "close": 26.37, "volume": 466072.0}, {"date": "2018-01-17", "close": 26.67, "volume": 293961.0}, {"date": "2018-01-18", "close": 26.64, "volume": 204678.0}, {"date": "2018-01-19", "close": 26.98, "volume": 280362.0}, {"date": "2018-01-22", "close": 26.89, "volume": 211015.0}, {"date": "2018-01-23", "close": 26.94, "volume": 312579.0}, {"date": "2018-01-24", "close": 26.81, "volume": 200618.0}, {"date": "2018-01-25", "close": 26.62, "volume": 243820.0}, {"date": "2018-01-26", "close": 27.47, "volume": 772060.0}, {"date": "2018-01-29", "close": 26.31, "volume": 674162.0}, {"date": "2018-01-30", "close": 26.21, "volume": 364052.0}, {"date": "2018-01-31", "close": 26.19, "volume": 923088.0}, {"date": "2018-02-01", "close": 26.5, "volume": 454462.0}, {"date": "2018-02-02", "close": 25.71, "volume": 308406.0}, {"date": "2018-02-05", "close": 24.58, "volume": 441135.0}, {"date": "2018-02-06", "close": 24.64, "volume": 377320.0}, {"date": "2018-02-07", "close": 24.61, "volume": 335860.0}, {"date": "2018-02-08", "close": 24.08, "volume": 340159.0}, {"date": "2018-02-09", "close": 24.52, "volume": 206574.0}, {"date": "2018-02-12", "close": 24.12, "volume": 343834.0}, {"date": "2018-02-13", "close": 24.37, "volume": 258578.0}, {"date": "2018-02-14", "close": 25.2, "volume": 329173.0}, {"date": "2018-02-15", "close": 25.33, "volume": 930495.0}, {"date": "2018-02-16", "close": 25.4, "volume": 706906.0}, {"date": "2018-02-20", "close": 25.39, "volume": 472035.0}, {"date": "2018-02-21", "close": 25.48, "volume": 504447.0}, {"date": "2018-02-22", "close": 24.99, "volume": 260891.0}, {"date": "2018-02-23", "close": 24.99, "volume": 418762.0}, {"date": "2018-02-26", "close": 25.38, "volume": 414830.0}, {"date": "2018-02-27", "close": 24.82, "volume": 327531.0}, {"date": "2018-02-28", "close": 24.31, "volume": 256111.0}, {"date": "2018-03-01", "close": 24.22, "volume": 180536.0}, {"date": "2018-03-02", "close": 24.59, "volume": 192086.0}, {"date": "2018-03-05", "close": 24.83, "volume": 380824.0}, {"date": "2018-03-06", "close": 25.17, "volume": 388662.0}, {"date": "2018-03-07", "close": 25.3, "volume": 257268.0}, {"date": "2018-03-08", "close": 25.04, "volume": 138735.0}, {"date": "2018-03-09", "close": 25.6, "volume": 187735.0}, {"date": "2018-03-12", "close": 25.52, "volume": 288863.0}, {"date": "2018-03-13", "close": 25.29, "volume": 319314.0}, {"date": "2018-03-14", "close": 24.95, "volume": 355996.0}, {"date": "2018-03-15", "close": 25.22, "volume": 336142.0}, {"date": "2018-03-16", "close": 25.49, "volume": 524720.0}, {"date": "2018-03-19", "close": 25.14, "volume": 203328.0}, {"date": "2018-03-20", "close": 25.06, "volume": 142814.0}, {"date": "2018-03-21", "close": 25.27, "volume": 314809.0}, {"date": "2018-03-22", "close": 24.17, "volume": 429032.0}, {"date": "2018-03-23", "close": 23.15, "volume": 311069.0}, {"date": "2018-03-26", "close": 24.0, "volume": 476271.0}, {"date": "2018-03-27", "close": 23.17, "volume": 261655.0}, {"date": "2018-03-28", "close": 23.43, "volume": 313448.0}, {"date": "2018-03-29", "close": 23.46, "volume": 278478.0}, {"date": "2018-04-02", "close": 22.92, "volume": 307153.0}, {"date": "2018-04-03", "close": 23.09, "volume": 273033.0}, {"date": "2018-04-04", "close": 23.63, "volume": 845368.0}, {"date": "2018-04-05", "close": 23.74, "volume": 201693.0}, {"date": "2018-04-06", "close": 23.16, "volume": 247760.0}, {"date": "2018-04-09", "close": 23.05, "volume": 229646.0}, {"date": "2018-04-10", "close": 23.43, "volume": 271991.0}, {"date": "2018-04-11", "close": 23.4, "volume": 202229.0}, {"date": "2018-04-12", "close": 23.72, "volume": 204409.0}, {"date": "2018-04-13", "close": 23.57, "volume": 485874.0}, {"date": "2018-04-16", "close": 23.87, "volume": 300579.0}, {"date": "2018-04-17", "close": 23.58, "volume": 346589.0}, {"date": "2018-04-18", "close": 23.91, "volume": 422080.0}, {"date": "2018-04-19", "close": 24.41, "volume": 368008.0}, {"date": "2018-04-20", "close": 24.19, "volume": 227171.0}, {"date": "2018-04-23", "close": 24.51, "volume": 174679.0}, {"date": "2018-04-24", "close": 24.63, "volume": 294157.0}, {"date": "2018-04-25", "close": 24.58, "volume": 167294.0}, {"date": "2018-04-26", "close": 24.47, "volume": 133441.0}, {"date": "2018-04-27", "close": 23.2, "volume": 623571.0}, {"date": "2018-04-30", "close": 22.42, "volume": 578481.0}, {"date": "2018-05-01", "close": 22.48, "volume": 424291.0}, {"date": "2018-05-02", "close": 22.53, "volume": 268320.0}, {"date": "2018-05-03", "close": 21.83, "volume": 873070.0}, {"date": "2018-05-04", "close": 22.15, "volume": 1198278.0}, {"date": "2018-05-07", "close": 22.48, "volume": 592757.0}, {"date": "2018-05-08", "close": 22.55, "volume": 433784.0}, {"date": "2018-05-09", "close": 22.59, "volume": 367012.0}, {"date": "2018-05-10", "close": 22.78, "volume": 388154.0}, {"date": "2018-05-11", "close": 22.71, "volume": 329181.0}, {"date": "2018-05-14", "close": 22.32, "volume": 512770.0}, {"date": "2018-05-15", "close": 22.46, "volume": 355372.0}, {"date": "2018-05-16", "close": 22.63, "volume": 405297.0}, {"date": "2018-05-17", "close": 22.98, "volume": 864672.0}, {"date": "2018-05-18", "close": 23.05, "volume": 361402.0}, {"date": "2018-05-21", "close": 23.31, "volume": 192088.0}, {"date": "2018-05-22", "close": 23.36, "volume": 301849.0}, {"date": "2018-05-23", "close": 23.6, "volume": 562205.0}, {"date": "2018-05-24", "close": 23.66, "volume": 390867.0}, {"date": "2018-05-25", "close": 23.71, "volume": 722911.0}, {"date": "2018-05-29", "close": 23.53, "volume": 673212.0}, {"date": "2018-05-30", "close": 23.76, "volume": 549104.0}, {"date": "2018-05-31", "close": 23.45, "volume": 506229.0}, {"date": "2018-06-01", "close": 23.71, "volume": 369712.0}, {"date": "2018-06-04", "close": 23.8, "volume": 454917.0}, {"date": "2018-06-05", "close": 23.55, "volume": 558076.0}, {"date": "2018-06-06", "close": 23.89, "volume": 651521.0}, {"date": "2018-06-07", "close": 23.81, "volume": 357549.0}, {"date": "2018-06-08", "close": 23.78, "volume": 313848.0}, {"date": "2018-06-11", "close": 23.6, "volume": 333468.0}, {"date": "2018-06-12", "close": 23.36, "volume": 366045.0}, {"date": "2018-06-13", "close": 23.23, "volume": 637671.0}, {"date": "2018-06-14", "close": 22.94, "volume": 691755.0}, {"date": "2018-06-15", "close": 23.01, "volume": 812957.0}, {"date": "2018-06-18", "close": 23.15, "volume": 596618.0}, {"date": "2018-06-19", "close": 23.65, "volume": 600541.0}, {"date": "2018-06-20", "close": 23.61, "volume": 218851.0}, {"date": "2018-06-21", "close": 23.39, "volume": 181706.0}, {"date": "2018-06-22", "close": 23.27, "volume": 720085.0}, {"date": "2018-06-25", "close": 22.95, "volume": 525891.0}, {"date": "2018-06-26", "close": 23.23, "volume": 364597.0}, {"date": "2018-06-27", "close": 22.55, "volume": 599517.0}, {"date": "2018-06-28", "close": 22.47, "volume": 526412.0}, {"date": "2018-06-29", "close": 22.07, "volume": 424222.0}, {"date": "2018-07-02", "close": 22.26, "volume": 257552.0}, {"date": "2018-07-03", "close": 22.19, "volume": 94629.0}, {"date": "2018-07-05", "close": 22.27, "volume": 269164.0}, {"date": "2018-07-06", "close": 22.42, "volume": 279499.0}, {"date": "2018-07-09", "close": 22.98, "volume": 222199.0}, {"date": "2018-07-10", "close": 22.41, "volume": 261818.0}, {"date": "2018-07-11", "close": 22.33, "volume": 313330.0}, {"date": "2018-07-12", "close": 22.0, "volume": 458897.0}, {"date": "2018-07-13", "close": 21.65, "volume": 569592.0}, {"date": "2018-07-16", "close": 21.88, "volume": 421150.0}, {"date": "2018-07-17", "close": 21.51, "volume": 479191.0}, {"date": "2018-07-18", "close": 22.02, "volume": 348509.0}, {"date": "2018-07-19", "close": 22.09, "volume": 226978.0}, {"date": "2018-07-20", "close": 22.1, "volume": 223510.0}, {"date": "2018-07-23", "close": 22.29, "volume": 163198.0}, {"date": "2018-07-24", "close": 22.2, "volume": 237213.0}, {"date": "2018-07-25", "close": 21.99, "volume": 248031.0}, {"date": "2018-07-26", "close": 22.22, "volume": 255369.0}, {"date": "2018-07-27", "close": 21.1, "volume": 899711.0}, {"date": "2018-07-30", "close": 20.87, "volume": 702283.0}, {"date": "2018-07-31", "close": 20.8, "volume": 681585.0}, {"date": "2018-08-01", "close": 21.27, "volume": 708870.0}, {"date": "2018-08-02", "close": 21.27, "volume": 357335.0}, {"date": "2018-08-03", "close": 20.88, "volume": 357463.0}, {"date": "2018-08-06", "close": 20.83, "volume": 230702.0}, {"date": "2018-08-07", "close": 20.6, "volume": 418333.0}, {"date": "2018-08-08", "close": 21.04, "volume": 576069.0}, {"date": "2018-08-09", "close": 20.9, "volume": 234383.0}, {"date": "2018-08-10", "close": 20.74, "volume": 226940.0}, {"date": "2018-08-13", "close": 20.82, "volume": 490745.0}, {"date": "2018-08-14", "close": 21.09, "volume": 287429.0}, {"date": "2018-08-15", "close": 20.67, "volume": 239920.0}, {"date": "2018-08-16", "close": 20.97, "volume": 235087.0}, {"date": "2018-08-17", "close": 21.08, "volume": 205849.0}, {"date": "2018-08-20", "close": 20.84, "volume": 385602.0}, {"date": "2018-08-21", "close": 21.21, "volume": 284419.0}, {"date": "2018-08-22", "close": 21.2, "volume": 161617.0}, {"date": "2018-08-23", "close": 21.04, "volume": 159610.0}, {"date": "2018-08-24", "close": 21.13, "volume": 201634.0}, {"date": "2018-08-27", "close": 20.97, "volume": 262372.0}, {"date": "2018-08-28", "close": 20.89, "volume": 193201.0}, {"date": "2018-08-29", "close": 20.78, "volume": 189779.0}, {"date": "2018-08-30", "close": 20.64, "volume": 161218.0}, {"date": "2018-08-31", "close": 20.75, "volume": 161259.0}, {"date": "2018-09-04", "close": 21.01, "volume": 394283.0}, {"date": "2018-09-05", "close": 20.89, "volume": 181855.0}, {"date": "2018-09-06", "close": 20.79, "volume": 205391.0}, {"date": "2018-09-07", "close": 20.86, "volume": 169120.0}, {"date": "2018-09-10", "close": 20.42, "volume": 344328.0}, {"date": "2018-09-11", "close": 20.4, "volume": 353994.0}, {"date": "2018-09-12", "close": 20.1, "volume": 415018.0}, {"date": "2018-09-13", "close": 20.24, "volume": 359672.0}, {"date": "2018-09-14", "close": 20.4, "volume": 332226.0}, {"date": "2018-09-17", "close": 20.09, "volume": 290001.0}, {"date": "2018-09-18", "close": 20.21, "volume": 320458.0}, {"date": "2018-09-19", "close": 20.52, "volume": 335171.0}, {"date": "2018-09-20", "close": 20.99, "volume": 465016.0}, {"date": "2018-09-21", "close": 21.06, "volume": 907810.0}, {"date": "2018-09-24", "close": 20.57, "volume": 274035.0}, {"date": "2018-09-25", "close": 20.68, "volume": 181324.0}, {"date": "2018-09-26", "close": 20.14, "volume": 363292.0}, {"date": "2018-09-27", "close": 20.1, "volume": 258509.0}, {"date": "2018-09-28", "close": 20.17, "volume": 285140.0}, {"date": "2018-10-01", "close": 20.04, "volume": 426027.0}, {"date": "2018-10-02", "close": 19.9, "volume": 250576.0}, {"date": "2018-10-03", "close": 20.51, "volume": 431979.0}, {"date": "2018-10-04", "close": 20.29, "volume": 360952.0}, {"date": "2018-10-05", "close": 20.18, "volume": 307086.0}, {"date": "2018-10-08", "close": 20.38, "volume": 205062.0}, {"date": "2018-10-09", "close": 20.25, "volume": 352815.0}, {"date": "2018-10-10", "close": 19.99, "volume": 239215.0}, {"date": "2018-10-11", "close": 19.56, "volume": 422118.0}, {"date": "2018-10-12", "close": 19.26, "volume": 1111078.0}, {"date": "2018-10-15", "close": 19.45, "volume": 308653.0}, {"date": "2018-10-16", "close": 19.52, "volume": 338435.0}, {"date": "2018-10-17", "close": 19.55, "volume": 404756.0}, {"date": "2018-10-18", "close": 19.01, "volume": 304439.0}, {"date": "2018-10-19", "close": 18.63, "volume": 422192.0}, {"date": "2018-10-22", "close": 17.92, "volume": 489938.0}, {"date": "2018-10-23", "close": 17.93, "volume": 1474772.0}, {"date": "2018-10-24", "close": 17.19, "volume": 719341.0}, {"date": "2018-10-25", "close": 17.68, "volume": 1029197.0}, {"date": "2018-10-26", "close": 18.83, "volume": 1326789.0}, {"date": "2018-10-29", "close": 19.51, "volume": 1075645.0}, {"date": "2018-10-30", "close": 19.88, "volume": 730195.0}, {"date": "2018-10-31", "close": 19.9, "volume": 635912.0}, {"date": "2018-11-01", "close": 19.96, "volume": 772086.0}, {"date": "2018-11-02", "close": 19.99, "volume": 681543.0}, {"date": "2018-11-05", "close": 20.18, "volume": 433577.0}, {"date": "2018-11-06", "close": 20.16, "volume": 382544.0}, {"date": "2018-11-07", "close": 20.18, "volume": 460499.0}, {"date": "2018-11-08", "close": 20.35, "volume": 361696.0}, {"date": "2018-11-09", "close": 19.89, "volume": 589794.0}, {"date": "2018-11-12", "close": 19.66, "volume": 343420.0}, {"date": "2018-11-13", "close": 19.91, "volume": 566481.0}, {"date": "2018-11-14", "close": 19.04, "volume": 410699.0}, {"date": "2018-11-15", "close": 19.38, "volume": 366823.0}, {"date": "2018-11-16", "close": 19.23, "volume": 385945.0}, {"date": "2018-11-19", "close": 19.24, "volume": 693166.0}, {"date": "2018-11-20", "close": 19.08, "volume": 471995.0}, {"date": "2018-11-21", "close": 19.17, "volume": 258278.0}, {"date": "2018-11-23", "close": 19.18, "volume": 186707.0}, {"date": "2018-11-26", "close": 19.6, "volume": 301728.0}, {"date": "2018-11-27", "close": 19.38, "volume": 278912.0}, {"date": "2018-11-28", "close": 19.58, "volume": 439913.0}, {"date": "2018-11-29", "close": 19.37, "volume": 337519.0}, {"date": "2018-11-30", "close": 19.54, "volume": 465785.0}, {"date": "2018-12-03", "close": 19.54, "volume": 237416.0}, {"date": "2018-12-04", "close": 18.22, "volume": 428346.0}, {"date": "2018-12-06", "close": 18.14, "volume": 323440.0}, {"date": "2018-12-07", "close": 18.09, "volume": 226905.0}, {"date": "2018-12-10", "close": 17.81, "volume": 253847.0}, {"date": "2018-12-11", "close": 17.66, "volume": 169345.0}, {"date": "2018-12-12", "close": 18.11, "volume": 433160.0}, {"date": "2018-12-13", "close": 17.88, "volume": 388969.0}, {"date": "2018-12-14", "close": 17.8, "volume": 392284.0}, {"date": "2018-12-17", "close": 17.81, "volume": 297880.0}, {"date": "2018-12-18", "close": 17.51, "volume": 337113.0}, {"date": "2018-12-19", "close": 16.94, "volume": 348274.0}, {"date": "2018-12-20", "close": 16.98, "volume": 343506.0}, {"date": "2018-12-21", "close": 16.81, "volume": 558328.0}, {"date": "2018-12-24", "close": 16.6, "volume": 185815.0}, {"date": "2018-12-26", "close": 17.4, "volume": 366194.0}, {"date": "2018-12-27", "close": 17.42, "volume": 309805.0}, {"date": "2018-12-28", "close": 17.71, "volume": 677438.0}, {"date": "2018-12-31", "close": 17.83, "volume": 264603.0}, {"date": "2019-01-02", "close": 18.16, "volume": 321707.0}, {"date": "2019-01-03", "close": 18.02, "volume": 274760.0}, {"date": "2019-01-04", "close": 18.73, "volume": 227940.0}, {"date": "2019-01-07", "close": 18.69, "volume": 234166.0}, {"date": "2019-01-08", "close": 19.13, "volume": 343828.0}, {"date": "2019-01-09", "close": 19.2, "volume": 303287.0}, {"date": "2019-01-10", "close": 19.01, "volume": 288887.0}, {"date": "2019-01-11", "close": 18.75, "volume": 309308.0}, {"date": "2019-01-14", "close": 18.61, "volume": 448677.0}, {"date": "2019-01-15", "close": 18.32, "volume": 566307.0}, {"date": "2019-01-16", "close": 18.86, "volume": 586235.0}, {"date": "2019-01-17", "close": 19.47, "volume": 984298.0}, {"date": "2019-01-18", "close": 19.85, "volume": 614300.0}, {"date": "2019-01-22", "close": 19.46, "volume": 288132.0}, {"date": "2019-01-23", "close": 19.4, "volume": 190108.0}, {"date": "2019-01-24", "close": 19.37, "volume": 393969.0}, {"date": "2019-01-25", "close": 18.71, "volume": 1223895.0}, {"date": "2019-01-28", "close": 18.63, "volume": 808726.0}, {"date": "2019-01-29", "close": 18.65, "volume": 241181.0}, {"date": "2019-01-30", "close": 18.55, "volume": 546564.0}, {"date": "2019-01-31", "close": 18.41, "volume": 412242.0}, {"date": "2019-02-01", "close": 18.53, "volume": 468345.0}, {"date": "2019-02-04", "close": 18.67, "volume": 316816.0}, {"date": "2019-02-05", "close": 18.66, "volume": 355407.0}, {"date": "2019-02-06", "close": 18.68, "volume": 278916.0}, {"date": "2019-02-07", "close": 18.7, "volume": 264637.0}, {"date": "2019-02-08", "close": 18.34, "volume": 164859.0}, {"date": "2019-02-11", "close": 18.41, "volume": 178763.0}, {"date": "2019-02-12", "close": 18.66, "volume": 163553.0}, {"date": "2019-02-13", "close": 18.83, "volume": 287221.0}, {"date": "2019-02-14", "close": 18.69, "volume": 232358.0}, {"date": "2019-02-15", "close": 18.93, "volume": 320145.0}, {"date": "2019-02-19", "close": 19.3, "volume": 377818.0}, {"date": "2019-02-20", "close": 19.58, "volume": 329311.0}, {"date": "2019-02-21", "close": 19.61, "volume": 334508.0}, {"date": "2019-02-22", "close": 19.93, "volume": 610223.0}, {"date": "2019-02-25", "close": 19.85, "volume": 480101.0}, {"date": "2019-02-26", "close": 19.37, "volume": 905681.0}, {"date": "2019-02-27", "close": 19.37, "volume": 448712.0}, {"date": "2019-02-28", "close": 19.22, "volume": 349493.0}, {"date": "2019-03-01", "close": 19.35, "volume": 446609.0}, {"date": "2019-03-04", "close": 19.23, "volume": 469191.0}, {"date": "2019-03-05", "close": 18.91, "volume": 623204.0}, {"date": "2019-03-06", "close": 18.28, "volume": 642241.0}, {"date": "2019-03-07", "close": 17.61, "volume": 483784.0}, {"date": "2019-03-08", "close": 17.7, "volume": 368548.0}, {"date": "2019-03-11", "close": 17.72, "volume": 291777.0}, {"date": "2019-03-12", "close": 17.49, "volume": 442990.0}, {"date": "2019-03-13", "close": 17.67, "volume": 783000.0}, {"date": "2019-03-14", "close": 17.63, "volume": 170805.0}, {"date": "2019-03-15", "close": 17.78, "volume": 711918.0}, {"date": "2019-03-18", "close": 18.05, "volume": 194163.0}, {"date": "2019-03-19", "close": 17.55, "volume": 184834.0}, {"date": "2019-03-20", "close": 17.15, "volume": 289150.0}, {"date": "2019-03-21", "close": 17.16, "volume": 481426.0}, {"date": "2019-03-22", "close": 17.09, "volume": 1130968.0}, {"date": "2019-03-25", "close": 17.29, "volume": 583480.0}, {"date": "2019-03-26", "close": 17.69, "volume": 554801.0}, {"date": "2019-03-27", "close": 18.03, "volume": 453191.0}, {"date": "2019-03-28", "close": 18.5, "volume": 731454.0}, {"date": "2019-03-29", "close": 18.25, "volume": 589459.0}, {"date": "2019-04-01", "close": 18.63, "volume": 307961.0}, {"date": "2019-04-02", "close": 18.5, "volume": 216934.0}, {"date": "2019-04-03", "close": 18.6, "volume": 345551.0}, {"date": "2019-04-04", "close": 18.85, "volume": 415542.0}, {"date": "2019-04-05", "close": 19.02, "volume": 264348.0}, {"date": "2019-04-08", "close": 18.85, "volume": 268348.0}, {"date": "2019-04-09", "close": 18.4, "volume": 730905.0}, {"date": "2019-04-10", "close": 19.2, "volume": 1460337.0}, {"date": "2019-04-11", "close": 19.25, "volume": 409847.0}, {"date": "2019-04-12", "close": 19.81, "volume": 507686.0}, {"date": "2019-04-15", "close": 19.91, "volume": 503024.0}, {"date": "2019-04-16", "close": 20.31, "volume": 483696.0}, {"date": "2019-04-17", "close": 20.43, "volume": 443505.0}, {"date": "2019-04-18", "close": 20.12, "volume": 385929.0}, {"date": "2019-04-22", "close": 19.72, "volume": 261320.0}, {"date": "2019-04-23", "close": 20.19, "volume": 252389.0}, {"date": "2019-04-24", "close": 20.06, "volume": 359385.0}, {"date": "2019-04-25", "close": 19.9, "volume": 319131.0}, {"date": "2019-04-26", "close": 20.76, "volume": 1778574.0}, {"date": "2019-04-29", "close": 20.8, "volume": 965070.0}, {"date": "2019-04-30", "close": 21.03, "volume": 1496396.0}, {"date": "2019-05-01", "close": 20.68, "volume": 458486.0}, {"date": "2019-05-02", "close": 21.08, "volume": 600098.0}, {"date": "2019-05-03", "close": 21.14, "volume": 618245.0}, {"date": "2019-05-06", "close": 21.35, "volume": 509976.0}, {"date": "2019-05-07", "close": 21.08, "volume": 662659.0}, {"date": "2019-05-08", "close": 20.83, "volume": 325051.0}, {"date": "2019-05-09", "close": 20.89, "volume": 349384.0}, {"date": "2019-05-10", "close": 20.89, "volume": 280762.0}, {"date": "2019-05-13", "close": 20.1, "volume": 343150.0}, {"date": "2019-05-14", "close": 20.45, "volume": 375787.0}, {"date": "2019-05-15", "close": 20.16, "volume": 260831.0}, {"date": "2019-05-16", "close": 20.4, "volume": 267945.0}, {"date": "2019-05-17", "close": 20.21, "volume": 438461.0}, {"date": "2019-05-20", "close": 20.41, "volume": 408466.0}, {"date": "2019-05-21", "close": 20.52, "volume": 549798.0}, {"date": "2019-05-22", "close": 20.09, "volume": 200553.0}, {"date": "2019-05-23", "close": 19.85, "volume": 355056.0}, {"date": "2019-05-24", "close": 20.18, "volume": 279562.0}, {"date": "2019-05-28", "close": 20.11, "volume": 312307.0}, {"date": "2019-05-29", "close": 20.24, "volume": 450725.0}, {"date": "2019-05-30", "close": 20.13, "volume": 266179.0}, {"date": "2019-05-31", "close": 20.13, "volume": 757515.0}, {"date": "2019-06-03", "close": 20.28, "volume": 540357.0}, {"date": "2019-06-04", "close": 20.94, "volume": 332135.0}, {"date": "2019-06-05", "close": 21.03, "volume": 421822.0}, {"date": "2019-06-06", "close": 20.55, "volume": 326287.0}, {"date": "2019-06-07", "close": 20.38, "volume": 261995.0}, {"date": "2019-06-10", "close": 20.42, "volume": 246621.0}, {"date": "2019-06-11", "close": 20.37, "volume": 256563.0}, {"date": "2019-06-12", "close": 20.09, "volume": 234332.0}, {"date": "2019-06-13", "close": 20.08, "volume": 207974.0}, {"date": "2019-06-14", "close": 20.12, "volume": 249734.0}, {"date": "2019-06-17", "close": 19.85, "volume": 184317.0}, {"date": "2019-06-18", "close": 20.32, "volume": 318989.0}, {"date": "2019-06-19", "close": 20.31, "volume": 253408.0}, {"date": "2019-06-20", "close": 20.33, "volume": 201969.0}, {"date": "2019-06-21", "close": 20.22, "volume": 455819.0}, {"date": "2019-06-24", "close": 19.93, "volume": 255785.0}, {"date": "2019-06-25", "close": 19.8, "volume": 471877.0}, {"date": "2019-06-26", "close": 20.02, "volume": 274359.0}, {"date": "2019-06-27", "close": 20.78, "volume": 362480.0}, {"date": "2019-06-28", "close": 21.27, "volume": 840776.0}, {"date": "2019-07-01", "close": 21.35, "volume": 296784.0}, {"date": "2019-07-02", "close": 21.1, "volume": 418882.0}, {"date": "2019-07-03", "close": 21.36, "volume": 126776.0}, {"date": "2019-07-05", "close": 21.72, "volume": 178653.0}, {"date": "2019-07-08", "close": 21.69, "volume": 339703.0}, {"date": "2019-07-09", "close": 21.82, "volume": 459387.0}, {"date": "2019-07-10", "close": 21.78, "volume": 359544.0}, {"date": "2019-07-11", "close": 21.68, "volume": 262780.0}, {"date": "2019-07-12", "close": 21.74, "volume": 390969.0}, {"date": "2019-07-15", "close": 21.37, "volume": 229841.0}, {"date": "2019-07-16", "close": 21.54, "volume": 275387.0}, {"date": "2019-07-17", "close": 21.57, "volume": 319166.0}, {"date": "2019-07-18", "close": 21.74, "volume": 387937.0}, {"date": "2019-07-19", "close": 21.63, "volume": 325969.0}, {"date": "2019-07-22", "close": 21.34, "volume": 436779.0}, {"date": "2019-07-23", "close": 21.58, "volume": 343744.0}, {"date": "2019-07-24", "close": 22.5, "volume": 855817.0}, {"date": "2019-07-25", "close": 22.49, "volume": 1105692.0}, {"date": "2019-07-26", "close": 22.5, "volume": 1079412.0}, {"date": "2019-07-29", "close": 22.53, "volume": 1055574.0}, {"date": "2019-07-30", "close": 23.03, "volume": 1182038.0}, {"date": "2019-07-31", "close": 22.68, "volume": 1250949.0}, {"date": "2019-08-01", "close": 22.31, "volume": 593548.0}, {"date": "2019-08-02", "close": 22.54, "volume": 531816.0}, {"date": "2019-08-05", "close": 22.21, "volume": 432237.0}, {"date": "2019-08-06", "close": 22.32, "volume": 857932.0}, {"date": "2019-08-07", "close": 22.51, "volume": 791632.0}, {"date": "2019-08-08", "close": 22.48, "volume": 503029.0}, {"date": "2019-08-09", "close": 22.37, "volume": 476936.0}, {"date": "2019-08-12", "close": 22.1, "volume": 472593.0}, {"date": "2019-08-13", "close": 22.26, "volume": 598735.0}, {"date": "2019-08-14", "close": 22.06, "volume": 427785.0}, {"date": "2019-08-15", "close": 22.17, "volume": 675649.0}, {"date": "2019-08-16", "close": 22.66, "volume": 506815.0}, {"date": "2019-08-19", "close": 23.2, "volume": 601275.0}, {"date": "2019-08-20", "close": 23.05, "volume": 374236.0}, {"date": "2019-08-21", "close": 23.3, "volume": 374613.0}, {"date": "2019-08-22", "close": 23.38, "volume": 362956.0}, {"date": "2019-08-23", "close": 22.85, "volume": 530730.0}, {"date": "2019-08-26", "close": 23.03, "volume": 233101.0}, {"date": "2019-08-27", "close": 22.48, "volume": 300872.0}, {"date": "2019-08-28", "close": 22.76, "volume": 239732.0}, {"date": "2019-08-29", "close": 23.29, "volume": 416196.0}, {"date": "2019-08-30", "close": 23.75, "volume": 431650.0}, {"date": "2019-09-03", "close": 23.36, "volume": 290026.0}, {"date": "2019-09-04", "close": 23.34, "volume": 191207.0}, {"date": "2019-09-05", "close": 23.9, "volume": 448331.0}, {"date": "2019-09-06", "close": 23.76, "volume": 484220.0}, {"date": "2019-09-09", "close": 24.32, "volume": 511921.0}, {"date": "2019-09-10", "close": 24.42, "volume": 497430.0}, {"date": "2019-09-11", "close": 24.88, "volume": 534053.0}, {"date": "2019-09-12", "close": 25.2, "volume": 613190.0}, {"date": "2019-09-13", "close": 25.01, "volume": 1937804.0}, {"date": "2019-09-16", "close": 24.93, "volume": 470575.0}, {"date": "2019-09-17", "close": 24.51, "volume": 359022.0}, {"date": "2019-09-18", "close": 24.72, "volume": 600955.0}, {"date": "2019-09-19", "close": 24.63, "volume": 347068.0}, {"date": "2019-09-20", "close": 24.7, "volume": 1277708.0}, {"date": "2019-09-23", "close": 24.62, "volume": 361317.0}, {"date": "2019-09-24", "close": 24.39, "volume": 635248.0}, {"date": "2019-09-25", "close": 24.73, "volume": 454460.0}, {"date": "2019-09-26", "close": 24.24, "volume": 324017.0}, {"date": "2019-09-27", "close": 24.25, "volume": 434357.0}, {"date": "2019-09-30", "close": 23.89, "volume": 507234.0}, {"date": "2019-10-01", "close": 23.46, "volume": 460329.0}, {"date": "2019-10-02", "close": 23.45, "volume": 786953.0}, {"date": "2019-10-03", "close": 23.46, "volume": 262780.0}, {"date": "2019-10-04", "close": 23.67, "volume": 172348.0}, {"date": "2019-10-07", "close": 23.6, "volume": 203965.0}, {"date": "2019-10-08", "close": 23.52, "volume": 319184.0}, {"date": "2019-10-09", "close": 23.6, "volume": 251071.0}, {"date": "2019-10-10", "close": 23.75, "volume": 300683.0}, {"date": "2019-10-11", "close": 23.67, "volume": 386246.0}, {"date": "2019-10-14", "close": 23.79, "volume": 234330.0}, {"date": "2019-10-15", "close": 23.74, "volume": 464036.0}, {"date": "2019-10-16", "close": 23.82, "volume": 330544.0}, {"date": "2019-10-17", "close": 23.73, "volume": 502765.0}, {"date": "2019-10-18", "close": 23.7, "volume": 428076.0}, {"date": "2019-10-21", "close": 23.92, "volume": 325080.0}, {"date": "2019-10-22", "close": 23.97, "volume": 397520.0}, {"date": "2019-10-23", "close": 24.0, "volume": 176437.0}, {"date": "2019-10-24", "close": 23.58, "volume": 289849.0}, {"date": "2019-10-25", "close": 23.55, "volume": 427049.0}, {"date": "2019-10-28", "close": 23.77, "volume": 406995.0}, {"date": "2019-10-29", "close": 24.25, "volume": 260351.0}, {"date": "2019-10-30", "close": 23.72, "volume": 390963.0}, {"date": "2019-10-31", "close": 23.36, "volume": 685039.0}, {"date": "2019-11-01", "close": 24.45, "volume": 1267812.0}, {"date": "2019-11-04", "close": 25.2, "volume": 1225196.0}, {"date": "2019-11-05", "close": 25.13, "volume": 555457.0}, {"date": "2019-11-06", "close": 25.07, "volume": 360996.0}, {"date": "2019-11-07", "close": 25.19, "volume": 501711.0}, {"date": "2019-11-08", "close": 25.48, "volume": 504337.0}, {"date": "2019-11-11", "close": 25.3, "volume": 397205.0}, {"date": "2019-11-12", "close": 25.58, "volume": 438721.0}, {"date": "2019-11-13", "close": 25.22, "volume": 428278.0}, {"date": "2019-11-14", "close": 24.9, "volume": 383416.0}, {"date": "2019-11-15", "close": 24.59, "volume": 326357.0}, {"date": "2019-11-18", "close": 24.3, "volume": 321868.0}, {"date": "2019-11-19", "close": 24.14, "volume": 248469.0}, {"date": "2019-11-20", "close": 23.85, "volume": 555879.0}, {"date": "2019-11-21", "close": 23.4, "volume": 453617.0}, {"date": "2019-11-22", "close": 23.64, "volume": 292138.0}, {"date": "2019-11-25", "close": 24.16, "volume": 276365.0}, {"date": "2019-11-26", "close": 24.16, "volume": 471164.0}, {"date": "2019-11-27", "close": 24.55, "volume": 282450.0}, {"date": "2019-11-29", "close": 24.63, "volume": 186364.0}, {"date": "2019-12-02", "close": 24.29, "volume": 623356.0}, {"date": "2019-12-03", "close": 23.94, "volume": 322156.0}, {"date": "2019-12-04", "close": 24.36, "volume": 377767.0}, {"date": "2019-12-05", "close": 24.55, "volume": 215256.0}, {"date": "2019-12-06", "close": 24.81, "volume": 457807.0}, {"date": "2019-12-09", "close": 25.14, "volume": 644064.0}, {"date": "2019-12-10", "close": 25.07, "volume": 551780.0}, {"date": "2019-12-11", "close": 25.08, "volume": 410769.0}, {"date": "2019-12-12", "close": 25.62, "volume": 859761.0}, {"date": "2019-12-13", "close": 25.69, "volume": 494879.0}, {"date": "2019-12-16", "close": 25.51, "volume": 582961.0}, {"date": "2019-12-17", "close": 25.74, "volume": 336641.0}, {"date": "2019-12-18", "close": 25.55, "volume": 336457.0}, {"date": "2019-12-19", "close": 25.37, "volume": 343815.0}, {"date": "2019-12-20", "close": 25.15, "volume": 798936.0}, {"date": "2019-12-23", "close": 24.53, "volume": 281215.0}, {"date": "2019-12-24", "close": 24.83, "volume": 113044.0}, {"date": "2019-12-26", "close": 24.75, "volume": 164208.0}, {"date": "2019-12-27", "close": 24.64, "volume": 239058.0}, {"date": "2019-12-30", "close": 25.02, "volume": 345552.0}, {"date": "2019-12-31", "close": 24.93, "volume": 312807.0}, {"date": "2020-01-02", "close": 24.84, "volume": 314446.0}, {"date": "2020-01-03", "close": 25.15, "volume": 349479.0}, {"date": "2020-01-06", "close": 24.94, "volume": 378683.0}, {"date": "2020-01-07", "close": 24.63, "volume": 247405.0}, {"date": "2020-01-08", "close": 24.88, "volume": 320151.0}, {"date": "2020-01-09", "close": 24.83, "volume": 267145.0}, {"date": "2020-01-10", "close": 24.5, "volume": 250161.0}, {"date": "2020-01-13", "close": 24.65, "volume": 353820.0}, {"date": "2020-01-14", "close": 24.52, "volume": 267217.0}, {"date": "2020-01-15", "close": 24.12, "volume": 349709.0}, {"date": "2020-01-16", "close": 24.54, "volume": 387100.0}, {"date": "2020-01-17", "close": 24.34, "volume": 273617.0}, {"date": "2020-01-21", "close": 24.07, "volume": 644469.0}, {"date": "2020-01-22", "close": 23.82, "volume": 295515.0}, {"date": "2020-01-23", "close": 23.79, "volume": 376606.0}, {"date": "2020-01-24", "close": 24.06, "volume": 368456.0}, {"date": "2020-01-27", "close": 23.88, "volume": 281277.0}, {"date": "2020-01-28", "close": 24.07, "volume": 312555.0}, {"date": "2020-01-29", "close": 24.1, "volume": 436712.0}, {"date": "2020-01-30", "close": 24.65, "volume": 582603.0}, {"date": "2020-01-31", "close": 22.64, "volume": 1461753.0}, {"date": "2020-02-03", "close": 22.77, "volume": 667868.0}, {"date": "2020-02-04", "close": 23.0, "volume": 725185.0}, {"date": "2020-02-05", "close": 23.11, "volume": 615846.0}, {"date": "2020-02-06", "close": 23.08, "volume": 378680.0}, {"date": "2020-02-07", "close": 22.8, "volume": 310802.0}, {"date": "2020-02-10", "close": 22.39, "volume": 347855.0}, {"date": "2020-02-11", "close": 22.57, "volume": 646613.0}, {"date": "2020-02-12", "close": 22.47, "volume": 508446.0}, {"date": "2020-02-13", "close": 22.42, "volume": 397550.0}, {"date": "2020-02-14", "close": 22.24, "volume": 381502.0}, {"date": "2020-02-18", "close": 22.07, "volume": 440236.0}, {"date": "2020-02-19", "close": 22.1, "volume": 239012.0}, {"date": "2020-02-20", "close": 22.13, "volume": 568639.0}, {"date": "2020-02-21", "close": 22.2, "volume": 259098.0}, {"date": "2020-02-24", "close": 22.0, "volume": 361444.0}, {"date": "2020-02-25", "close": 21.37, "volume": 545874.0}, {"date": "2020-02-26", "close": 21.17, "volume": 343864.0}, {"date": "2020-02-27", "close": 20.86, "volume": 505629.0}, {"date": "2020-02-28", "close": 20.83, "volume": 1122460.0}, {"date": "2020-03-02", "close": 21.77, "volume": 834787.0}, {"date": "2020-03-03", "close": 21.75, "volume": 1253444.0}, {"date": "2020-03-04", "close": 22.32, "volume": 1033324.0}, {"date": "2020-03-05", "close": 22.12, "volume": 720896.0}, {"date": "2020-03-06", "close": 22.01, "volume": 821276.0}, {"date": "2020-03-09", "close": 20.01, "volume": 1006428.0}, {"date": "2020-03-10", "close": 20.39, "volume": 1028926.0}, {"date": "2020-03-11", "close": 19.07, "volume": 814451.0}, {"date": "2020-03-12", "close": 17.5, "volume": 763601.0}, {"date": "2020-03-13", "close": 18.65, "volume": 907332.0}, {"date": "2020-03-16", "close": 16.19, "volume": 626421.0}, {"date": "2020-03-17", "close": 16.1, "volume": 1008075.0}, {"date": "2020-03-18", "close": 11.83, "volume": 1306666.0}, {"date": "2020-03-19", "close": 13.14, "volume": 1466855.0}, {"date": "2020-03-20", "close": 13.32, "volume": 1239438.0}, {"date": "2020-03-23", "close": 13.98, "volume": 971536.0}, {"date": "2020-03-24", "close": 15.42, "volume": 655758.0}, {"date": "2020-03-25", "close": 14.78, "volume": 649099.0}, {"date": "2020-03-26", "close": 15.62, "volume": 564475.0}, {"date": "2020-03-27", "close": 14.62, "volume": 436157.0}, {"date": "2020-03-30", "close": 14.69, "volume": 470579.0}, {"date": "2020-03-31", "close": 15.12, "volume": 548017.0}, {"date": "2020-04-01", "close": 14.12, "volume": 616599.0}, {"date": "2020-04-02", "close": 14.59, "volume": 444842.0}, {"date": "2020-04-03", "close": 13.5, "volume": 659974.0}, {"date": "2020-04-06", "close": 14.85, "volume": 518438.0}, {"date": "2020-04-07", "close": 15.05, "volume": 746008.0}, {"date": "2020-04-08", "close": 15.76, "volume": 465298.0}, {"date": "2020-04-09", "close": 17.32, "volume": 924528.0}, {"date": "2020-04-13", "close": 16.63, "volume": 491510.0}, {"date": "2020-04-14", "close": 16.44, "volume": 342898.0}, {"date": "2020-04-15", "close": 15.61, "volume": 430080.0}, {"date": "2020-04-16", "close": 14.99, "volume": 458896.0}, {"date": "2020-04-17", "close": 16.41, "volume": 409129.0}, {"date": "2020-04-20", "close": 16.02, "volume": 382418.0}, {"date": "2020-04-21", "close": 15.82, "volume": 361048.0}, {"date": "2020-04-22", "close": 15.91, "volume": 346434.0}, {"date": "2020-04-23", "close": 16.16, "volume": 355203.0}, {"date": "2020-04-24", "close": 16.43, "volume": 391614.0}, {"date": "2020-04-27", "close": 17.76, "volume": 525776.0}, {"date": "2020-04-28", "close": 18.54, "volume": 554925.0}, {"date": "2020-04-29", "close": 19.99, "volume": 793259.0}, {"date": "2020-04-30", "close": 19.3, "volume": 774179.0}, {"date": "2020-05-01", "close": 17.8, "volume": 1601127.0}, {"date": "2020-05-04", "close": 18.01, "volume": 441066.0}, {"date": "2020-05-05", "close": 17.27, "volume": 528115.0}, {"date": "2020-05-06", "close": 16.28, "volume": 347829.0}, {"date": "2020-05-07", "close": 16.09, "volume": 418490.0}, {"date": "2020-05-08", "close": 16.92, "volume": 616701.0}, {"date": "2020-05-11", "close": 15.65, "volume": 793882.0}, {"date": "2020-05-12", "close": 14.69, "volume": 642742.0}, {"date": "2020-05-13", "close": 13.82, "volume": 672911.0}, {"date": "2020-05-14", "close": 13.98, "volume": 892286.0}, {"date": "2020-05-15", "close": 14.24, "volume": 833614.0}, {"date": "2020-05-18", "close": 16.41, "volume": 848760.0}, {"date": "2020-05-19", "close": 16.01, "volume": 637215.0}, {"date": "2020-05-20", "close": 16.93, "volume": 444589.0}, {"date": "2020-05-21", "close": 16.74, "volume": 381356.0}, {"date": "2020-05-22", "close": 16.86, "volume": 225743.0}, {"date": "2020-05-26", "close": 18.16, "volume": 528305.0}, {"date": "2020-05-27", "close": 18.99, "volume": 677948.0}, {"date": "2020-05-28", "close": 18.55, "volume": 641779.0}, {"date": "2020-05-29", "close": 18.69, "volume": 671409.0}, {"date": "2020-06-01", "close": 18.17, "volume": 435497.0}, {"date": "2020-06-02", "close": 17.97, "volume": 323957.0}, {"date": "2020-06-03", "close": 19.07, "volume": 322206.0}, {"date": "2020-06-04", "close": 19.06, "volume": 494741.0}, {"date": "2020-06-05", "close": 20.07, "volume": 584839.0}, {"date": "2020-06-08", "close": 21.37, "volume": 445571.0}, {"date": "2020-06-09", "close": 20.92, "volume": 433863.0}, {"date": "2020-06-10", "close": 19.12, "volume": 514552.0}, {"date": "2020-06-11", "close": 17.47, "volume": 485043.0}, {"date": "2020-06-12", "close": 18.01, "volume": 571636.0}, {"date": "2020-06-15", "close": 18.27, "volume": 360498.0}, {"date": "2020-06-16", "close": 19.0, "volume": 362238.0}, {"date": "2020-06-17", "close": 18.21, "volume": 309509.0}, {"date": "2020-06-18", "close": 18.42, "volume": 277556.0}, {"date": "2020-06-19", "close": 18.18, "volume": 534790.0}, {"date": "2020-06-22", "close": 18.42, "volume": 331498.0}, {"date": "2020-06-23", "close": 18.35, "volume": 268538.0}, {"date": "2020-06-24", "close": 17.46, "volume": 409944.0}, {"date": "2020-06-25", "close": 18.15, "volume": 350045.0}, {"date": "2020-06-26", "close": 17.22, "volume": 673841.0}, {"date": "2020-06-29", "close": 18.08, "volume": 376406.0}, {"date": "2020-06-30", "close": 18.45, "volume": 367480.0}, {"date": "2020-07-01", "close": 17.8, "volume": 250326.0}, {"date": "2020-07-02", "close": 17.54, "volume": 289815.0}, {"date": "2020-07-06", "close": 17.76, "volume": 276915.0}, {"date": "2020-07-07", "close": 17.28, "volume": 376287.0}, {"date": "2020-07-08", "close": 17.41, "volume": 478121.0}, {"date": "2020-07-09", "close": 16.64, "volume": 592746.0}, {"date": "2020-07-10", "close": 17.18, "volume": 470063.0}, {"date": "2020-07-13", "close": 17.16, "volume": 346244.0}, {"date": "2020-07-14", "close": 16.93, "volume": 329370.0}, {"date": "2020-07-15", "close": 17.77, "volume": 359322.0}, {"date": "2020-07-16", "close": 17.86, "volume": 715975.0}, {"date": "2020-07-17", "close": 17.98, "volume": 343530.0}, {"date": "2020-07-20", "close": 17.77, "volume": 378168.0}, {"date": "2020-07-21", "close": 18.38, "volume": 430249.0}, {"date": "2020-07-22", "close": 18.26, "volume": 376777.0}, {"date": "2020-07-23", "close": 18.74, "volume": 347518.0}, {"date": "2020-07-24", "close": 18.49, "volume": 253009.0}, {"date": "2020-07-27", "close": 18.33, "volume": 218906.0}, {"date": "2020-07-28", "close": 18.88, "volume": 648893.0}, {"date": "2020-07-29", "close": 19.36, "volume": 466891.0}, {"date": "2020-07-30", "close": 19.8, "volume": 827347.0}, {"date": "2020-07-31", "close": 19.47, "volume": 1112881.0}, {"date": "2020-08-03", "close": 19.58, "volume": 482582.0}, {"date": "2020-08-04", "close": 19.3, "volume": 339280.0}, {"date": "2020-08-05", "close": 19.83, "volume": 396624.0}, {"date": "2020-08-06", "close": 20.0, "volume": 272370.0}, {"date": "2020-08-07", "close": 20.85, "volume": 351656.0}, {"date": "2020-08-10", "close": 21.31, "volume": 399889.0}, {"date": "2020-08-11", "close": 21.47, "volume": 499822.0}, {"date": "2020-08-12", "close": 21.02, "volume": 549513.0}, {"date": "2020-08-13", "close": 20.38, "volume": 290456.0}, {"date": "2020-08-14", "close": 20.74, "volume": 440459.0}, {"date": "2020-08-17", "close": 20.49, "volume": 342876.0}, {"date": "2020-08-18", "close": 19.96, "volume": 307023.0}, {"date": "2020-08-19", "close": 20.09, "volume": 316648.0}, {"date": "2020-08-20", "close": 19.77, "volume": 242125.0}, {"date": "2020-08-21", "close": 19.72, "volume": 286986.0}, {"date": "2020-08-24", "close": 20.42, "volume": 343915.0}, {"date": "2020-08-25", "close": 20.54, "volume": 405268.0}, {"date": "2020-08-26", "close": 20.2, "volume": 376925.0}, {"date": "2020-08-27", "close": 20.51, "volume": 334415.0}, {"date": "2020-08-28", "close": 20.65, "volume": 367720.0}, {"date": "2020-08-31", "close": 20.6, "volume": 318828.0}, {"date": "2020-09-01", "close": 20.5, "volume": 305786.0}, {"date": "2020-09-02", "close": 20.85, "volume": 356828.0}, {"date": "2020-09-03", "close": 20.71, "volume": 407085.0}, {"date": "2020-09-04", "close": 20.87, "volume": 397676.0}, {"date": "2020-09-08", "close": 19.95, "volume": 444963.0}, {"date": "2020-09-09", "close": 19.7, "volume": 312092.0}, {"date": "2020-09-10", "close": 19.56, "volume": 317075.0}, {"date": "2020-09-11", "close": 19.39, "volume": 206464.0}, {"date": "2020-09-14", "close": 19.63, "volume": 237413.0}, {"date": "2020-09-15", "close": 19.36, "volume": 226482.0}, {"date": "2020-09-16", "close": 19.29, "volume": 378116.0}, {"date": "2020-09-17", "close": 19.25, "volume": 222181.0}, {"date": "2020-09-18", "close": 18.96, "volume": 1025259.0}, {"date": "2020-09-21", "close": 18.05, "volume": 432523.0}, {"date": "2020-09-22", "close": 18.19, "volume": 533437.0}, {"date": "2020-09-23", "close": 20.46, "volume": 1667730.0}, {"date": "2020-09-24", "close": 20.29, "volume": 808062.0}, {"date": "2020-09-25", "close": 20.4, "volume": 546416.0}, {"date": "2020-09-28", "close": 20.64, "volume": 487095.0}, {"date": "2020-09-29", "close": 20.83, "volume": 488265.0}, {"date": "2020-09-30", "close": 20.58, "volume": 513960.0}, {"date": "2020-10-01", "close": 20.87, "volume": 366414.0}, {"date": "2020-10-02", "close": 21.02, "volume": 473026.0}, {"date": "2020-10-05", "close": 21.17, "volume": 521276.0}, {"date": "2020-10-06", "close": 21.02, "volume": 781332.0}, {"date": "2020-10-07", "close": 21.09, "volume": 614584.0}, {"date": "2020-10-08", "close": 21.36, "volume": 852897.0}, {"date": "2020-10-09", "close": 21.25, "volume": 341434.0}, {"date": "2020-10-12", "close": 21.63, "volume": 354528.0}, {"date": "2020-10-13", "close": 21.48, "volume": 269018.0}, {"date": "2020-10-14", "close": 21.26, "volume": 395080.0}, {"date": "2020-10-15", "close": 21.92, "volume": 838876.0}, {"date": "2020-10-16", "close": 22.13, "volume": 460357.0}, {"date": "2020-10-19", "close": 21.93, "volume": 488986.0}, {"date": "2020-10-20", "close": 22.03, "volume": 479552.0}, {"date": "2020-10-21", "close": 22.22, "volume": 330255.0}, {"date": "2020-10-22", "close": 22.53, "volume": 684310.0}, {"date": "2020-10-23", "close": 21.7, "volume": 712435.0}, {"date": "2020-10-26", "close": 21.85, "volume": 408411.0}, {"date": "2020-10-27", "close": 21.59, "volume": 437839.0}, {"date": "2020-10-28", "close": 21.28, "volume": 451639.0}, {"date": "2020-10-29", "close": 21.26, "volume": 673457.0}, {"date": "2020-10-30", "close": 22.81, "volume": 1753069.0}, {"date": "2020-11-02", "close": 23.01, "volume": 468718.0}, {"date": "2020-11-03", "close": 23.15, "volume": 631441.0}, {"date": "2020-11-04", "close": 22.74, "volume": 465710.0}, {"date": "2020-11-05", "close": 23.28, "volume": 439507.0}, {"date": "2020-11-06", "close": 23.04, "volume": 582765.0}, {"date": "2020-11-09", "close": 23.61, "volume": 1230570.0}, {"date": "2020-11-10", "close": 23.81, "volume": 881609.0}, {"date": "2020-11-11", "close": 23.9, "volume": 571722.0}, {"date": "2020-11-12", "close": 23.82, "volume": 686162.0}, {"date": "2020-11-13", "close": 23.89, "volume": 1461613.0}, {"date": "2020-11-16", "close": 24.4, "volume": 1117255.0}, {"date": "2020-11-17", "close": 24.39, "volume": 994248.0}, {"date": "2020-11-18", "close": 23.94, "volume": 373958.0}, {"date": "2020-11-19", "close": 23.93, "volume": 422300.0}, {"date": "2020-11-20", "close": 24.16, "volume": 526304.0}, {"date": "2020-11-23", "close": 24.97, "volume": 932502.0}, {"date": "2020-11-24", "close": 25.23, "volume": 796338.0}, {"date": "2020-11-25", "close": 24.9, "volume": 459333.0}, {"date": "2020-11-27", "close": 24.89, "volume": 190411.0}, {"date": "2020-11-30", "close": 24.09, "volume": 715728.0}, {"date": "2020-12-01", "close": 25.0, "volume": 840907.0}, {"date": "2020-12-02", "close": 25.41, "volume": 453439.0}, {"date": "2020-12-03", "close": 25.43, "volume": 454211.0}, {"date": "2020-12-04", "close": 25.55, "volume": 411927.0}, {"date": "2020-12-07", "close": 25.41, "volume": 438358.0}, {"date": "2020-12-08", "close": 25.69, "volume": 342906.0}, {"date": "2020-12-09", "close": 25.67, "volume": 304083.0}, {"date": "2020-12-10", "close": 26.03, "volume": 261366.0}, {"date": "2020-12-11", "close": 25.97, "volume": 316290.0}, {"date": "2020-12-14", "close": 25.93, "volume": 242774.0}, {"date": "2020-12-15", "close": 26.64, "volume": 342768.0}, {"date": "2020-12-16", "close": 26.58, "volume": 330367.0}, {"date": "2020-12-17", "close": 27.23, "volume": 520942.0}, {"date": "2020-12-18", "close": 27.5, "volume": 1651722.0}, {"date": "2020-12-21", "close": 26.79, "volume": 609910.0}, {"date": "2020-12-22", "close": 26.75, "volume": 400652.0}, {"date": "2020-12-23", "close": 27.36, "volume": 290891.0}, {"date": "2020-12-24", "close": 27.31, "volume": 106146.0}, {"date": "2020-12-28", "close": 27.57, "volume": 319072.0}, {"date": "2020-12-29", "close": 27.17, "volume": 280315.0}, {"date": "2020-12-30", "close": 27.32, "volume": 242221.0}, {"date": "2020-12-31", "close": 27.51, "volume": 281717.0}, {"date": "2021-01-04", "close": 27.17, "volume": 388930.0}, {"date": "2021-01-05", "close": 27.32, "volume": 354036.0}, {"date": "2021-01-06", "close": 28.32, "volume": 949326.0}, {"date": "2021-01-07", "close": 28.95, "volume": 485805.0}, {"date": "2021-01-08", "close": 28.43, "volume": 367017.0}, {"date": "2021-01-11", "close": 29.24, "volume": 396896.0}, {"date": "2021-01-12", "close": 29.69, "volume": 382088.0}, {"date": "2021-01-13", "close": 28.74, "volume": 268563.0}, {"date": "2021-01-14", "close": 28.94, "volume": 299292.0}, {"date": "2021-01-15", "close": 28.43, "volume": 350538.0}, {"date": "2021-01-19", "close": 32.97, "volume": 4681821.0}, {"date": "2021-01-20", "close": 33.22, "volume": 15215200.0}, {"date": "2021-01-21", "close": 31.86, "volume": 1701496.0}, {"date": "2021-01-22", "close": 32.97, "volume": 1159173.0}, {"date": "2021-01-25", "close": 32.77, "volume": 1071680.0}, {"date": "2021-01-26", "close": 32.41, "volume": 677928.0}, {"date": "2021-01-27", "close": 31.41, "volume": 1285452.0}, {"date": "2021-01-28", "close": 31.08, "volume": 1269750.0}, {"date": "2021-01-29", "close": 30.04, "volume": 924174.0}, {"date": "2021-02-01", "close": 30.85, "volume": 763262.0}, {"date": "2021-02-02", "close": 30.65, "volume": 640757.0}, {"date": "2021-02-03", "close": 30.31, "volume": 453837.0}, {"date": "2021-02-04", "close": 30.86, "volume": 644347.0}, {"date": "2021-02-05", "close": 30.49, "volume": 377813.0}, {"date": "2021-02-08", "close": 31.4, "volume": 542849.0}, {"date": "2021-02-09", "close": 32.27, "volume": 387064.0}, {"date": "2021-02-10", "close": 31.74, "volume": 450150.0}, {"date": "2021-02-11", "close": 31.62, "volume": 578097.0}, {"date": "2021-02-12", "close": 31.87, "volume": 577827.0}, {"date": "2021-02-16", "close": 31.7, "volume": 527478.0}, {"date": "2021-02-17", "close": 31.52, "volume": 483086.0}, {"date": "2021-02-18", "close": 30.94, "volume": 391954.0}, {"date": "2021-02-19", "close": 32.3, "volume": 615513.0}, {"date": "2021-02-22", "close": 33.18, "volume": 1059441.0}, {"date": "2021-02-23", "close": 32.78, "volume": 767394.0}, {"date": "2021-02-24", "close": 33.51, "volume": 808561.0}, {"date": "2021-02-25", "close": 32.71, "volume": 851739.0}, {"date": "2021-02-26", "close": 33.04, "volume": 1117828.0}, {"date": "2021-03-01", "close": 34.23, "volume": 781756.0}, {"date": "2021-03-02", "close": 33.89, "volume": 567270.0}, {"date": "2021-03-03", "close": 34.33, "volume": 686525.0}, {"date": "2021-03-04", "close": 34.36, "volume": 869588.0}, {"date": "2021-03-05", "close": 34.97, "volume": 793872.0}, {"date": "2021-03-08", "close": 36.14, "volume": 801543.0}, {"date": "2021-03-09", "close": 36.66, "volume": 737184.0}, {"date": "2021-03-10", "close": 37.55, "volume": 733652.0}, {"date": "2021-03-11", "close": 38.61, "volume": 592033.0}, {"date": "2021-03-12", "close": 39.37, "volume": 937927.0}, {"date": "2021-03-15", "close": 38.0, "volume": 751633.0}, {"date": "2021-03-16", "close": 37.57, "volume": 624861.0}, {"date": "2021-03-17", "close": 37.46, "volume": 501621.0}, {"date": "2021-03-18", "close": 37.78, "volume": 567390.0}, {"date": "2021-03-19", "close": 38.08, "volume": 2495216.0}, {"date": "2021-03-22", "close": 36.32, "volume": 725272.0}, {"date": "2021-03-23", "close": 34.53, "volume": 755362.0}, {"date": "2021-03-24", "close": 33.7, "volume": 522705.0}, {"date": "2021-03-25", "close": 34.33, "volume": 409344.0}, {"date": "2021-03-26", "close": 35.18, "volume": 350064.0}, {"date": "2021-03-29", "close": 33.67, "volume": 525773.0}, {"date": "2021-03-30", "close": 34.35, "volume": 391964.0}, {"date": "2021-03-31", "close": 34.13, "volume": 572558.0}, {"date": "2021-04-01", "close": 34.41, "volume": 382909.0}, {"date": "2021-04-05", "close": 33.9, "volume": 374691.0}, {"date": "2021-04-06", "close": 33.2, "volume": 572855.0}, {"date": "2021-04-07", "close": 32.81, "volume": 709766.0}, {"date": "2021-04-08", "close": 32.57, "volume": 581176.0}, {"date": "2021-04-09", "close": 32.96, "volume": 512134.0}, {"date": "2021-04-12", "close": 33.17, "volume": 503815.0}, {"date": "2021-04-13", "close": 33.41, "volume": 493216.0}, {"date": "2021-04-14", "close": 33.84, "volume": 375291.0}, {"date": "2021-04-15", "close": 33.56, "volume": 282914.0}, {"date": "2021-04-16", "close": 33.93, "volume": 304657.0}, {"date": "2021-04-19", "close": 33.73, "volume": 649500.0}, {"date": "2021-04-20", "close": 32.56, "volume": 341777.0}, {"date": "2021-04-21", "close": 33.27, "volume": 288588.0}, {"date": "2021-04-22", "close": 32.85, "volume": 560894.0}, {"date": "2021-04-23", "close": 34.19, "volume": 596624.0}, {"date": "2021-04-26", "close": 34.34, "volume": 540321.0}, {"date": "2021-04-27", "close": 34.65, "volume": 535755.0}, {"date": "2021-04-28", "close": 33.83, "volume": 548216.0}, {"date": "2021-04-29", "close": 35.2, "volume": 690217.0}, {"date": "2021-04-30", "close": 35.2, "volume": 1199407.0}, {"date": "2021-05-03", "close": 34.94, "volume": 854397.0}, {"date": "2021-05-04", "close": 35.67, "volume": 614881.0}, {"date": "2021-05-05", "close": 35.94, "volume": 681019.0}, {"date": "2021-05-06", "close": 35.74, "volume": 643990.0}, {"date": "2021-05-07", "close": 35.92, "volume": 435991.0}, {"date": "2021-05-10", "close": 35.64, "volume": 548669.0}, {"date": "2021-05-11", "close": 35.31, "volume": 599608.0}, {"date": "2021-05-12", "close": 34.75, "volume": 586814.0}, {"date": "2021-05-13", "close": 36.22, "volume": 483078.0}, {"date": "2021-05-14", "close": 36.76, "volume": 541566.0}, {"date": "2021-05-17", "close": 36.96, "volume": 669765.0}, {"date": "2021-05-18", "close": 36.28, "volume": 428172.0}, {"date": "2021-05-19", "close": 35.65, "volume": 547483.0}, {"date": "2021-05-20", "close": 35.95, "volume": 465387.0}, {"date": "2021-05-21", "close": 36.38, "volume": 446259.0}, {"date": "2021-05-24", "close": 36.19, "volume": 490429.0}, {"date": "2021-05-25", "close": 35.54, "volume": 473018.0}, {"date": "2021-05-26", "close": 36.63, "volume": 476528.0}, {"date": "2021-05-27", "close": 37.2, "volume": 587957.0}, {"date": "2021-05-28", "close": 37.15, "volume": 291256.0}, {"date": "2021-06-01", "close": 37.81, "volume": 483766.0}, {"date": "2021-06-02", "close": 37.24, "volume": 385259.0}, {"date": "2021-06-03", "close": 37.54, "volume": 423082.0}, {"date": "2021-06-04", "close": 37.7, "volume": 279270.0}, {"date": "2021-06-07", "close": 38.51, "volume": 468656.0}, {"date": "2021-06-08", "close": 38.82, "volume": 443881.0}, {"date": "2021-06-09", "close": 38.43, "volume": 390594.0}, {"date": "2021-06-10", "close": 37.25, "volume": 461283.0}, {"date": "2021-06-11", "close": 37.09, "volume": 539113.0}, {"date": "2021-06-14", "close": 36.71, "volume": 659769.0}, {"date": "2021-06-15", "close": 37.58, "volume": 616876.0}, {"date": "2021-06-16", "close": 38.66, "volume": 617896.0}, {"date": "2021-06-17", "close": 37.13, "volume": 536116.0}, {"date": "2021-06-18", "close": 35.41, "volume": 1748373.0}, {"date": "2021-06-21", "close": 36.83, "volume": 511404.0}, {"date": "2021-06-22", "close": 36.59, "volume": 378021.0}, {"date": "2021-06-23", "close": 36.76, "volume": 330242.0}, {"date": "2021-06-24", "close": 37.25, "volume": 367106.0}, {"date": "2021-06-25", "close": 37.31, "volume": 1309419.0}, {"date": "2021-06-28", "close": 36.7, "volume": 455424.0}, {"date": "2021-06-29", "close": 36.37, "volume": 283681.0}, {"date": "2021-06-30", "close": 36.4, "volume": 409816.0}, {"date": "2021-07-01", "close": 36.63, "volume": 427859.0}, {"date": "2021-07-02", "close": 36.18, "volume": 322542.0}, {"date": "2021-07-06", "close": 35.31, "volume": 511185.0}, {"date": "2021-07-07", "close": 35.3, "volume": 392515.0}, {"date": "2021-07-08", "close": 34.65, "volume": 470920.0}, {"date": "2021-07-09", "close": 35.92, "volume": 347570.0}, {"date": "2021-07-12", "close": 35.8, "volume": 440385.0}, {"date": "2021-07-13", "close": 34.09, "volume": 407871.0}, {"date": "2021-07-14", "close": 33.8, "volume": 506875.0}, {"date": "2021-07-15", "close": 34.63, "volume": 579111.0}, {"date": "2021-07-16", "close": 33.54, "volume": 397003.0}, {"date": "2021-07-19", "close": 32.6, "volume": 602070.0}, {"date": "2021-07-20", "close": 33.31, "volume": 667279.0}, {"date": "2021-07-21", "close": 33.54, "volume": 535754.0}, {"date": "2021-07-22", "close": 32.33, "volume": 438369.0}, {"date": "2021-07-23", "close": 31.89, "volume": 585799.0}, {"date": "2021-07-26", "close": 31.91, "volume": 434418.0}, {"date": "2021-07-27", "close": 31.74, "volume": 409737.0}, {"date": "2021-07-28", "close": 31.85, "volume": 313216.0}, {"date": "2021-07-29", "close": 32.06, "volume": 321290.0}, {"date": "2021-07-30", "close": 31.68, "volume": 461122.0}, {"date": "2021-08-02", "close": 31.84, "volume": 483636.0}, {"date": "2021-08-03", "close": 32.29, "volume": 561662.0}, {"date": "2021-08-04", "close": 31.83, "volume": 374967.0}, {"date": "2021-08-05", "close": 32.58, "volume": 506350.0}, {"date": "2021-08-06", "close": 33.43, "volume": 581966.0}, {"date": "2021-08-09", "close": 33.04, "volume": 519815.0}, {"date": "2021-08-10", "close": 33.18, "volume": 581007.0}, {"date": "2021-08-11", "close": 33.63, "volume": 496479.0}, {"date": "2021-08-12", "close": 33.27, "volume": 385285.0}, {"date": "2021-08-13", "close": 33.19, "volume": 348488.0}, {"date": "2021-08-16", "close": 33.3, "volume": 361019.0}, {"date": "2021-08-17", "close": 33.09, "volume": 418222.0}, {"date": "2021-08-18", "close": 32.9, "volume": 389113.0}, {"date": "2021-08-19", "close": 32.52, "volume": 566174.0}, {"date": "2021-08-20", "close": 33.48, "volume": 418020.0}, {"date": "2021-08-23", "close": 33.63, "volume": 415008.0}, {"date": "2021-08-24", "close": 33.65, "volume": 381171.0}, {"date": "2021-08-25", "close": 33.87, "volume": 697745.0}, {"date": "2021-08-26", "close": 33.4, "volume": 566991.0}, {"date": "2021-08-27", "close": 34.21, "volume": 556236.0}, {"date": "2021-08-30", "close": 33.19, "volume": 367640.0}, {"date": "2021-08-31", "close": 33.47, "volume": 604476.0}, {"date": "2021-09-01", "close": 33.26, "volume": 506266.0}, {"date": "2021-09-02", "close": 32.96, "volume": 483383.0}, {"date": "2021-09-03", "close": 33.0, "volume": 385497.0}, {"date": "2021-09-07", "close": 32.91, "volume": 434648.0}, {"date": "2021-09-08", "close": 32.82, "volume": 416067.0}, {"date": "2021-09-09", "close": 32.84, "volume": 558294.0}, {"date": "2021-09-10", "close": 32.33, "volume": 611155.0}, {"date": "2021-09-13", "close": 32.39, "volume": 562082.0}, {"date": "2021-09-14", "close": 31.45, "volume": 445513.0}, {"date": "2021-09-15", "close": 31.89, "volume": 424492.0}, {"date": "2021-09-16", "close": 31.69, "volume": 491908.0}, {"date": "2021-09-17", "close": 32.08, "volume": 1857363.0}, {"date": "2021-09-20", "close": 31.83, "volume": 507488.0}, {"date": "2021-09-21", "close": 31.63, "volume": 290579.0}, {"date": "2021-09-22", "close": 32.13, "volume": 292626.0}, {"date": "2021-09-23", "close": 32.9, "volume": 361667.0}, {"date": "2021-09-24", "close": 32.73, "volume": 578131.0}, {"date": "2021-09-27", "close": 33.53, "volume": 650810.0}, {"date": "2021-09-28", "close": 33.02, "volume": 416826.0}, {"date": "2021-09-29", "close": 33.35, "volume": 478211.0}, {"date": "2021-09-30", "close": 32.67, "volume": 350827.0}, {"date": "2021-10-01", "close": 33.2, "volume": 376369.0}, {"date": "2021-10-04", "close": 33.39, "volume": 199366.0}, {"date": "2021-10-05", "close": 33.45, "volume": 238790.0}, {"date": "2021-10-06", "close": 33.17, "volume": 254051.0}, {"date": "2021-10-07", "close": 33.67, "volume": 339579.0}, {"date": "2021-10-08", "close": 33.64, "volume": 332753.0}, {"date": "2021-10-11", "close": 33.47, "volume": 310421.0}, {"date": "2021-10-12", "close": 33.38, "volume": 263853.0}, {"date": "2021-10-13", "close": 33.27, "volume": 280391.0}, {"date": "2021-10-14", "close": 33.88, "volume": 242217.0}, {"date": "2021-10-15", "close": 33.62, "volume": 355095.0}, {"date": "2021-10-18", "close": 33.67, "volume": 197490.0}, {"date": "2021-10-19", "close": 34.04, "volume": 219294.0}, {"date": "2021-10-20", "close": 34.52, "volume": 293648.0}, {"date": "2021-10-21", "close": 34.38, "volume": 227494.0}, {"date": "2021-10-22", "close": 34.68, "volume": 257733.0}, {"date": "2021-10-25", "close": 35.04, "volume": 275310.0}, {"date": "2021-10-26", "close": 34.45, "volume": 235279.0}, {"date": "2021-10-27", "close": 33.78, "volume": 296599.0}, {"date": "2021-10-28", "close": 34.83, "volume": 287232.0}, {"date": "2021-10-29", "close": 35.44, "volume": 489089.0}, {"date": "2021-11-01", "close": 36.7, "volume": 396711.0}, {"date": "2021-11-02", "close": 36.59, "volume": 301712.0}, {"date": "2021-11-03", "close": 37.79, "volume": 316355.0}, {"date": "2021-11-04", "close": 37.46, "volume": 291105.0}, {"date": "2021-11-05", "close": 38.07, "volume": 269214.0}, {"date": "2021-11-08", "close": 38.06, "volume": 276369.0}, {"date": "2021-11-09", "close": 37.96, "volume": 207105.0}, {"date": "2021-11-10", "close": 38.13, "volume": 245193.0}, {"date": "2021-11-11", "close": 37.64, "volume": 231543.0}, {"date": "2021-11-12", "close": 37.08, "volume": 226375.0}, {"date": "2021-11-15", "close": 36.9, "volume": 282369.0}, {"date": "2021-11-16", "close": 37.51, "volume": 395412.0}, {"date": "2021-11-17", "close": 37.07, "volume": 551364.0}, {"date": "2021-11-18", "close": 36.65, "volume": 482159.0}, {"date": "2021-11-19", "close": 36.42, "volume": 330821.0}, {"date": "2021-11-22", "close": 36.77, "volume": 552119.0}, {"date": "2021-11-23", "close": 37.27, "volume": 516288.0}, {"date": "2021-11-24", "close": 37.1, "volume": 174804.0}, {"date": "2021-11-26", "close": 34.84, "volume": 315851.0}, {"date": "2021-11-29", "close": 34.64, "volume": 426629.0}, {"date": "2021-11-30", "close": 34.03, "volume": 415495.0}, {"date": "2021-12-01", "close": 33.87, "volume": 365480.0}, {"date": "2021-12-02", "close": 35.16, "volume": 323928.0}, {"date": "2021-12-03", "close": 34.39, "volume": 386384.0}, {"date": "2021-12-06", "close": 35.23, "volume": 616582.0}, {"date": "2021-12-07", "close": 34.61, "volume": 296571.0}, {"date": "2021-12-08", "close": 34.38, "volume": 249807.0}, {"date": "2021-12-09", "close": 34.34, "volume": 280049.0}, {"date": "2021-12-10", "close": 34.31, "volume": 220778.0}, {"date": "2021-12-13", "close": 33.72, "volume": 387076.0}, {"date": "2021-12-14", "close": 35.11, "volume": 754437.0}, {"date": "2021-12-15", "close": 35.06, "volume": 1119573.0}, {"date": "2021-12-16", "close": 35.4, "volume": 467656.0}, {"date": "2021-12-17", "close": 34.77, "volume": 1998105.0}, {"date": "2021-12-20", "close": 34.03, "volume": 432420.0}, {"date": "2021-12-21", "close": 34.64, "volume": 334800.0}, {"date": "2021-12-22", "close": 34.38, "volume": 261410.0}, {"date": "2021-12-23", "close": 34.65, "volume": 328831.0}, {"date": "2021-12-27", "close": 34.98, "volume": 155603.0}, {"date": "2021-12-28", "close": 35.12, "volume": 289755.0}, {"date": "2021-12-29", "close": 35.32, "volume": 257257.0}, {"date": "2021-12-30", "close": 35.23, "volume": 218501.0}, {"date": "2021-12-31", "close": 35.14, "volume": 150937.0}, {"date": "2022-01-03", "close": 35.75, "volume": 311680.0}, {"date": "2022-01-04", "close": 36.14, "volume": 392664.0}, {"date": "2022-01-05", "close": 35.84, "volume": 240890.0}, {"date": "2022-01-06", "close": 37.21, "volume": 449506.0}, {"date": "2022-01-07", "close": 37.3, "volume": 211279.0}, {"date": "2022-01-10", "close": 37.37, "volume": 490939.0}, {"date": "2022-01-11", "close": 37.31, "volume": 306516.0}, {"date": "2022-01-12", "close": 37.36, "volume": 399928.0}, {"date": "2022-01-13", "close": 37.8, "volume": 281500.0}, {"date": "2022-01-14", "close": 38.06, "volume": 227615.0}, {"date": "2022-01-18", "close": 37.2, "volume": 361126.0}, {"date": "2022-01-19", "close": 36.3, "volume": 312349.0}, {"date": "2022-01-20", "close": 35.18, "volume": 303232.0}, {"date": "2022-01-21", "close": 34.84, "volume": 352422.0}, {"date": "2022-01-24", "close": 35.84, "volume": 481894.0}, {"date": "2022-01-25", "close": 35.7, "volume": 400968.0}, {"date": "2022-01-26", "close": 35.11, "volume": 352461.0}, {"date": "2022-01-27", "close": 33.93, "volume": 513591.0}, {"date": "2022-01-28", "close": 32.29, "volume": 1110022.0}, {"date": "2022-01-31", "close": 33.03, "volume": 938624.0}, {"date": "2022-02-01", "close": 32.96, "volume": 729567.0}, {"date": "2022-02-02", "close": 32.65, "volume": 477546.0}, {"date": "2022-02-03", "close": 32.51, "volume": 324482.0}, {"date": "2022-02-04", "close": 32.95, "volume": 295698.0}, {"date": "2022-02-07", "close": 33.17, "volume": 251731.0}, {"date": "2022-02-08", "close": 33.74, "volume": 392675.0}, {"date": "2022-02-09", "close": 33.18, "volume": 265116.0}, {"date": "2022-02-10", "close": 33.18, "volume": 349721.0}, {"date": "2022-02-11", "close": 33.1, "volume": 312655.0}, {"date": "2022-02-14", "close": 32.48, "volume": 359288.0}, {"date": "2022-02-15", "close": 33.24, "volume": 374585.0}, {"date": "2022-02-16", "close": 32.58, "volume": 351688.0}, {"date": "2022-02-17", "close": 31.56, "volume": 337694.0}, {"date": "2022-02-18", "close": 31.79, "volume": 306688.0}, {"date": "2022-02-22", "close": 31.2, "volume": 471635.0}, {"date": "2022-02-23", "close": 31.07, "volume": 344861.0}, {"date": "2022-02-24", "close": 30.18, "volume": 535518.0}, {"date": "2022-02-25", "close": 31.08, "volume": 353112.0}, {"date": "2022-02-28", "close": 30.92, "volume": 495512.0}, {"date": "2022-03-01", "close": 29.92, "volume": 602533.0}, {"date": "2022-03-02", "close": 31.42, "volume": 502934.0}, {"date": "2022-03-03", "close": 31.09, "volume": 245605.0}, {"date": "2022-03-04", "close": 29.85, "volume": 615391.0}, {"date": "2022-03-07", "close": 28.92, "volume": 748437.0}, {"date": "2022-03-08", "close": 29.6, "volume": 781570.0}, {"date": "2022-03-09", "close": 30.14, "volume": 599178.0}, {"date": "2022-03-10", "close": 30.17, "volume": 467764.0}, {"date": "2022-03-11", "close": 30.62, "volume": 531713.0}, {"date": "2022-03-14", "close": 30.77, "volume": 466816.0}, {"date": "2022-03-15", "close": 30.33, "volume": 480359.0}, {"date": "2022-03-16", "close": 30.98, "volume": 555033.0}, {"date": "2022-03-17", "close": 30.5, "volume": 356743.0}, {"date": "2022-03-18", "close": 30.42, "volume": 641642.0}, {"date": "2022-03-21", "close": 30.08, "volume": 294663.0}, {"date": "2022-03-22", "close": 30.37, "volume": 252154.0}, {"date": "2022-03-23", "close": 29.3, "volume": 317467.0}, {"date": "2022-03-24", "close": 29.81, "volume": 254682.0}, {"date": "2022-03-25", "close": 30.16, "volume": 258829.0}, {"date": "2022-03-28", "close": 30.13, "volume": 303523.0}, {"date": "2022-03-29", "close": 30.87, "volume": 371592.0}, {"date": "2022-03-30", "close": 30.12, "volume": 326595.0}, {"date": "2022-03-31", "close": 29.4, "volume": 428421.0}, {"date": "2022-04-01", "close": 29.41, "volume": 511062.0}, {"date": "2022-04-04", "close": 29.16, "volume": 432084.0}, {"date": "2022-04-05", "close": 28.48, "volume": 362299.0}, {"date": "2022-04-06", "close": 28.31, "volume": 499833.0}, {"date": "2022-04-07", "close": 28.11, "volume": 518778.0}, {"date": "2022-04-08", "close": 27.92, "volume": 214091.0}, {"date": "2022-04-11", "close": 28.14, "volume": 303593.0}, {"date": "2022-04-12", "close": 28.0, "volume": 292851.0}, {"date": "2022-04-13", "close": 28.23, "volume": 276943.0}, {"date": "2022-04-14", "close": 27.97, "volume": 263264.0}, {"date": "2022-04-18", "close": 27.95, "volume": 352726.0}, {"date": "2022-04-19", "close": 28.74, "volume": 311767.0}, {"date": "2022-04-20", "close": 28.93, "volume": 215852.0}, {"date": "2022-04-21", "close": 28.97, "volume": 492765.0}, {"date": "2022-04-22", "close": 26.4, "volume": 1346119.0}, {"date": "2022-04-25", "close": 25.69, "volume": 946488.0}, {"date": "2022-04-26", "close": 25.25, "volume": 501148.0}, {"date": "2022-04-27", "close": 25.23, "volume": 417068.0}, {"date": "2022-04-28", "close": 26.45, "volume": 676914.0}, {"date": "2022-04-29", "close": 25.49, "volume": 818315.0}, {"date": "2022-05-02", "close": 30.22, "volume": 3495346.0}, {"date": "2022-05-03", "close": 30.61, "volume": 1377134.0}, {"date": "2022-05-04", "close": 31.0, "volume": 1282769.0}, {"date": "2022-05-05", "close": 30.49, "volume": 1286152.0}, {"date": "2022-05-06", "close": 30.26, "volume": 1368193.0}, {"date": "2022-05-09", "close": 29.76, "volume": 944570.0}, {"date": "2022-05-10", "close": 29.27, "volume": 1553861.0}, {"date": "2022-05-11", "close": 29.0, "volume": 854586.0}, {"date": "2022-05-12", "close": 28.71, "volume": 1627434.0}, {"date": "2022-05-13", "close": 29.33, "volume": 1191768.0}, {"date": "2022-05-16", "close": 29.43, "volume": 753959.0}, {"date": "2022-05-17", "close": 30.32, "volume": 928062.0}, {"date": "2022-05-18", "close": 30.14, "volume": 1426099.0}, {"date": "2022-05-19", "close": 30.08, "volume": 1182912.0}, {"date": "2022-05-20", "close": 29.4, "volume": 4225344.0}, {"date": "2022-05-23", "close": 29.65, "volume": 2281106.0}, {"date": "2022-05-24", "close": 29.56, "volume": 3329265.0}, {"date": "2022-05-25", "close": 29.48, "volume": 4474641.0}, {"date": "2022-05-26", "close": 29.87, "volume": 4746999.0}, {"date": "2022-05-27", "close": 29.82, "volume": 3872317.0}, {"date": "2022-05-31", "close": 30.01, "volume": 7107621.0}, {"date": "2022-06-01", "close": 29.93, "volume": 5496372.0}, {"date": "2022-06-02", "close": 30.75, "volume": 3014931.0}, {"date": "2022-06-03", "close": 29.62, "volume": 1454620.0}, {"date": "2022-06-06", "close": 29.7, "volume": 1014417.0}, {"date": "2022-06-07", "close": 29.93, "volume": 750543.0}, {"date": "2022-06-08", "close": 29.55, "volume": 740230.0}, {"date": "2022-06-09", "close": 28.92, "volume": 980937.0}, {"date": "2022-06-10", "close": 28.12, "volume": 1084014.0}, {"date": "2022-06-13", "close": 27.71, "volume": 1332832.0}, {"date": "2022-06-14", "close": 27.81, "volume": 1393913.0}, {"date": "2022-06-15", "close": 27.44, "volume": 1129439.0}, {"date": "2022-06-16", "close": 25.91, "volume": 1134680.0}, {"date": "2022-06-17", "close": 26.29, "volume": 2033271.0}, {"date": "2022-06-21", "close": 26.98, "volume": 739165.0}, {"date": "2022-06-22", "close": 26.95, "volume": 622339.0}, {"date": "2022-06-23", "close": 26.7, "volume": 627960.0}, {"date": "2022-06-24", "close": 26.97, "volume": 970373.0}, {"date": "2022-06-27", "close": 27.32, "volume": 512474.0}, {"date": "2022-06-28", "close": 27.3, "volume": 455457.0}, {"date": "2022-06-29", "close": 26.75, "volume": 961016.0}, {"date": "2022-06-30", "close": 26.66, "volume": 729575.0}, {"date": "2022-07-01", "close": 27.35, "volume": 718453.0}, {"date": "2022-07-05", "close": 27.79, "volume": 679081.0}, {"date": "2022-07-06", "close": 27.42, "volume": 1088122.0}, {"date": "2022-07-07", "close": 27.33, "volume": 872856.0}, {"date": "2022-07-08", "close": 26.77, "volume": 668163.0}, {"date": "2022-07-11", "close": 26.45, "volume": 359005.0}, {"date": "2022-07-12", "close": 26.6, "volume": 405728.0}, {"date": "2022-07-13", "close": 26.42, "volume": 393287.0}, {"date": "2022-07-14", "close": 25.87, "volume": 396152.0}, {"date": "2022-07-15", "close": 26.36, "volume": 509757.0}, {"date": "2022-07-18", "close": 26.76, "volume": 527696.0}, {"date": "2022-07-19", "close": 27.72, "volume": 421080.0}, {"date": "2022-07-20", "close": 28.19, "volume": 344484.0}, {"date": "2022-07-21", "close": 27.98, "volume": 574923.0}, {"date": "2022-07-22", "close": 28.2, "volume": 948834.0}, {"date": "2022-07-25", "close": 28.15, "volume": 584394.0}, {"date": "2022-07-26", "close": 27.6, "volume": 470216.0}, {"date": "2022-07-27", "close": 28.11, "volume": 507095.0}, {"date": "2022-07-28", "close": 28.38, "volume": 750607.0}, {"date": "2022-07-29", "close": 28.85, "volume": 789040.0}, {"date": "2022-08-01", "close": 28.77, "volume": 554230.0}, {"date": "2022-08-02", "close": 28.18, "volume": 420036.0}, {"date": "2022-08-03", "close": 28.41, "volume": 323659.0}, {"date": "2022-08-04", "close": 27.82, "volume": 378579.0}, {"date": "2022-08-05", "close": 28.29, "volume": 446340.0}, {"date": "2022-08-08", "close": 28.3, "volume": 272477.0}, {"date": "2022-08-09", "close": 28.18, "volume": 367987.0}, {"date": "2022-08-10", "close": 29.07, "volume": 459695.0}, {"date": "2022-08-11", "close": 29.13, "volume": 306914.0}, {"date": "2022-08-12", "close": 29.68, "volume": 328527.0}, {"date": "2022-08-15", "close": 29.68, "volume": 255550.0}, {"date": "2022-08-16", "close": 29.67, "volume": 360122.0}, {"date": "2022-08-17", "close": 29.22, "volume": 302287.0}, {"date": "2022-08-18", "close": 29.28, "volume": 277238.0}, {"date": "2022-08-19", "close": 28.4, "volume": 448497.0}, {"date": "2022-08-22", "close": 27.83, "volume": 424312.0}, {"date": "2022-08-23", "close": 27.75, "volume": 252725.0}, {"date": "2022-08-24", "close": 27.69, "volume": 290079.0}, {"date": "2022-08-25", "close": 28.24, "volume": 328733.0}, {"date": "2022-08-26", "close": 27.38, "volume": 390461.0}, {"date": "2022-08-29", "close": 27.03, "volume": 373471.0}, {"date": "2022-08-30", "close": 26.65, "volume": 525283.0}, {"date": "2022-08-31", "close": 26.4, "volume": 453994.0}, {"date": "2022-09-01", "close": 26.15, "volume": 604636.0}, {"date": "2022-09-02", "close": 25.69, "volume": 485787.0}, {"date": "2022-09-06", "close": 25.25, "volume": 605320.0}, {"date": "2022-09-07", "close": 25.45, "volume": 600071.0}, {"date": "2022-09-08", "close": 25.94, "volume": 393938.0}, {"date": "2022-09-09", "close": 26.77, "volume": 450139.0}, {"date": "2022-09-12", "close": 27.21, "volume": 529758.0}, {"date": "2022-09-13", "close": 26.05, "volume": 516727.0}, {"date": "2022-09-14", "close": 26.37, "volume": 544236.0}, {"date": "2022-09-15", "close": 26.51, "volume": 498630.0}, {"date": "2022-09-16", "close": 26.61, "volume": 2922392.0}, {"date": "2022-09-19", "close": 26.83, "volume": 456303.0}, {"date": "2022-09-20", "close": 26.85, "volume": 335244.0}, {"date": "2022-09-21", "close": 26.42, "volume": 475361.0}, {"date": "2022-09-22", "close": 25.59, "volume": 485364.0}, {"date": "2022-09-23", "close": 25.13, "volume": 458406.0}, {"date": "2022-09-26", "close": 24.77, "volume": 429857.0}, {"date": "2022-09-27", "close": 24.57, "volume": 384209.0}, {"date": "2022-09-28", "close": 24.82, "volume": 401456.0}, {"date": "2022-09-29", "close": 24.56, "volume": 421811.0}, {"date": "2022-09-30", "close": 24.85, "volume": 598697.0}, {"date": "2022-10-03", "close": 25.4, "volume": 525692.0}, {"date": "2022-10-04", "close": 26.56, "volume": 637107.0}, {"date": "2022-10-05", "close": 26.65, "volume": 556461.0}, {"date": "2022-10-06", "close": 26.47, "volume": 358430.0}, {"date": "2022-10-07", "close": 25.42, "volume": 410586.0}, {"date": "2022-10-10", "close": 25.28, "volume": 279244.0}, {"date": "2022-10-11", "close": 25.24, "volume": 356899.0}, {"date": "2022-10-12", "close": 25.23, "volume": 373377.0}, {"date": "2022-10-13", "close": 26.14, "volume": 419771.0}, {"date": "2022-10-14", "close": 25.78, "volume": 337382.0}, {"date": "2022-10-17", "close": 26.36, "volume": 283936.0}, {"date": "2022-10-18", "close": 26.45, "volume": 453385.0}, {"date": "2022-10-19", "close": 25.79, "volume": 475736.0}, {"date": "2022-10-20", "close": 25.1, "volume": 474134.0}, {"date": "2022-10-21", "close": 27.57, "volume": 818894.0}, {"date": "2022-10-24", "close": 28.0, "volume": 663333.0}, {"date": "2022-10-25", "close": 28.59, "volume": 411629.0}, {"date": "2022-10-26", "close": 28.62, "volume": 360849.0}, {"date": "2022-10-27", "close": 28.59, "volume": 305608.0}, {"date": "2022-10-28", "close": 29.23, "volume": 284294.0}, {"date": "2022-10-31", "close": 28.95, "volume": 476423.0}, {"date": "2022-11-01", "close": 28.75, "volume": 290264.0}, {"date": "2022-11-02", "close": 27.95, "volume": 331373.0}, {"date": "2022-11-03", "close": 27.74, "volume": 261778.0}, {"date": "2022-11-04", "close": 28.77, "volume": 278318.0}, {"date": "2022-11-07", "close": 29.03, "volume": 339202.0}, {"date": "2022-11-08", "close": 28.86, "volume": 246621.0}, {"date": "2022-11-09", "close": 28.56, "volume": 308581.0}, {"date": "2022-11-10", "close": 30.43, "volume": 391558.0}, {"date": "2022-11-11", "close": 30.79, "volume": 492376.0}, {"date": "2022-11-14", "close": 30.8, "volume": 347066.0}, {"date": "2022-11-15", "close": 31.5, "volume": 514640.0}, {"date": "2022-11-16", "close": 31.05, "volume": 398359.0}, {"date": "2022-11-17", "close": 29.22, "volume": 468687.0}, {"date": "2022-11-18", "close": 28.94, "volume": 400199.0}, {"date": "2022-11-21", "close": 29.17, "volume": 206780.0}, {"date": "2022-11-22", "close": 29.68, "volume": 224270.0}, {"date": "2022-11-23", "close": 29.76, "volume": 159367.0}, {"date": "2022-11-25", "close": 29.6, "volume": 159163.0}, {"date": "2022-11-28", "close": 28.87, "volume": 223412.0}, {"date": "2022-11-29", "close": 29.09, "volume": 236021.0}, {"date": "2022-11-30", "close": 29.8, "volume": 320088.0}, {"date": "2022-12-01", "close": 29.53, "volume": 200511.0}, {"date": "2022-12-02", "close": 29.41, "volume": 190217.0}, {"date": "2022-12-05", "close": 28.39, "volume": 416214.0}, {"date": "2022-12-06", "close": 28.43, "volume": 211274.0}, {"date": "2022-12-07", "close": 28.53, "volume": 409649.0}, {"date": "2022-12-08", "close": 28.64, "volume": 261672.0}, {"date": "2022-12-09", "close": 28.78, "volume": 198281.0}, {"date": "2022-12-12", "close": 29.14, "volume": 364129.0}, {"date": "2022-12-13", "close": 29.15, "volume": 372111.0}, {"date": "2022-12-14", "close": 28.59, "volume": 404082.0}, {"date": "2022-12-15", "close": 28.44, "volume": 444494.0}, {"date": "2022-12-16", "close": 28.52, "volume": 1860605.0}, {"date": "2022-12-19", "close": 28.84, "volume": 408843.0}, {"date": "2022-12-20", "close": 29.02, "volume": 282943.0}, {"date": "2022-12-21", "close": 29.61, "volume": 264027.0}, {"date": "2022-12-22", "close": 29.43, "volume": 246251.0}, {"date": "2022-12-23", "close": 29.7, "volume": 171770.0}, {"date": "2022-12-27", "close": 29.86, "volume": 189041.0}, {"date": "2022-12-28", "close": 29.82, "volume": 274592.0}, {"date": "2022-12-29", "close": 30.3, "volume": 223336.0}, {"date": "2022-12-30", "close": 30.01, "volume": 146920.0}, {"date": "2023-01-03", "close": 30.15, "volume": 313044.0}, {"date": "2023-01-04", "close": 30.62, "volume": 287536.0}, {"date": "2023-01-05", "close": 29.8, "volume": 323314.0}, {"date": "2023-01-06", "close": 30.46, "volume": 274321.0}, {"date": "2023-01-09", "close": 29.95, "volume": 349332.0}, {"date": "2023-01-10", "close": 30.66, "volume": 239643.0}, {"date": "2023-01-11", "close": 31.11, "volume": 209306.0}, {"date": "2023-01-12", "close": 31.47, "volume": 282801.0}, {"date": "2023-01-13", "close": 31.6, "volume": 292259.0}, {"date": "2023-01-17", "close": 31.21, "volume": 349028.0}, {"date": "2023-01-18", "close": 29.89, "volume": 387948.0}, {"date": "2023-01-19", "close": 29.92, "volume": 272119.0}, {"date": "2023-01-20", "close": 30.61, "volume": 268869.0}, {"date": "2023-01-23", "close": 30.74, "volume": 190139.0}, {"date": "2023-01-24", "close": 30.19, "volume": 167093.0}, {"date": "2023-01-25", "close": 30.28, "volume": 216962.0}, {"date": "2023-01-26", "close": 30.37, "volume": 170004.0}, {"date": "2023-01-27", "close": 32.42, "volume": 585594.0}, {"date": "2023-01-30", "close": 31.75, "volume": 393092.0}, {"date": "2023-01-31", "close": 32.7, "volume": 487443.0}, {"date": "2023-02-01", "close": 32.99, "volume": 445054.0}, {"date": "2023-02-02", "close": 34.15, "volume": 437104.0}, {"date": "2023-02-03", "close": 34.39, "volume": 367666.0}, {"date": "2023-02-06", "close": 33.83, "volume": 364172.0}, {"date": "2023-02-07", "close": 34.27, "volume": 571698.0}, {"date": "2023-02-08", "close": 34.21, "volume": 282536.0}, {"date": "2023-02-09", "close": 33.66, "volume": 230707.0}, {"date": "2023-02-10", "close": 33.71, "volume": 357826.0}, {"date": "2023-02-13", "close": 33.85, "volume": 175180.0}, {"date": "2023-02-14", "close": 33.54, "volume": 249676.0}, {"date": "2023-02-15", "close": 34.03, "volume": 165627.0}, {"date": "2023-02-16", "close": 33.96, "volume": 347271.0}, {"date": "2023-02-17", "close": 34.83, "volume": 349538.0}, {"date": "2023-02-21", "close": 33.76, "volume": 417991.0}, {"date": "2023-02-22", "close": 33.15, "volume": 439853.0}, {"date": "2023-02-23", "close": 33.58, "volume": 233973.0}, {"date": "2023-02-24", "close": 33.43, "volume": 337502.0}, {"date": "2023-02-27", "close": 33.28, "volume": 296348.0}, {"date": "2023-02-28", "close": 33.17, "volume": 355222.0}, {"date": "2023-03-01", "close": 32.85, "volume": 427113.0}, {"date": "2023-03-02", "close": 32.66, "volume": 290272.0}, {"date": "2023-03-03", "close": 33.06, "volume": 182163.0}, {"date": "2023-03-06", "close": 32.68, "volume": 321580.0}, {"date": "2023-03-07", "close": 31.99, "volume": 423685.0}, {"date": "2023-03-08", "close": 32.26, "volume": 277871.0}, {"date": "2023-03-09", "close": 30.45, "volume": 389405.0}, {"date": "2023-03-10", "close": 29.97, "volume": 848738.0}, {"date": "2023-03-13", "close": 29.97, "volume": 1413352.0}, {"date": "2023-03-14", "close": 29.38, "volume": 798019.0}, {"date": "2023-03-15", "close": 29.36, "volume": 771846.0}, {"date": "2023-03-16", "close": 30.6, "volume": 612655.0}, {"date": "2023-03-17", "close": 29.01, "volume": 1909888.0}, {"date": "2023-03-20", "close": 29.42, "volume": 454063.0}, {"date": "2023-03-21", "close": 30.26, "volume": 443585.0}, {"date": "2023-03-22", "close": 28.99, "volume": 418689.0}, {"date": "2023-03-23", "close": 28.48, "volume": 401470.0}, {"date": "2023-03-24", "close": 29.68, "volume": 443870.0}, {"date": "2023-03-27", "close": 29.55, "volume": 250548.0}, {"date": "2023-03-28", "close": 29.46, "volume": 244278.0}, {"date": "2023-03-29", "close": 29.62, "volume": 219551.0}, {"date": "2023-03-30", "close": 29.24, "volume": 198100.0}, {"date": "2023-03-31", "close": 29.67, "volume": 264192.0}, {"date": "2023-04-03", "close": 29.56, "volume": 326201.0}, {"date": "2023-04-04", "close": 28.88, "volume": 191265.0}, {"date": "2023-04-05", "close": 28.26, "volume": 363236.0}, {"date": "2023-04-06", "close": 28.32, "volume": 328350.0}, {"date": "2023-04-10", "close": 28.29, "volume": 317852.0}, {"date": "2023-04-11", "close": 28.36, "volume": 299389.0}, {"date": "2023-04-12", "close": 28.07, "volume": 223979.0}, {"date": "2023-04-13", "close": 28.38, "volume": 254847.0}, {"date": "2023-04-14", "close": 29.53, "volume": 771855.0}, {"date": "2023-04-17", "close": 30.13, "volume": 439892.0}, {"date": "2023-04-18", "close": 29.1, "volume": 476627.0}, {"date": "2023-04-19", "close": 29.74, "volume": 304696.0}, {"date": "2023-04-20", "close": 29.5, "volume": 278475.0}, {"date": "2023-04-21", "close": 30.68, "volume": 669356.0}, {"date": "2023-04-24", "close": 31.34, "volume": 373413.0}, {"date": "2023-04-25", "close": 29.81, "volume": 347399.0}, {"date": "2023-04-26", "close": 30.29, "volume": 338151.0}, {"date": "2023-04-27", "close": 30.83, "volume": 225405.0}, {"date": "2023-04-28", "close": 31.02, "volume": 334774.0}, {"date": "2023-05-01", "close": 30.55, "volume": 290833.0}, {"date": "2023-05-02", "close": 30.27, "volume": 480410.0}, {"date": "2023-05-03", "close": 29.93, "volume": 308214.0}, {"date": "2023-05-04", "close": 29.91, "volume": 392986.0}, {"date": "2023-05-05", "close": 31.56, "volume": 382560.0}, {"date": "2023-05-08", "close": 30.83, "volume": 307442.0}, {"date": "2023-05-09", "close": 30.75, "volume": 339667.0}, {"date": "2023-05-10", "close": 30.77, "volume": 312928.0}, {"date": "2023-05-11", "close": 30.58, "volume": 351924.0}, {"date": "2023-05-12", "close": 30.72, "volume": 221980.0}, {"date": "2023-05-15", "close": 30.86, "volume": 243368.0}, {"date": "2023-05-16", "close": 30.98, "volume": 243713.0}, {"date": "2023-05-17", "close": 31.8, "volume": 491304.0}, {"date": "2023-05-18", "close": 31.9, "volume": 271248.0}, {"date": "2023-05-19", "close": 30.95, "volume": 241946.0}, {"date": "2023-05-22", "close": 31.47, "volume": 255163.0}, {"date": "2023-05-23", "close": 31.19, "volume": 382112.0}, {"date": "2023-05-24", "close": 30.25, "volume": 236965.0}, {"date": "2023-05-25", "close": 30.14, "volume": 195312.0}, {"date": "2023-05-26", "close": 30.78, "volume": 217562.0}, {"date": "2023-05-30", "close": 30.26, "volume": 217428.0}, {"date": "2023-05-31", "close": 29.52, "volume": 738642.0}, {"date": "2023-06-01", "close": 30.37, "volume": 349171.0}, {"date": "2023-06-02", "close": 32.02, "volume": 312135.0}, {"date": "2023-06-05", "close": 30.97, "volume": 275864.0}, {"date": "2023-06-06", "close": 32.22, "volume": 359262.0}, {"date": "2023-06-07", "close": 33.0, "volume": 377271.0}, {"date": "2023-06-08", "close": 33.17, "volume": 297743.0}, {"date": "2023-06-09", "close": 32.48, "volume": 411710.0}, {"date": "2023-06-12", "close": 32.15, "volume": 342159.0}, {"date": "2023-06-13", "close": 32.65, "volume": 284077.0}, {"date": "2023-06-14", "close": 31.93, "volume": 338548.0}, {"date": "2023-06-15", "close": 32.36, "volume": 207575.0}, {"date": "2023-06-16", "close": 31.45, "volume": 917387.0}, {"date": "2023-06-20", "close": 31.03, "volume": 283581.0}, {"date": "2023-06-21", "close": 30.79, "volume": 188659.0}, {"date": "2023-06-22", "close": 30.42, "volume": 298808.0}, {"date": "2023-06-23", "close": 30.44, "volume": 783559.0}, {"date": "2023-06-26", "close": 30.36, "volume": 180846.0}, {"date": "2023-06-27", "close": 30.89, "volume": 291438.0}, {"date": "2023-06-28", "close": 30.88, "volume": 169585.0}, {"date": "2023-06-29", "close": 31.46, "volume": 198462.0}, {"date": "2023-06-30", "close": 31.46, "volume": 301236.0}, {"date": "2023-07-03", "close": 31.55, "volume": 105958.0}, {"date": "2023-07-05", "close": 31.51, "volume": 416655.0}, {"date": "2023-07-06", "close": 30.79, "volume": 205997.0}, {"date": "2023-07-07", "close": 31.18, "volume": 263110.0}, {"date": "2023-07-10", "close": 31.39, "volume": 166405.0}, {"date": "2023-07-11", "close": 31.4, "volume": 163221.0}, {"date": "2023-07-12", "close": 32.12, "volume": 252381.0}, {"date": "2023-07-13", "close": 32.09, "volume": 196619.0}, {"date": "2023-07-14", "close": 31.53, "volume": 221938.0}, {"date": "2023-07-17", "close": 31.87, "volume": 213685.0}, {"date": "2023-07-18", "close": 32.65, "volume": 350171.0}, {"date": "2023-07-19", "close": 33.16, "volume": 353346.0}, {"date": "2023-07-20", "close": 33.18, "volume": 227552.0}, {"date": "2023-07-21", "close": 30.18, "volume": 1133101.0}, {"date": "2023-07-24", "close": 29.57, "volume": 576284.0}, {"date": "2023-07-25", "close": 28.88, "volume": 524289.0}, {"date": "2023-07-26", "close": 30.56, "volume": 365821.0}, {"date": "2023-07-27", "close": 30.68, "volume": 345678.0}, {"date": "2023-07-28", "close": 31.14, "volume": 232098.0}, {"date": "2023-07-31", "close": 30.93, "volume": 554969.0}, {"date": "2023-08-01", "close": 30.69, "volume": 173418.0}, {"date": "2023-08-02", "close": 30.2, "volume": 257433.0}, {"date": "2023-08-03", "close": 29.98, "volume": 184972.0}, {"date": "2023-08-04", "close": 29.87, "volume": 266488.0}, {"date": "2023-08-07", "close": 30.54, "volume": 272198.0}, {"date": "2023-08-08", "close": 30.8, "volume": 398295.0}, {"date": "2023-08-09", "close": 31.26, "volume": 542928.0}, {"date": "2023-08-10", "close": 31.18, "volume": 297949.0}, {"date": "2023-08-11", "close": 31.38, "volume": 226114.0}, {"date": "2023-08-14", "close": 31.05, "volume": 259489.0}, {"date": "2023-08-15", "close": 30.32, "volume": 264402.0}, {"date": "2023-08-16", "close": 30.1, "volume": 269709.0}, {"date": "2023-08-17", "close": 30.32, "volume": 300887.0}, {"date": "2023-08-18", "close": 30.33, "volume": 196332.0}, {"date": "2023-08-21", "close": 30.09, "volume": 214054.0}, {"date": "2023-08-22", "close": 29.19, "volume": 270525.0}, {"date": "2023-08-23", "close": 29.75, "volume": 334427.0}, {"date": "2023-08-24", "close": 29.7, "volume": 812941.0}, {"date": "2023-08-25", "close": 29.92, "volume": 332047.0}, {"date": "2023-08-28", "close": 30.22, "volume": 180802.0}, {"date": "2023-08-29", "close": 30.34, "volume": 187962.0}, {"date": "2023-08-30", "close": 30.56, "volume": 209815.0}, {"date": "2023-08-31", "close": 30.39, "volume": 187736.0}, {"date": "2023-09-01", "close": 30.78, "volume": 171329.0}, {"date": "2023-09-05", "close": 29.4, "volume": 243042.0}, {"date": "2023-09-06", "close": 29.31, "volume": 213306.0}, {"date": "2023-09-07", "close": 29.18, "volume": 259722.0}, {"date": "2023-09-08", "close": 28.96, "volume": 204915.0}, {"date": "2023-09-11", "close": 28.93, "volume": 246792.0}, {"date": "2023-09-12", "close": 28.91, "volume": 159144.0}, {"date": "2023-09-13", "close": 28.72, "volume": 153859.0}, {"date": "2023-09-14", "close": 29.48, "volume": 141973.0}, {"date": "2023-09-15", "close": 29.17, "volume": 853189.0}, {"date": "2023-09-18", "close": 28.94, "volume": 206336.0}, {"date": "2023-09-19", "close": 29.26, "volume": 334896.0}, {"date": "2023-09-20", "close": 29.0, "volume": 264184.0}, {"date": "2023-09-21", "close": 28.3, "volume": 498415.0}, {"date": "2023-09-22", "close": 28.03, "volume": 364060.0}, {"date": "2023-09-25", "close": 28.19, "volume": 210495.0}, {"date": "2023-09-26", "close": 27.76, "volume": 231931.0}, {"date": "2023-09-27", "close": 28.14, "volume": 286133.0}, {"date": "2023-09-28", "close": 28.33, "volume": 509940.0}, {"date": "2023-09-29", "close": 28.36, "volume": 552815.0}, {"date": "2023-10-02", "close": 28.31, "volume": 461876.0}, {"date": "2023-10-03", "close": 27.97, "volume": 237185.0}, {"date": "2023-10-04", "close": 28.28, "volume": 206026.0}, {"date": "2023-10-05", "close": 28.51, "volume": 208363.0}, {"date": "2023-10-06", "close": 28.26, "volume": 231818.0}, {"date": "2023-10-09", "close": 28.24, "volume": 134787.0}, {"date": "2023-10-10", "close": 28.26, "volume": 158903.0}, {"date": "2023-10-11", "close": 28.35, "volume": 137162.0}, {"date": "2023-10-12", "close": 27.98, "volume": 157624.0}, {"date": "2023-10-13", "close": 27.75, "volume": 191440.0}, {"date": "2023-10-16", "close": 28.21, "volume": 325916.0}, {"date": "2023-10-17", "close": 28.57, "volume": 438708.0}, {"date": "2023-10-18", "close": 28.17, "volume": 411320.0}, {"date": "2023-10-19", "close": 27.86, "volume": 403119.0}, {"date": "2023-10-20", "close": 27.18, "volume": 558791.0}, {"date": "2023-10-23", "close": 27.5, "volume": 486040.0}, {"date": "2023-10-24", "close": 27.12, "volume": 373230.0}, {"date": "2023-10-25", "close": 27.29, "volume": 475394.0}, {"date": "2023-10-26", "close": 27.61, "volume": 329511.0}, {"date": "2023-10-27", "close": 27.31, "volume": 287662.0}, {"date": "2023-10-30", "close": 27.57, "volume": 306630.0}, {"date": "2023-10-31", "close": 27.62, "volume": 255163.0}, {"date": "2023-11-01", "close": 27.8, "volume": 224055.0}, {"date": "2023-11-02", "close": 28.89, "volume": 375932.0}, {"date": "2023-11-03", "close": 29.87, "volume": 445315.0}, {"date": "2023-11-06", "close": 29.53, "volume": 1025922.0}, {"date": "2023-11-07", "close": 29.14, "volume": 348803.0}, {"date": "2023-11-08", "close": 28.88, "volume": 278805.0}, {"date": "2023-11-09", "close": 28.66, "volume": 158329.0}, {"date": "2023-11-10", "close": 28.76, "volume": 231899.0}, {"date": "2023-11-13", "close": 28.69, "volume": 119376.0}, {"date": "2023-11-14", "close": 30.66, "volume": 403564.0}, {"date": "2023-11-15", "close": 31.14, "volume": 400340.0}, {"date": "2023-11-16", "close": 30.54, "volume": 268293.0}, {"date": "2023-11-17", "close": 30.73, "volume": 389031.0}, {"date": "2023-11-20", "close": 30.63, "volume": 303902.0}, {"date": "2023-11-21", "close": 29.83, "volume": 180279.0}, {"date": "2023-11-22", "close": 29.75, "volume": 147203.0}, {"date": "2023-11-24", "close": 29.65, "volume": 123609.0}, {"date": "2023-11-27", "close": 29.33, "volume": 174979.0}, {"date": "2023-11-28", "close": 29.36, "volume": 184457.0}, {"date": "2023-11-29", "close": 29.53, "volume": 240672.0}, {"date": "2023-11-30", "close": 29.45, "volume": 182815.0}, {"date": "2023-12-01", "close": 30.76, "volume": 284035.0}, {"date": "2023-12-04", "close": 31.67, "volume": 260875.0}, {"date": "2023-12-05", "close": 31.27, "volume": 176124.0}, {"date": "2023-12-06", "close": 31.39, "volume": 140513.0}, {"date": "2023-12-07", "close": 32.0, "volume": 258397.0}, {"date": "2023-12-08", "close": 32.06, "volume": 151425.0}, {"date": "2023-12-11", "close": 32.04, "volume": 146843.0}, {"date": "2023-12-12", "close": 31.92, "volume": 145735.0}, {"date": "2023-12-13", "close": 33.39, "volume": 425220.0}, {"date": "2023-12-14", "close": 34.48, "volume": 538305.0}, {"date": "2023-12-15", "close": 34.11, "volume": 1312759.0}, {"date": "2023-12-18", "close": 33.95, "volume": 253522.0}, {"date": "2023-12-19", "close": 34.56, "volume": 615774.0}, {"date": "2023-12-20", "close": 34.16, "volume": 510719.0}, {"date": "2023-12-21", "close": 34.71, "volume": 292080.0}, {"date": "2023-12-22", "close": 34.93, "volume": 183368.0}, {"date": "2023-12-26", "close": 35.34, "volume": 163536.0}, {"date": "2023-12-27", "close": 35.4, "volume": 476406.0}, {"date": "2023-12-28", "close": 35.46, "volume": 293617.0}, {"date": "2023-12-29", "close": 35.21, "volume": 256003.0}, {"date": "2024-01-02", "close": 34.81, "volume": 382403.0}, {"date": "2024-01-03", "close": 33.45, "volume": 321787.0}, {"date": "2024-01-04", "close": 33.7, "volume": 380653.0}, {"date": "2024-01-05", "close": 34.19, "volume": 446512.0}, {"date": "2024-01-08", "close": 34.67, "volume": 424003.0}, {"date": "2024-01-09", "close": 34.38, "volume": 303968.0}, {"date": "2024-01-10", "close": 34.45, "volume": 246374.0}, {"date": "2024-01-11", "close": 34.04, "volume": 294842.0}, {"date": "2024-01-12", "close": 33.92, "volume": 229529.0}, {"date": "2024-01-16", "close": 33.14, "volume": 356975.0}, {"date": "2024-01-17", "close": 32.36, "volume": 486651.0}, {"date": "2024-01-18", "close": 32.67, "volume": 774431.0}, {"date": "2024-01-19", "close": 33.32, "volume": 641380.0}, {"date": "2024-01-22", "close": 34.32, "volume": 408090.0}, {"date": "2024-01-23", "close": 33.69, "volume": 385391.0}, {"date": "2024-01-24", "close": 34.0, "volume": 265643.0}, {"date": "2024-01-25", "close": 33.97, "volume": 247200.0}, {"date": "2024-01-26", "close": 33.48, "volume": 472926.0}, {"date": "2024-01-29", "close": 33.16, "volume": 394098.0}, {"date": "2024-01-30", "close": 32.74, "volume": 395257.0}, {"date": "2024-01-31", "close": 31.49, "volume": 507524.0}, {"date": "2024-02-01", "close": 31.11, "volume": 509106.0}, {"date": "2024-02-02", "close": 30.95, "volume": 425671.0}, {"date": "2024-02-05", "close": 30.41, "volume": 235767.0}, {"date": "2024-02-06", "close": 30.67, "volume": 345952.0}, {"date": "2024-02-07", "close": 30.62, "volume": 239908.0}, {"date": "2024-02-08", "close": 30.66, "volume": 348153.0}, {"date": "2024-02-09", "close": 30.91, "volume": 417453.0}, {"date": "2024-02-12", "close": 31.47, "volume": 243437.0}, {"date": "2024-02-13", "close": 30.21, "volume": 639864.0}, {"date": "2024-02-14", "close": 30.84, "volume": 292204.0}, {"date": "2024-02-15", "close": 31.58, "volume": 227754.0}, {"date": "2024-02-16", "close": 31.2, "volume": 281687.0}, {"date": "2024-02-20", "close": 31.01, "volume": 287951.0}, {"date": "2024-02-21", "close": 30.84, "volume": 167416.0}, {"date": "2024-02-22", "close": 30.78, "volume": 174281.0}, {"date": "2024-02-23", "close": 30.82, "volume": 204687.0}, {"date": "2024-02-26", "close": 30.62, "volume": 173485.0}, {"date": "2024-02-27", "close": 30.76, "volume": 168877.0}, {"date": "2024-02-28", "close": 30.64, "volume": 223181.0}, {"date": "2024-02-29", "close": 30.88, "volume": 265230.0}, {"date": "2024-03-01", "close": 30.64, "volume": 237485.0}, {"date": "2024-03-04", "close": 30.45, "volume": 247157.0}, {"date": "2024-03-05", "close": 31.22, "volume": 398866.0}, {"date": "2024-03-06", "close": 31.34, "volume": 444462.0}, {"date": "2024-03-07", "close": 31.87, "volume": 317997.0}, {"date": "2024-03-08", "close": 31.66, "volume": 219312.0}, {"date": "2024-03-11", "close": 31.54, "volume": 157215.0}, {"date": "2024-03-12", "close": 31.24, "volume": 176239.0}, {"date": "2024-03-13", "close": 30.99, "volume": 189239.0}, {"date": "2024-03-14", "close": 29.88, "volume": 247237.0}, {"date": "2024-03-15", "close": 30.05, "volume": 878661.0}, {"date": "2024-03-18", "close": 29.62, "volume": 296201.0}, {"date": "2024-03-19", "close": 29.9, "volume": 160122.0}, {"date": "2024-03-20", "close": 30.79, "volume": 275015.0}, {"date": "2024-03-21", "close": 30.92, "volume": 216700.0}, {"date": "2024-03-22", "close": 30.4, "volume": 199062.0}, {"date": "2024-03-25", "close": 30.25, "volume": 151117.0}, {"date": "2024-03-26", "close": 30.13, "volume": 137548.0}, {"date": "2024-03-27", "close": 31.07, "volume": 196746.0}, {"date": "2024-03-28", "close": 31.32, "volume": 337193.0}, {"date": "2024-04-01", "close": 31.12, "volume": 274650.0}, {"date": "2024-04-02", "close": 30.57, "volume": 216107.0}, {"date": "2024-04-03", "close": 30.3, "volume": 150729.0}, {"date": "2024-04-04", "close": 30.57, "volume": 448379.0}, {"date": "2024-04-05", "close": 30.35, "volume": 160302.0}, {"date": "2024-04-08", "close": 30.52, "volume": 208739.0}, {"date": "2024-04-09", "close": 30.35, "volume": 174139.0}, {"date": "2024-04-10", "close": 29.49, "volume": 483221.0}, {"date": "2024-04-11", "close": 29.54, "volume": 178175.0}, {"date": "2024-04-12", "close": 29.52, "volume": 170685.0}, {"date": "2024-04-15", "close": 29.2, "volume": 174572.0}, {"date": "2024-04-16", "close": 28.75, "volume": 203773.0}, {"date": "2024-04-17", "close": 28.64, "volume": 239933.0}, {"date": "2024-04-18", "close": 29.05, "volume": 297384.0}, {"date": "2024-04-19", "close": 29.99, "volume": 605305.0}, {"date": "2024-04-22", "close": 30.34, "volume": 479551.0}, {"date": "2024-04-23", "close": 30.53, "volume": 304597.0}, {"date": "2024-04-24", "close": 30.54, "volume": 497578.0}, {"date": "2024-04-25", "close": 30.37, "volume": 321795.0}, {"date": "2024-04-26", "close": 30.36, "volume": 176150.0}, {"date": "2024-04-29", "close": 29.82, "volume": 218998.0}, {"date": "2024-04-30", "close": 29.26, "volume": 246834.0}, {"date": "2024-05-01", "close": 30.15, "volume": 213711.0}, {"date": "2024-05-02", "close": 30.73, "volume": 626682.0}, {"date": "2024-05-03", "close": 31.32, "volume": 289160.0}, {"date": "2024-05-06", "close": 31.14, "volume": 158140.0}, {"date": "2024-05-07", "close": 31.23, "volume": 220918.0}, {"date": "2024-05-08", "close": 31.18, "volume": 133674.0}, {"date": "2024-05-09", "close": 31.46, "volume": 366501.0}, {"date": "2024-05-10", "close": 31.48, "volume": 148878.0}, {"date": "2024-05-13", "close": 31.41, "volume": 284674.0}, {"date": "2024-05-14", "close": 31.93, "volume": 352575.0}, {"date": "2024-05-15", "close": 32.17, "volume": 235772.0}, {"date": "2024-05-16", "close": 32.2, "volume": 170722.0}, {"date": "2024-05-17", "close": 32.1, "volume": 240793.0}, {"date": "2024-05-20", "close": 31.55, "volume": 184025.0}, {"date": "2024-05-21", "close": 31.85, "volume": 154054.0}, {"date": "2024-05-22", "close": 31.72, "volume": 213096.0}, {"date": "2024-05-23", "close": 30.97, "volume": 187263.0}, {"date": "2024-05-24", "close": 31.2, "volume": 193658.0}, {"date": "2024-05-28", "close": 31.05, "volume": 153122.0}, {"date": "2024-05-29", "close": 30.0, "volume": 288525.0}, {"date": "2024-05-30", "close": 30.45, "volume": 315824.0}, {"date": "2024-05-31", "close": 30.59, "volume": 238280.0}, {"date": "2024-06-03", "close": 30.57, "volume": 258297.0}, {"date": "2024-06-04", "close": 30.59, "volume": 213736.0}, {"date": "2024-06-05", "close": 30.61, "volume": 212620.0}, {"date": "2024-06-06", "close": 30.32, "volume": 156815.0}, {"date": "2024-06-07", "close": 30.28, "volume": 138731.0}, {"date": "2024-06-10", "close": 29.88, "volume": 234324.0}, {"date": "2024-06-11", "close": 29.43, "volume": 316844.0}, {"date": "2024-06-12", "close": 30.13, "volume": 429544.0}, {"date": "2024-06-13", "close": 29.72, "volume": 263362.0}, {"date": "2024-06-14", "close": 29.21, "volume": 281891.0}, {"date": "2024-06-17", "close": 29.37, "volume": 422362.0}, {"date": "2024-06-18", "close": 28.99, "volume": 305347.0}, {"date": "2024-06-20", "close": 28.84, "volume": 351886.0}, {"date": "2024-06-21", "close": 29.08, "volume": 973719.0}, {"date": "2024-06-24", "close": 29.79, "volume": 293334.0}, {"date": "2024-06-25", "close": 29.43, "volume": 177760.0}, {"date": "2024-06-26", "close": 29.73, "volume": 214724.0}, {"date": "2024-06-27", "close": 30.17, "volume": 148390.0}, {"date": "2024-06-28", "close": 31.28, "volume": 911061.0}, {"date": "2024-07-01", "close": 30.77, "volume": 289471.0}, {"date": "2024-07-02", "close": 30.8, "volume": 190660.0}, {"date": "2024-07-03", "close": 30.43, "volume": 113601.0}, {"date": "2024-07-05", "close": 30.03, "volume": 142425.0}, {"date": "2024-07-08", "close": 30.39, "volume": 216453.0}, {"date": "2024-07-09", "close": 30.85, "volume": 247675.0}, {"date": "2024-07-10", "close": 31.0, "volume": 255013.0}, {"date": "2024-07-11", "close": 32.05, "volume": 540999.0}, {"date": "2024-07-12", "close": 32.0, "volume": 449930.0}, {"date": "2024-07-15", "close": 32.6, "volume": 698553.0}, {"date": "2024-07-16", "close": 34.71, "volume": 581406.0}, {"date": "2024-07-17", "close": 34.7, "volume": 474607.0}, {"date": "2024-07-18", "close": 34.21, "volume": 297777.0}, {"date": "2024-07-19", "close": 33.96, "volume": 286161.0}, {"date": "2024-07-22", "close": 34.46, "volume": 315708.0}, {"date": "2024-07-23", "close": 34.71, "volume": 386568.0}, {"date": "2024-07-24", "close": 34.09, "volume": 264778.0}, {"date": "2024-07-25", "close": 34.81, "volume": 340818.0}, {"date": "2024-07-26", "close": 34.16, "volume": 294679.0}, {"date": "2024-07-29", "close": 32.61, "volume": 273537.0}, {"date": "2024-07-30", "close": 33.57, "volume": 575404.0}, {"date": "2024-07-31", "close": 32.99, "volume": 365365.0}, {"date": "2024-08-01", "close": 31.81, "volume": 302230.0}, {"date": "2024-08-02", "close": 31.62, "volume": 403825.0}, {"date": "2024-08-05", "close": 30.57, "volume": 521952.0}, {"date": "2024-08-06", "close": 30.61, "volume": 274367.0}, {"date": "2024-08-07", "close": 30.31, "volume": 278940.0}, {"date": "2024-08-08", "close": 30.61, "volume": 174637.0}, {"date": "2024-08-09", "close": 30.57, "volume": 422617.0}, {"date": "2024-08-12", "close": 30.18, "volume": 451984.0}, {"date": "2024-08-13", "close": 30.58, "volume": 248846.0}, {"date": "2024-08-14", "close": 30.46, "volume": 270713.0}, {"date": "2024-08-15", "close": 31.11, "volume": 380168.0}, {"date": "2024-08-16", "close": 31.28, "volume": 209927.0}, {"date": "2024-08-19", "close": 31.52, "volume": 196007.0}, {"date": "2024-08-20", "close": 31.08, "volume": 138268.0}, {"date": "2024-08-21", "close": 31.36, "volume": 303840.0}, {"date": "2024-08-22", "close": 31.34, "volume": 410399.0}, {"date": "2024-08-23", "close": 33.03, "volume": 380819.0}, {"date": "2024-08-26", "close": 32.84, "volume": 463209.0}, {"date": "2024-08-27", "close": 32.68, "volume": 190038.0}, {"date": "2024-08-28", "close": 32.9, "volume": 198878.0}, {"date": "2024-08-29", "close": 32.87, "volume": 341263.0}, {"date": "2024-08-30", "close": 32.85, "volume": 311084.0}, {"date": "2024-09-03", "close": 32.45, "volume": 198825.0}, {"date": "2024-09-04", "close": 32.2, "volume": 410564.0}, {"date": "2024-09-05", "close": 32.07, "volume": 258717.0}, {"date": "2024-09-06", "close": 31.53, "volume": 203553.0}, {"date": "2024-09-09", "close": 31.17, "volume": 327852.0}, {"date": "2024-09-10", "close": 31.49, "volume": 234971.0}, {"date": "2024-09-11", "close": 31.09, "volume": 180133.0}, {"date": "2024-09-12", "close": 31.5, "volume": 177636.0}, {"date": "2024-09-13", "close": 32.33, "volume": 180257.0}, {"date": "2024-09-16", "close": 32.58, "volume": 190361.0}, {"date": "2024-09-17", "close": 32.78, "volume": 145196.0}, {"date": "2024-09-18", "close": 32.73, "volume": 235647.0}, {"date": "2024-09-19", "close": 33.92, "volume": 382380.0}, {"date": "2024-09-20", "close": 32.82, "volume": 915055.0}, {"date": "2024-09-23", "close": 32.7, "volume": 253996.0}, {"date": "2024-09-24", "close": 32.03, "volume": 185202.0}, {"date": "2024-09-25", "close": 31.48, "volume": 302596.0}, {"date": "2024-09-26", "close": 31.65, "volume": 185154.0}, {"date": "2024-09-27", "close": 31.55, "volume": 190154.0}, {"date": "2024-09-30", "close": 32.16, "volume": 484736.0}, {"date": "2024-10-01", "close": 31.59, "volume": 494532.0}, {"date": "2024-10-02", "close": 31.48, "volume": 428353.0}, {"date": "2024-10-03", "close": 31.18, "volume": 237965.0}, {"date": "2024-10-04", "close": 31.28, "volume": 287277.0}, {"date": "2024-10-07", "close": 30.89, "volume": 168430.0}, {"date": "2024-10-08", "close": 30.72, "volume": 247189.0}, {"date": "2024-10-09", "close": 30.8, "volume": 335123.0}, {"date": "2024-10-10", "close": 30.85, "volume": 410005.0}, {"date": "2024-10-11", "close": 31.28, "volume": 493194.0}, {"date": "2024-10-14", "close": 31.56, "volume": 351558.0}, {"date": "2024-10-15", "close": 32.01, "volume": 444023.0}, {"date": "2024-10-16", "close": 32.57, "volume": 271794.0}, {"date": "2024-10-17", "close": 32.49, "volume": 286346.0}, {"date": "2024-10-18", "close": 32.08, "volume": 259663.0}, {"date": "2024-10-21", "close": 30.7, "volume": 315553.0}, {"date": "2024-10-22", "close": 30.8, "volume": 291707.0}, {"date": "2024-10-23", "close": 30.57, "volume": 262266.0}, {"date": "2024-10-24", "close": 30.55, "volume": 360499.0}, {"date": "2024-10-25", "close": 30.21, "volume": 362385.0}, {"date": "2024-10-28", "close": 31.31, "volume": 404462.0}, {"date": "2024-10-29", "close": 31.08, "volume": 339741.0}, {"date": "2024-10-30", "close": 31.02, "volume": 923025.0}, {"date": "2024-10-31", "close": 30.63, "volume": 278519.0}, {"date": "2024-11-01", "close": 30.66, "volume": 317691.0}, {"date": "2024-11-04", "close": 30.59, "volume": 714646.0}, {"date": "2024-11-05", "close": 31.13, "volume": 379463.0}, {"date": "2024-11-06", "close": 34.44, "volume": 1022403.0}, {"date": "2024-11-07", "close": 32.69, "volume": 436864.0}, {"date": "2024-11-08", "close": 32.52, "volume": 429316.0}, {"date": "2024-11-11", "close": 32.86, "volume": 518725.0}, {"date": "2024-11-12", "close": 32.92, "volume": 377742.0}, {"date": "2024-11-13", "close": 32.51, "volume": 277508.0}, {"date": "2024-11-14", "close": 32.28, "volume": 184481.0}, {"date": "2024-11-15", "close": 31.98, "volume": 211298.0}, {"date": "2024-11-18", "close": 31.8, "volume": 198720.0}, {"date": "2024-11-19", "close": 31.73, "volume": 191072.0}, {"date": "2024-11-20", "close": 31.29, "volume": 151174.0}, {"date": "2024-11-21", "close": 31.65, "volume": 192606.0}, {"date": "2024-11-22", "close": 32.27, "volume": 277753.0}, {"date": "2024-11-25", "close": 32.65, "volume": 319415.0}, {"date": "2024-11-26", "close": 32.17, "volume": 149581.0}, {"date": "2024-11-27", "close": 31.8, "volume": 184777.0}, {"date": "2024-11-29", "close": 31.65, "volume": 124230.0}, {"date": "2024-12-02", "close": 31.69, "volume": 213781.0}, {"date": "2024-12-03", "close": 31.32, "volume": 175080.0}, {"date": "2024-12-04", "close": 31.64, "volume": 267393.0}, {"date": "2024-12-05", "close": 31.33, "volume": 140700.0}, {"date": "2024-12-06", "close": 31.83, "volume": 185251.0}, {"date": "2024-12-09", "close": 32.17, "volume": 263798.0}, {"date": "2024-12-10", "close": 31.97, "volume": 396333.0}, {"date": "2024-12-11", "close": 32.17, "volume": 284762.0}, {"date": "2024-12-12", "close": 31.58, "volume": 246180.0}, {"date": "2024-12-13", "close": 31.58, "volume": 417473.0}, {"date": "2024-12-16", "close": 31.77, "volume": 414002.0}, {"date": "2024-12-17", "close": 31.06, "volume": 367590.0}, {"date": "2024-12-18", "close": 29.44, "volume": 527274.0}, {"date": "2024-12-19", "close": 28.84, "volume": 565609.0}, {"date": "2024-12-20", "close": 28.71, "volume": 783733.0}, {"date": "2024-12-23", "close": 28.93, "volume": 301547.0}, {"date": "2024-12-24", "close": 29.15, "volume": 98398.0}, {"date": "2024-12-26", "close": 29.27, "volume": 182739.0}, {"date": "2024-12-27", "close": 28.89, "volume": 240363.0}, {"date": "2024-12-30", "close": 28.47, "volume": 255510.0}, {"date": "2024-12-31", "close": 28.63, "volume": 250177.0}, {"date": "2025-01-02", "close": 28.2, "volume": 385845.0}, {"date": "2025-01-03", "close": 28.2, "volume": 298276.0}, {"date": "2025-01-06", "close": 28.11, "volume": 297920.0}, {"date": "2025-01-07", "close": 27.79, "volume": 406265.0}, {"date": "2025-01-08", "close": 27.86, "volume": 265031.0}, {"date": "2025-01-10", "close": 27.15, "volume": 473972.0}, {"date": "2025-01-13", "close": 27.35, "volume": 518094.0}, {"date": "2025-01-14", "close": 28.05, "volume": 325926.0}, {"date": "2025-01-15", "close": 28.71, "volume": 403146.0}, {"date": "2025-01-16", "close": 28.62, "volume": 268555.0}, {"date": "2025-01-17", "close": 28.9, "volume": 238143.0}, {"date": "2025-01-21", "close": 28.94, "volume": 259411.0}, {"date": "2025-01-22", "close": 28.64, "volume": 163912.0}, {"date": "2025-01-23", "close": 28.83, "volume": 227976.0}, {"date": "2025-01-24", "close": 28.9, "volume": 296774.0}, {"date": "2025-01-27", "close": 29.6, "volume": 606913.0}, {"date": "2025-01-28", "close": 29.61, "volume": 395021.0}, {"date": "2025-01-29", "close": 29.63, "volume": 586575.0}, {"date": "2025-01-30", "close": 29.8, "volume": 479366.0}, {"date": "2025-01-31", "close": 30.18, "volume": 895831.0}, {"date": "2025-02-03", "close": 30.03, "volume": 642380.0}, {"date": "2025-02-04", "close": 31.01, "volume": 589225.0}, {"date": "2025-02-05", "close": 32.28, "volume": 432070.0}, {"date": "2025-02-06", "close": 32.77, "volume": 473631.0}, {"date": "2025-02-07", "close": 32.11, "volume": 405124.0}, {"date": "2025-02-10", "close": 31.97, "volume": 464606.0}, {"date": "2025-02-11", "close": 32.55, "volume": 416896.0}, {"date": "2025-02-12", "close": 31.66, "volume": 522781.0}, {"date": "2025-02-13", "close": 31.91, "volume": 307292.0}, {"date": "2025-02-14", "close": 31.56, "volume": 227273.0}, {"date": "2025-02-18", "close": 31.6, "volume": 433204.0}, {"date": "2025-02-19", "close": 31.6, "volume": 335357.0}, {"date": "2025-02-20", "close": 31.64, "volume": 454101.0}, {"date": "2025-02-21", "close": 31.14, "volume": 322008.0}, {"date": "2025-02-24", "close": 30.98, "volume": 351479.0}, {"date": "2025-02-25", "close": 31.84, "volume": 414427.0}, {"date": "2025-02-26", "close": 31.39, "volume": 354116.0}, {"date": "2025-02-27", "close": 31.76, "volume": 308608.0}, {"date": "2025-02-28", "close": 31.99, "volume": 632914.0}, {"date": "2025-03-03", "close": 32.39, "volume": 358531.0}, {"date": "2025-03-04", "close": 31.49, "volume": 352668.0}, {"date": "2025-03-05", "close": 31.71, "volume": 316323.0}, {"date": "2025-03-06", "close": 31.57, "volume": 373536.0}, {"date": "2025-03-07", "close": 31.67, "volume": 309957.0}, {"date": "2025-03-10", "close": 30.62, "volume": 455762.0}, {"date": "2025-03-11", "close": 30.18, "volume": 426799.0}, {"date": "2025-03-12", "close": 30.4, "volume": 260981.0}, {"date": "2025-03-13", "close": 30.28, "volume": 171931.0}, {"date": "2025-03-14", "close": 30.75, "volume": 291205.0}, {"date": "2025-03-17", "close": 30.92, "volume": 352779.0}, {"date": "2025-03-18", "close": 30.82, "volume": 294709.0}, {"date": "2025-03-19", "close": 30.61, "volume": 318827.0}, {"date": "2025-03-20", "close": 30.5, "volume": 232154.0}, {"date": "2025-03-21", "close": 30.52, "volume": 710933.0}, {"date": "2025-03-24", "close": 30.92, "volume": 253242.0}, {"date": "2025-03-25", "close": 30.91, "volume": 267399.0}, {"date": "2025-03-26", "close": 31.18, "volume": 185487.0}, {"date": "2025-03-27", "close": 31.02, "volume": 261747.0}, {"date": "2025-03-28", "close": 30.44, "volume": 175884.0}, {"date": "2025-03-31", "close": 30.45, "volume": 274630.0}, {"date": "2025-04-01", "close": 30.36, "volume": 260220.0}, {"date": "2025-04-02", "close": 30.65, "volume": 323588.0}, {"date": "2025-04-03", "close": 28.8, "volume": 758740.0}, {"date": "2025-04-04", "close": 28.58, "volume": 899323.0}, {"date": "2025-04-07", "close": 28.53, "volume": 783412.0}, {"date": "2025-04-08", "close": 28.21, "volume": 676028.0}, {"date": "2025-04-09", "close": 29.18, "volume": 511289.0}, {"date": "2025-04-10", "close": 28.04, "volume": 601799.0}, {"date": "2025-04-11", "close": 27.95, "volume": 373583.0}, {"date": "2025-04-14", "close": 28.42, "volume": 378962.0}, {"date": "2025-04-15", "close": 28.76, "volume": 267418.0}, {"date": "2025-04-16", "close": 28.61, "volume": 308716.0}, {"date": "2025-04-17", "close": 28.63, "volume": 307240.0}, {"date": "2025-04-21", "close": 28.34, "volume": 360871.0}, {"date": "2025-04-22", "close": 28.78, "volume": 312218.0}, {"date": "2025-04-23", "close": 28.95, "volume": 382739.0}, {"date": "2025-04-24", "close": 29.29, "volume": 275832.0}, {"date": "2025-04-25", "close": 28.97, "volume": 629934.0}, {"date": "2025-04-28", "close": 29.02, "volume": 344327.0}, {"date": "2025-04-29", "close": 29.29, "volume": 275226.0}, {"date": "2025-04-30", "close": 29.53, "volume": 435120.0}, {"date": "2025-05-01", "close": 29.66, "volume": 394124.0}, {"date": "2025-05-02", "close": 29.95, "volume": 344908.0}, {"date": "2025-05-05", "close": 30.0, "volume": 324686.0}, {"date": "2025-05-06", "close": 29.91, "volume": 279081.0}, {"date": "2025-05-07", "close": 29.99, "volume": 411972.0}, {"date": "2025-05-08", "close": 30.4, "volume": 286159.0}, {"date": "2025-05-09", "close": 30.26, "volume": 234853.0}, {"date": "2025-05-12", "close": 30.9, "volume": 406623.0}, {"date": "2025-05-13", "close": 30.86, "volume": 332201.0}, {"date": "2025-05-14", "close": 30.67, "volume": 313296.0}, {"date": "2025-05-15", "close": 30.99, "volume": 329280.0}, {"date": "2025-05-16", "close": 30.82, "volume": 394309.0}, {"date": "2025-05-19", "close": 30.8, "volume": 329786.0}, {"date": "2025-05-20", "close": 30.66, "volume": 368529.0}, {"date": "2025-05-21", "close": 29.91, "volume": 283644.0}, {"date": "2025-05-22", "close": 29.73, "volume": 307970.0}, {"date": "2025-05-23", "close": 29.62, "volume": 246983.0}, {"date": "2025-05-27", "close": 29.97, "volume": 281008.0}, {"date": "2025-05-28", "close": 29.5, "volume": 306646.0}, {"date": "2025-05-29", "close": 29.99, "volume": 374057.0}, {"date": "2025-05-30", "close": 29.82, "volume": 359624.0}, {"date": "2025-06-02", "close": 29.46, "volume": 592896.0}, {"date": "2025-06-03", "close": 29.75, "volume": 461413.0}, {"date": "2025-06-04", "close": 29.45, "volume": 330374.0}, {"date": "2025-06-05", "close": 29.28, "volume": 316790.0}, {"date": "2025-06-06", "close": 29.71, "volume": 364159.0}, {"date": "2025-06-09", "close": 30.17, "volume": 828394.0}, {"date": "2025-06-10", "close": 30.75, "volume": 589679.0}, {"date": "2025-06-11", "close": 30.5, "volume": 546967.0}, {"date": "2025-06-12", "close": 30.42, "volume": 283744.0}, {"date": "2025-06-13", "close": 29.59, "volume": 295163.0}, {"date": "2025-06-16", "close": 29.48, "volume": 314044.0}, {"date": "2025-06-17", "close": 29.2, "volume": 250799.0}, {"date": "2025-06-18", "close": 29.4, "volume": 310232.0}, {"date": "2025-06-20", "close": 29.42, "volume": 701394.0}, {"date": "2025-06-23", "close": 29.87, "volume": 222999.0}, {"date": "2025-06-24", "close": 30.07, "volume": 385674.0}, {"date": "2025-06-25", "close": 29.87, "volume": 206864.0}, {"date": "2025-06-26", "close": 30.51, "volume": 280242.0}, {"date": "2025-06-27", "close": 30.35, "volume": 849996.0}, {"date": "2025-06-30", "close": 30.35, "volume": 352125.0}, {"date": "2025-07-01", "close": 31.32, "volume": 511807.0}, {"date": "2025-07-02", "close": 31.59, "volume": 422485.0}, {"date": "2025-07-03", "close": 31.91, "volume": 346590.0}, {"date": "2025-07-07", "close": 31.26, "volume": 385973.0}, {"date": "2025-07-08", "close": 31.27, "volume": 747989.0}, {"date": "2025-07-09", "close": 31.22, "volume": 778401.0}, {"date": "2025-07-10", "close": 31.19, "volume": 1185339.0}, {"date": "2025-07-11", "close": 30.71, "volume": 379339.0}, {"date": "2025-07-14", "close": 31.31, "volume": 626067.0}, {"date": "2025-07-15", "close": 30.26, "volume": 351539.0}, {"date": "2025-07-16", "close": 30.6, "volume": 408523.0}, {"date": "2025-07-17", "close": 31.35, "volume": 662266.0}, {"date": "2025-07-18", "close": 31.29, "volume": 353987.0}, {"date": "2025-07-21", "close": 31.35, "volume": 246401.0}, {"date": "2025-07-22", "close": 31.28, "volume": 251774.0}, {"date": "2025-07-23", "close": 31.36, "volume": 308593.0}, {"date": "2025-07-24", "close": 30.59, "volume": 383169.0}, {"date": "2025-07-25", "close": 30.5, "volume": 449251.0}, {"date": "2025-07-28", "close": 30.06, "volume": 367508.0}, {"date": "2025-07-29", "close": 29.79, "volume": 285354.0}, {"date": "2025-07-30", "close": 29.67, "volume": 379051.0}, {"date": "2025-07-31", "close": 29.6, "volume": 380713.0}, {"date": "2025-08-01", "close": 29.57, "volume": 537442.0}, {"date": "2025-08-04", "close": 30.35, "volume": 660156.0}, {"date": "2025-08-05", "close": 30.35, "volume": 511924.0}, {"date": "2025-08-06", "close": 30.41, "volume": 390008.0}, {"date": "2025-08-07", "close": 30.36, "volume": 405664.0}, {"date": "2025-08-08", "close": 30.76, "volume": 432841.0}, {"date": "2025-08-11", "close": 30.53, "volume": 339403.0}, {"date": "2025-08-12", "close": 31.35, "volume": 685859.0}, {"date": "2025-08-13", "close": 32.54, "volume": 917538.0}, {"date": "2025-08-14", "close": 32.78, "volume": 502497.0}, {"date": "2025-08-15", "close": 32.0, "volume": 424455.0}, {"date": "2025-08-18", "close": 32.18, "volume": 387819.0}, {"date": "2025-08-19", "close": 32.92, "volume": 445340.0}, {"date": "2025-08-20", "close": 33.05, "volume": 404495.0}, {"date": "2025-08-21", "close": 33.21, "volume": 313391.0}, {"date": "2025-08-22", "close": 34.66, "volume": 600941.0}, {"date": "2025-08-25", "close": 34.56, "volume": 388486.0}, {"date": "2025-08-26", "close": 35.17, "volume": 653096.0}, {"date": "2025-08-27", "close": 35.25, "volume": 412773.0}, {"date": "2025-08-28", "close": 35.2, "volume": 444766.0}, {"date": "2025-08-29", "close": 35.08, "volume": 637450.0}, {"date": "2025-09-02", "close": 34.92, "volume": 464318.0}, {"date": "2025-09-03", "close": 35.08, "volume": 473978.0}, {"date": "2025-09-04", "close": 35.74, "volume": 569933.0}, {"date": "2025-09-05", "close": 35.26, "volume": 464130.0}, {"date": "2025-09-08", "close": 35.16, "volume": 593921.0}, {"date": "2025-09-09", "close": 34.73, "volume": 422817.0}, {"date": "2025-09-10", "close": 34.77, "volume": 246222.0}, {"date": "2025-09-11", "close": 34.99, "volume": 305115.0}, {"date": "2025-09-12", "close": 34.64, "volume": 314440.0}, {"date": "2025-09-15", "close": 33.94, "volume": 247257.0}, {"date": "2025-09-16", "close": 33.8, "volume": 315680.0}, {"date": "2025-09-17", "close": 34.0, "volume": 316840.0}, {"date": "2025-09-18", "close": 34.92, "volume": 326870.0}, {"date": "2025-09-19", "close": 34.37, "volume": 1208073.0}, {"date": "2025-09-22", "close": 34.07, "volume": 334875.0}, {"date": "2025-09-23", "close": 33.81, "volume": 238688.0}, {"date": "2025-09-24", "close": 33.97, "volume": 270945.0}, {"date": "2025-09-25", "close": 33.82, "volume": 219506.0}, {"date": "2025-09-26", "close": 34.01, "volume": 230981.0}, {"date": "2025-09-29", "close": 33.7, "volume": 262028.0}, {"date": "2025-09-30", "close": 33.42, "volume": 275016.0}, {"date": "2025-10-01", "close": 32.98, "volume": 264184.0}, {"date": "2025-10-02", "close": 32.92, "volume": 265822.0}, {"date": "2025-10-03", "close": 33.14, "volume": 278669.0}, {"date": "2025-10-06", "close": 33.08, "volume": 432720.0}, {"date": "2025-10-07", "close": 32.6, "volume": 593730.0}, {"date": "2025-10-08", "close": 32.95, "volume": 351157.0}, {"date": "2025-10-09", "close": 32.48, "volume": 216579.0}, {"date": "2025-10-10", "close": 32.01, "volume": 608029.0}, {"date": "2025-10-13", "close": 32.25, "volume": 269166.0}, {"date": "2025-10-14", "close": 33.14, "volume": 271454.0}, {"date": "2025-10-15", "close": 32.79, "volume": 248534.0}, {"date": "2025-10-16", "close": 31.04, "volume": 389962.0}, {"date": "2025-10-17", "close": 31.77, "volume": 371089.0}, {"date": "2025-10-20", "close": 32.46, "volume": 386190.0}, {"date": "2025-10-21", "close": 32.17, "volume": 224858.0}, {"date": "2025-10-22", "close": 32.59, "volume": 387718.0}, {"date": "2025-10-23", "close": 32.44, "volume": 238983.0}, {"date": "2025-10-24", "close": 33.89, "volume": 477762.0}, {"date": "2025-10-27", "close": 32.91, "volume": 401025.0}, {"date": "2025-10-28", "close": 32.3, "volume": 308420.0}, {"date": "2025-10-29", "close": 32.46, "volume": 475765.0}, {"date": "2025-10-30", "close": 32.44, "volume": 380535.0}, {"date": "2025-10-31", "close": 32.3, "volume": 383023.0}, {"date": "2025-11-03", "close": 32.74, "volume": 418947.0}, {"date": "2025-11-04", "close": 32.6, "volume": 397780.0}, {"date": "2025-11-05", "close": 33.09, "volume": 349803.0}, {"date": "2025-11-06", "close": 32.79, "volume": 343231.0}, {"date": "2025-11-07", "close": 33.02, "volume": 332617.0}, {"date": "2025-11-10", "close": 33.69, "volume": 404335.0}, {"date": "2025-11-11", "close": 33.72, "volume": 272832.0}, {"date": "2025-11-12", "close": 33.72, "volume": 325828.0}, {"date": "2025-11-13", "close": 33.47, "volume": 305385.0}, {"date": "2025-11-14", "close": 33.81, "volume": 372513.0}, {"date": "2025-11-17", "close": 32.38, "volume": 425469.0}, {"date": "2025-11-18", "close": 32.36, "volume": 318216.0}, {"date": "2025-11-19", "close": 32.79, "volume": 341694.0}, {"date": "2025-11-20", "close": 33.11, "volume": 392330.0}, {"date": "2025-11-21", "close": 33.92, "volume": 380685.0}, {"date": "2025-11-24", "close": 33.74, "volume": 418656.0}, {"date": "2025-11-25", "close": 34.85, "volume": 398399.0}, {"date": "2025-11-26", "close": 34.62, "volume": 492429.0}, {"date": "2025-11-28", "close": 34.32, "volume": 246626.0}, {"date": "2025-12-01", "close": 34.65, "volume": 348758.0}, {"date": "2025-12-02", "close": 34.47, "volume": 279053.0}, {"date": "2025-12-03", "close": 35.11, "volume": 439371.0}, {"date": "2025-12-04", "close": 34.83, "volume": 400766.0}, {"date": "2025-12-05", "close": 34.38, "volume": 422732.0}, {"date": "2025-12-08", "close": 34.63, "volume": 479002.0}, {"date": "2025-12-09", "close": 34.49, "volume": 437154.0}, {"date": "2025-12-10", "close": 35.27, "volume": 537646.0}, {"date": "2025-12-11", "close": 34.97, "volume": 361555.0}, {"date": "2025-12-12", "close": 34.94, "volume": 453164.0}, {"date": "2025-12-15", "close": 34.85, "volume": 341380.0}, {"date": "2025-12-16", "close": 34.84, "volume": 407051.0}, {"date": "2025-12-17", "close": 34.99, "volume": 316906.0}, {"date": "2025-12-18", "close": 35.1, "volume": 334516.0}, {"date": "2025-12-19", "close": 34.7, "volume": 1205907.0}, {"date": "2025-12-22", "close": 34.6, "volume": 239177.0}, {"date": "2025-12-23", "close": 34.67, "volume": 232840.0}, {"date": "2025-12-24", "close": 34.67, "volume": 101906.0}, {"date": "2025-12-26", "close": 34.61, "volume": 168168.0}, {"date": "2025-12-29", "close": 34.45, "volume": 215419.0}, {"date": "2025-12-30", "close": 34.14, "volume": 184295.0}, {"date": "2025-12-31", "close": 33.94, "volume": 196609.0}, {"date": "2026-01-02", "close": 33.9, "volume": 190208.0}, {"date": "2026-01-05", "close": 34.19, "volume": 188744.0}, {"date": "2026-01-06", "close": 34.54, "volume": 236502.0}, {"date": "2026-01-07", "close": 34.46, "volume": 184327.0}, {"date": "2026-01-08", "close": 35.11, "volume": 258793.0}, {"date": "2026-01-09", "close": 34.95, "volume": 231970.0}, {"date": "2026-01-12", "close": 34.84, "volume": 250195.0}, {"date": "2026-01-13", "close": 35.02, "volume": 201659.0}, {"date": "2026-01-14", "close": 35.12, "volume": 206963.0}, {"date": "2026-01-15", "close": 35.83, "volume": 262502.0}, {"date": "2026-01-16", "close": 35.69, "volume": 283308.0}, {"date": "2026-01-20", "close": 35.39, "volume": 223756.0}, {"date": "2026-01-21", "close": 36.85, "volume": 344911.0}, {"date": "2026-01-22", "close": 36.89, "volume": 365396.0}, {"date": "2026-01-23", "close": 35.69, "volume": 379723.0}, {"date": "2026-01-26", "close": 35.93, "volume": 471284.0}, {"date": "2026-01-27", "close": 36.28, "volume": 238695.0}, {"date": "2026-01-28", "close": 36.42, "volume": 498687.0}, {"date": "2026-01-29", "close": 36.8, "volume": 441274.0}, {"date": "2026-01-30", "close": 37.45, "volume": 970941.0}, {"date": "2026-02-02", "close": 37.96, "volume": 500281.0}, {"date": "2026-02-03", "close": 38.61, "volume": 560877.0}, {"date": "2026-02-04", "close": 39.24, "volume": 538273.0}, {"date": "2026-02-05", "close": 39.85, "volume": 868237.0}, {"date": "2026-02-06", "close": 39.83, "volume": 604137.0}, {"date": "2026-02-09", "close": 40.02, "volume": 429602.0}, {"date": "2026-02-10", "close": 39.67, "volume": 509973.0}, {"date": "2026-02-11", "close": 39.11, "volume": 400862.0}, {"date": "2026-02-12", "close": 38.6, "volume": 374158.0}, {"date": "2026-02-13", "close": 39.27, "volume": 416319.0}, {"date": "2026-02-17", "close": 38.94, "volume": 369208.0}, {"date": "2026-02-18", "close": 38.59, "volume": 534259.0}, {"date": "2026-02-19", "close": 38.43, "volume": 348856.0}, {"date": "2026-02-20", "close": 38.78, "volume": 300248.0}, {"date": "2026-02-23", "close": 37.6, "volume": 411802.0}, {"date": "2026-02-24", "close": 37.86, "volume": 283464.0}, {"date": "2026-02-25", "close": 38.52, "volume": 260200.0}, {"date": "2026-02-26", "close": 38.82, "volume": 389205.0}, {"date": "2026-02-27", "close": 37.43, "volume": 583725.0}, {"date": "2026-03-02", "close": 38.3, "volume": 331360.0}, {"date": "2026-03-03", "close": 37.98, "volume": 389137.0}, {"date": "2026-03-04", "close": 37.46, "volume": 265891.0}, {"date": "2026-03-05", "close": 37.02, "volume": 307873.0}, {"date": "2026-03-06", "close": 36.79, "volume": 348199.0}, {"date": "2026-03-09", "close": 36.74, "volume": 373555.0}, {"date": "2026-03-10", "close": 36.07, "volume": 390286.0}, {"date": "2026-03-11", "close": 35.52, "volume": 256317.0}, {"date": "2026-03-12", "close": 34.89, "volume": 440102.0}, {"date": "2026-03-13", "close": 34.75, "volume": 728943.0}, {"date": "2026-03-16", "close": 35.14, "volume": 348267.0}, {"date": "2026-03-17", "close": 34.98, "volume": 326602.0}, {"date": "2026-03-18", "close": 34.43, "volume": 464869.0}, {"date": "2026-03-19", "close": 34.86, "volume": 436980.0}, {"date": "2026-03-20", "close": 34.63, "volume": 1144323.0}, {"date": "2026-03-23", "close": 35.48, "volume": 485112.0}, {"date": "2026-03-24", "close": 35.34, "volume": 312504.0}, {"date": "2026-03-25", "close": 35.56, "volume": 172011.0}, {"date": "2026-03-26", "close": 35.63, "volume": 224553.0}, {"date": "2026-03-27", "close": 35.2, "volume": 278565.0}, {"date": "2026-03-30", "close": 35.29, "volume": 238350.0}, {"date": "2026-03-31", "close": 35.82, "volume": 288302.0}, {"date": "2026-04-01", "close": 35.99, "volume": 275928.0}, {"date": "2026-04-02", "close": 35.93, "volume": 526463.0}, {"date": "2026-04-06", "close": 36.04, "volume": 616900.0}, {"date": "2026-04-07", "close": 36.74, "volume": 418771.0}, {"date": "2026-04-08", "close": 37.44, "volume": 282837.0}, {"date": "2026-04-09", "close": 38.09, "volume": 209244.0}, {"date": "2026-04-10", "close": 37.65, "volume": 198961.0}, {"date": "2026-04-13", "close": 37.66, "volume": 258047.0}, {"date": "2026-04-14", "close": 37.35, "volume": 221989.0}, {"date": "2026-04-15", "close": 37.1, "volume": 188625.0}, {"date": "2026-04-16", "close": 36.94, "volume": 179977.0}, {"date": "2026-04-17", "close": 37.92, "volume": 271331.0}, {"date": "2026-04-20", "close": 37.95, "volume": 188146.0}, {"date": "2026-04-21", "close": 37.57, "volume": 365125.0}, {"date": "2026-04-22", "close": 37.56, "volume": 323256.0}, {"date": "2026-04-23", "close": 37.96, "volume": 452376.0}, {"date": "2026-04-24", "close": 36.65, "volume": 584666.0}, {"date": "2026-04-27", "close": 36.8, "volume": 251828.0}, {"date": "2026-04-28", "close": 38.11, "volume": 318934.0}, {"date": "2026-04-29", "close": 37.65, "volume": 455982.0}, {"date": "2026-04-30", "close": 37.67, "volume": 359088.0}, {"date": "2026-05-01", "close": 38.03, "volume": 276594.0}, {"date": "2026-05-04", "close": 37.4, "volume": 348522.0}, {"date": "2026-05-05", "close": 37.76, "volume": 306980.0}, {"date": "2026-05-06", "close": 38.12, "volume": 228004.0}, {"date": "2026-05-07", "close": 38.25, "volume": 322783.0}, {"date": "2026-05-08", "close": 37.76, "volume": 275684.0}, {"date": "2026-05-11", "close": 37.28, "volume": 390599.0}, {"date": "2026-05-12", "close": 37.16, "volume": 400026.0}, {"date": "2026-05-13", "close": 36.6, "volume": 367870.0}, {"date": "2026-05-14", "close": 36.81, "volume": 296959.0}, {"date": "2026-05-15", "close": 36.29, "volume": 261895.0}, {"date": "2026-05-18", "close": 36.78, "volume": 298612.0}, {"date": "2026-05-19", "close": 36.52, "volume": 240457.0}, {"date": "2026-05-20", "close": 37.28, "volume": 341877.0}, {"date": "2026-05-21", "close": 37.32, "volume": 302007.0}, {"date": "2026-05-22", "close": 37.22, "volume": 263857.0}, {"date": "2026-05-26", "close": 37.75, "volume": 300338.0}, {"date": "2026-05-27", "close": 37.65, "volume": 288815.0}, {"date": "2026-05-28", "close": 37.65, "volume": 301624.0}, {"date": "2026-05-29", "close": 37.72, "volume": 415419.0}, {"date": "2026-06-01", "close": 37.37, "volume": 305067.0}, {"date": "2026-06-02", "close": 38.2, "volume": 311270.0}, {"date": "2026-06-03", "close": 36.13, "volume": 369171.0}, {"date": "2026-06-04", "close": 37.13, "volume": 282342.0}, {"date": "2026-06-05", "close": 37.37, "volume": 238877.0}, {"date": "2026-06-08", "close": 37.16, "volume": 210475.0}, {"date": "2026-06-09", "close": 37.45, "volume": 195418.0}, {"date": "2026-06-10", "close": 37.86, "volume": 233047.0}, {"date": "2026-06-11", "close": 37.88, "volume": 217612.0}, {"date": "2026-06-12", "close": 38.44, "volume": 155856.0}, {"date": "2026-06-15", "close": 37.69, "volume": 253569.0}, {"date": "2026-06-16", "close": 37.97, "volume": 239187.0}, {"date": "2026-06-17", "close": 37.3, "volume": 409481.0}, {"date": "2026-06-18", "close": 37.86, "volume": 993463.0}, {"date": "2026-06-22", "close": 37.98, "volume": 325557.0}, {"date": "2026-06-23", "close": 38.68, "volume": 235441.0}, {"date": "2026-06-24", "close": 39.18, "volume": 263753.0}, {"date": "2026-06-25", "close": 39.41, "volume": 248937.0}, {"date": "2026-06-26", "close": 39.94, "volume": 766565.0}, {"date": "2026-06-29", "close": 39.05, "volume": 310405.0}, {"date": "2026-06-30", "close": 38.78, "volume": 238613.0}, {"date": "2026-07-01", "close": 39.37, "volume": 316364.0}, {"date": "2026-07-02", "close": 38.82, "volume": 168103.0}, {"date": "2026-07-06", "close": 38.6, "volume": 245017.0}, {"date": "2026-07-07", "close": 38.48, "volume": 183090.0}, {"date": "2026-07-08", "close": 37.66, "volume": 213986.0}, {"date": "2026-07-09", "close": 38.04, "volume": 262771.0}, {"date": "2026-07-10", "close": 38.3, "volume": 151971.0}, {"date": "2026-07-13", "close": 38.2, "volume": 157212.0}, {"date": "2026-07-14", "close": 38.28, "volume": 226026.0}, {"date": "2026-07-15", "close": 38.71, "volume": 229450.0}, {"date": "2026-07-16", "close": 39.41, "volume": 301794.0}, {"date": "2026-07-17", "close": 38.68, "volume": 263468.0}, {"date": "2026-07-20", "close": 38.24, "volume": 183433.0}, {"date": "2026-07-21", "close": 38.28, "volume": 222345.0}, {"date": "2026-07-22", "close": 38.14, "volume": 222606.0}, {"date": "2026-07-23", "close": 37.94, "volume": 343579.0}, {"date": "2026-07-24", "close": 39.08, "volume": 410267.0}, {"date": "2026-07-27", "close": 38.51, "volume": 277586.0}, {"date": "2026-07-28", "close": 39.81, "volume": 291659.0}, {"date": "2026-07-29", "close": 39.53, "volume": 318410.0}, {"date": "2026-07-30", "close": 39.38, "volume": 225403.0}, {"date": "2026-07-31", "close": 39.44, "volume": 248590.0}, {"date": "2026-08-03", "close": 39.76, "volume": 289494.0}, {"date": "2026-08-04", "close": 40.0, "volume": 312829.0}, {"date": "2026-08-05", "close": 39.78, "volume": 242063.0}, {"date": "2026-08-06", "close": 39.34, "volume": 214819.0}, {"date": "2026-08-07", "close": 39.04, "volume": 163836.0}], "refreshing": true}