{"ticker": "PFS", "overview": {"cik": "1178970", "ticker": "PFS", "name": "PROVIDENT FINANCIAL SERVICES INC", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001540789-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001185280-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001185280-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001552781-26-000462", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-24", "title": "Prospectus", "accession": "0001552781-26-000460", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-20", "title": "Form FWP", "accession": "0001552781-26-000458", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-20", "title": "Form FWP", "accession": "0001552781-26-000456", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-20", "title": "Prospectus", "accession": "0001552781-26-000455", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001732510-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000526", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056950", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002148197-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054777", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002148430-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002148197-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052747", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005604", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051122", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050919", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050914", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-045975", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004943", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044966", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001256421-26-000008", "price_sensitive": false}]}, "description": "PROVIDENT FINANCIAL SERVICES INC trades as PFS on the NYSE and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 38 insider filings for the company, from August 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $1.79M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1786203.96, "net": -1786203.96, "insiders": 2, "first_date": "2026-08-18", "last_date": "2026-09-01"}, "metrics": {"ticker": "PFS", "has_prices": true, "as_of": "2026-10-26", "last": 23.22, "prev_close": 23.24, "change": -0.019999999999999574, "change_pct": -0.0008605851979345772, "session_volume": 724137.0, "vwap_5": 22.96573877864138, "vwap_20": 22.359502402752426, "vwap_60": 23.251639559454336, "vwap_250": 22.03272138331794, "high_52w": 25.28, "low_52w": 17.77, "avg_volume_20": 843532.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001185280-26-000008", "src": "INSIDERS", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Thomas Shara", "who_key": "SHARA THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1299003.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director sells $1.3M of PFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1185280/000118528026000008/0001185280-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001732510-26-000006", "src": "INSIDERS", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Vito Giannola", "who_key": "Giannola Vito", "role": "EVP & CRBO of provident Bank", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 487200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Someone inside PFS is selling \u2014 $487K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1732510/000173251026000006/0001732510-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0002148197-26-000005", "src": "INSIDERS", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Michael Edward Regan", "who_key": "Regan Michael Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director files routine paperwork on PFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2148197/000214819726000005/0002148197-26-000005-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126160}, {"id": "13DG-0000902219-26-000201", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC moves to a 4.4% passive stake in PFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0000902219-26-000201-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000957", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC takes a 5.03% passive stake in PFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0002100119-26-000957-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000631", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC crosses 5% of PFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0002100121-26-000631-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002180", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC adjusts its stake in PFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0000102909-26-002180-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}, {"id": "SENATE-482ea72aca704fd9922a68cd723b0ee7-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637680}, {"id": "SENATE-b133682c13d94484b7f5847c1ee7f768-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637680}, {"id": "SENATE-06bc054e4044432280adae881b8c8843-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637680}, {"id": "SENATE-ee4d98a7b20240e3b30134e7eea7d58c-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637680}, {"id": "SENATE-278147384c624dcf861cc3662be473e8-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/", "trade_date": "2018-01-08", "timestamp": "2018-01-08", "mins": 4637680}, {"id": "SENATE-482ea72aca704fd9922a68cd723b0ee7-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642000}, {"id": "SENATE-b133682c13d94484b7f5847c1ee7f768-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642000}, {"id": "SENATE-06bc054e4044432280adae881b8c8843-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642000}, {"id": "SENATE-ee4d98a7b20240e3b30134e7eea7d58c-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642000}, {"id": "SENATE-278147384c624dcf861cc3662be473e8-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/", "trade_date": "2018-01-05", "timestamp": "2018-01-05", "mins": 4642000}, {"id": "SENATE-3633fc79a5ec404f99e1d1ac6aa199d8-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc.", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3633fc79-a5ec-404f-99e1-d1ac6aa199d8/", "trade_date": "2016-11-22", "timestamp": "2016-11-22", "mins": 5230960}, {"id": "SENATE-86066604e3954641a5263efb31cd28b7-9", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/", "trade_date": "2015-09-18", "timestamp": "2015-09-18", "mins": 5851600}, {"id": "SENATE-86066604e3954641a5263efb31cd28b7-8", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/", "trade_date": "2015-09-17", "timestamp": "2015-09-17", "mins": 5853040}, {"id": "SENATE-86066604e3954641a5263efb31cd28b7-7", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/", "trade_date": "2015-08-31", "timestamp": "2015-08-31", "mins": 5877520}, {"id": "SENATE-86066604e3954641a5263efb31cd28b7-6", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/", "trade_date": "2015-08-10", "timestamp": "2015-08-10", "mins": 5907760}, {"id": "SENATE-86066604e3954641a5263efb31cd28b7-4", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912080}, {"id": "SENATE-a0d8324070254a7d86b775dd97b12d47-5", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0d83240-7025-4a7d-86b7-75dd97b12d47/", "trade_date": "2015-06-24", "timestamp": "2015-06-24", "mins": 5975440}, {"id": "SENATE-a0d8324070254a7d86b775dd97b12d47-4", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0d83240-7025-4a7d-86b7-75dd97b12d47/", "trade_date": "2015-06-23", "timestamp": "2015-06-23", "mins": 5976880}, {"id": "SENATE-a0d8324070254a7d86b775dd97b12d47-3", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0d83240-7025-4a7d-86b7-75dd97b12d47/", "trade_date": "2015-06-16", "timestamp": "2015-06-16", "mins": 5986960}, {"id": "SENATE-c5686418bc9642e3923a01fe2ea062cc-0", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5686418-bc96-42e3-923a-01fe2ea062cc/", "trade_date": "2015-03-26", "timestamp": "2015-03-26", "mins": 6105040}, {"id": "SENATE-c5686418bc9642e3923a01fe2ea062cc-1", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5686418-bc96-42e3-923a-01fe2ea062cc/", "trade_date": "2015-03-25", "timestamp": "2015-03-25", "mins": 6106480}, {"id": "SENATE-a8b03ce857804712a5897c1ecdd8774f-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/", "trade_date": "2015-02-11", "timestamp": "2015-02-11", "mins": 6166960}, {"id": "SENATE-428a100c5ccb4e439a4b959cf8f93eba-2", "src": "CONGRESS", "ticker": "PFS", "cik": "", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "Provident Financial Services, Inc. (NYSE)", "who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Patrick J Toomey sells PFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/", "trade_date": "2015-02-11", "timestamp": "2015-02-11", "mins": 6166960}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000201", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC moves to a 4.4% passive stake in PFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0000902219-26-000201-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0002100119-26-000957", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC takes a 5.03% passive stake in PFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0002100119-26-000957-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268720}, {"id": "13DG-0002100121-26-000631", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC crosses 5% of PFS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0002100121-26-000631-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270160}, {"id": "13DG-0000102909-26-002180", "src": "13DG", "ticker": "PFS", "cik": "1178970", "company": "PROVIDENT FINANCIAL SERVICES INC", "company_raw": "PROVIDENT FINANCIAL SERVICES INC", "who": "Provident Financial Services Inc", "who_key": "PROVIDENT FINANCIAL SERVICES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "PROVIDENT FINANCIAL SERVICES INC adjusts its stake in PFS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178970/0000102909-26-002180-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Provident Financial Services, Inc Common Stock", "new_value": "PROVIDENT FINANCIAL SERVICES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001178970", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001178970", "applied": 1, "detected_at": "2026-10-27T02:33:26.774740"}]}, "key_people": [{"who": "Thomas Shara", "who_key": "SHARA THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1299003.96, "net": -1299003.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1299003.96, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185280/000118528026000008/0001185280-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1299003.96, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1185280/000118528026000008/0001185280-26-000008-index.htm"}}, {"who": "Sen. Patrick J Toomey", "who_key": "Sen. Patrick J Toomey", "role": "Toomey, Pat (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 500002.0, "sold": 295029.0, "net": 204973.0, "trades": 31, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b133682c-13d9-4484-b7f5-847c1ee7f768/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06bc054e-4044-4322-80ad-ae881b8c8843/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee4d98a7-b202-40e3-b301-34e7eea7d58c/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27814738-4c62-4dcf-861c-c3662be473e8/"}, {"action": "SELL", "amount": 15001.0, "date": "2016-11-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3633fc79-a5ec-404f-99e1-d1ac6aa199d8/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-09-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-09-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-08-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86066604-e395-4641-a526-3efb31cd28b7/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-06-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0d83240-7025-4a7d-86b7-75dd97b12d47/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-06-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0d83240-7025-4a7d-86b7-75dd97b12d47/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-06-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a0d83240-7025-4a7d-86b7-75dd97b12d47/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-03-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5686418-bc96-42e3-923a-01fe2ea062cc/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-03-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c5686418-bc96-42e3-923a-01fe2ea062cc/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8b03ce8-5780-4712-a589-7c1ecdd8774f/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-02-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/428a100c-5ccb-4e43-9a4b-959cf8f93eba/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d170595c-5ecd-4ad6-b06f-2ace527349a4/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-12-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/afa826b7-2b0a-400a-8023-c94dcae64f6b/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-01-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/482ea72a-ca70-4fd9-922a-68cd723b0ee7/"}}, {"who": "Vito Giannola", "who_key": "Giannola Vito", "role": "EVP & CRBO of provident Bank", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 487200.0, "net": -487200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 487200.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732510/000173251026000006/0001732510-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 487200.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1732510/000173251026000006/0001732510-26-000006-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -487200.0}, {"date": "2026-09-01", "net": -1299003.96}], "announcements": [{"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001540789-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001949846-26-000566", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001185280-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001185280-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001552781-26-000462", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-24", "title": "Prospectus", "accession": "0001552781-26-000460", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-20", "title": "Form FWP", "accession": "0001552781-26-000458", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-20", "title": "Form FWP", "accession": "0001552781-26-000456", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-20", "title": "Prospectus", "accession": "0001552781-26-000455", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001732510-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001949846-26-000526", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056950", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0002148197-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054777", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002148430-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-08-05", "title": "FORM 3", "accession": "0002148197-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052747", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005604", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051122", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050919", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050914", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001628280-26-045975", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001959173-26-004943", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044966", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001256421-26-000008", "price_sensitive": false}], "performance": {"ticker": "PFS", "has_prices": true, "summary": {"n": 2, "avg": 0.07499999999999987, "win_rate": 1.0, "best": 0.07499999999999987, "worst": 0.07499999999999987, "as_of": "2026-10-26"}, "buys": [{"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 250001.0, "date": "2014-06-12", "score": 0.0, "ref_price": 21.6, "return": 0.07499999999999987}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 250001.0, "date": "2014-06-12", "score": 0.0, "ref_price": 21.6, "return": 0.07499999999999987}]}, "price_series": [{"date": "2016-10-26", "close": 21.6, "volume": 74399.0}, {"date": "2016-10-27", "close": 21.64, "volume": 108699.0}, {"date": "2016-10-28", "close": 22.05, "volume": 183513.0}, {"date": "2016-10-31", "close": 22.69, "volume": 272212.0}, {"date": "2016-11-01", "close": 22.21, "volume": 181645.0}, {"date": "2016-11-02", "close": 22.0, "volume": 125466.0}, {"date": "2016-11-03", "close": 22.14, "volume": 136991.0}, {"date": "2016-11-04", "close": 22.02, "volume": 100499.0}, {"date": "2016-11-07", "close": 22.61, "volume": 166807.0}, {"date": "2016-11-08", "close": 22.59, "volume": 89171.0}, {"date": "2016-11-09", "close": 23.81, "volume": 244838.0}, {"date": "2016-11-10", "close": 24.56, "volume": 277503.0}, {"date": "2016-11-11", "close": 25.9, "volume": 402838.0}, {"date": "2016-11-14", "close": 26.38, "volume": 288560.0}, {"date": "2016-11-15", "close": 26.21, "volume": 197058.0}, {"date": "2016-11-16", "close": 26.31, "volume": 166866.0}, {"date": "2016-11-17", "close": 26.46, "volume": 162592.0}, {"date": "2016-11-18", "close": 26.91, "volume": 227313.0}, {"date": "2016-11-21", "close": 26.81, "volume": 183014.0}, {"date": "2016-11-22", "close": 27.12, "volume": 212552.0}, {"date": "2016-11-23", "close": 27.11, "volume": 154975.0}, {"date": "2016-11-25", "close": 27.2, "volume": 89738.0}, {"date": "2016-11-28", "close": 27.04, "volume": 279188.0}, {"date": "2016-11-29", "close": 27.34, "volume": 176119.0}, {"date": "2016-11-30", "close": 26.94, "volume": 230583.0}, {"date": "2016-12-01", "close": 27.11, "volume": 219121.0}, {"date": "2016-12-02", "close": 26.93, "volume": 167446.0}, {"date": "2016-12-05", "close": 27.46, "volume": 159084.0}, {"date": "2016-12-06", "close": 28.01, "volume": 196618.0}, {"date": "2016-12-07", "close": 28.38, "volume": 221208.0}, {"date": "2016-12-08", "close": 28.14, "volume": 479106.0}, {"date": "2016-12-09", "close": 28.38, "volume": 284371.0}, {"date": "2016-12-12", "close": 28.08, "volume": 204201.0}, {"date": "2016-12-13", "close": 28.21, "volume": 172912.0}, {"date": "2016-12-14", "close": 27.93, "volume": 241107.0}, {"date": "2016-12-15", "close": 28.58, "volume": 514178.0}, {"date": "2016-12-16", "close": 27.85, "volume": 1147680.0}, {"date": "2016-12-19", "close": 28.15, "volume": 284119.0}, {"date": "2016-12-20", "close": 28.46, "volume": 156416.0}, {"date": "2016-12-21", "close": 28.33, "volume": 192162.0}, {"date": "2016-12-22", "close": 28.3, "volume": 151843.0}, {"date": "2016-12-23", "close": 28.38, "volume": 121633.0}, {"date": "2016-12-27", "close": 28.7, "volume": 100353.0}, {"date": "2016-12-28", "close": 28.41, "volume": 143182.0}, {"date": "2016-12-29", "close": 28.41, "volume": 111853.0}, {"date": "2016-12-30", "close": 28.3, "volume": 133754.0}, {"date": "2017-01-03", "close": 28.56, "volume": 295018.0}, {"date": "2017-01-04", "close": 28.64, "volume": 322824.0}, {"date": "2017-01-05", "close": 28.27, "volume": 150738.0}, {"date": "2017-01-06", "close": 28.2, "volume": 158093.0}, {"date": "2017-01-09", "close": 27.6, "volume": 403339.0}, {"date": "2017-01-10", "close": 28.0, "volume": 486176.0}, {"date": "2017-01-11", "close": 27.89, "volume": 235129.0}, {"date": "2017-01-12", "close": 27.39, "volume": 251628.0}, {"date": "2017-01-13", "close": 27.7, "volume": 259643.0}, {"date": "2017-01-17", "close": 26.79, "volume": 255649.0}, {"date": "2017-01-18", "close": 26.75, "volume": 305661.0}, {"date": "2017-01-19", "close": 26.52, "volume": 300026.0}, {"date": "2017-01-20", "close": 26.71, "volume": 174690.0}, {"date": "2017-01-23", "close": 26.44, "volume": 235606.0}, {"date": "2017-01-24", "close": 26.62, "volume": 291866.0}, {"date": "2017-01-25", "close": 26.76, "volume": 199524.0}, {"date": "2017-01-26", "close": 26.79, "volume": 113249.0}, {"date": "2017-01-27", "close": 26.73, "volume": 186591.0}, {"date": "2017-01-30", "close": 26.38, "volume": 228846.0}, {"date": "2017-01-31", "close": 26.47, "volume": 257901.0}, {"date": "2017-02-01", "close": 26.33, "volume": 218751.0}, {"date": "2017-02-02", "close": 26.06, "volume": 158439.0}, {"date": "2017-02-03", "close": 26.55, "volume": 176775.0}, {"date": "2017-02-06", "close": 26.17, "volume": 105475.0}, {"date": "2017-02-07", "close": 26.12, "volume": 175682.0}, {"date": "2017-02-08", "close": 25.69, "volume": 270765.0}, {"date": "2017-02-09", "close": 25.9, "volume": 181207.0}, {"date": "2017-02-10", "close": 26.15, "volume": 121983.0}, {"date": "2017-02-13", "close": 26.22, "volume": 108214.0}, {"date": "2017-02-14", "close": 26.43, "volume": 144101.0}, {"date": "2017-02-15", "close": 26.46, "volume": 87941.0}, {"date": "2017-02-16", "close": 26.54, "volume": 153165.0}, {"date": "2017-02-17", "close": 26.53, "volume": 188338.0}, {"date": "2017-02-21", "close": 26.82, "volume": 149557.0}, {"date": "2017-02-22", "close": 26.86, "volume": 125154.0}, {"date": "2017-02-23", "close": 26.88, "volume": 106068.0}, {"date": "2017-02-24", "close": 26.78, "volume": 150792.0}, {"date": "2017-02-27", "close": 26.81, "volume": 314372.0}, {"date": "2017-02-28", "close": 26.55, "volume": 212917.0}, {"date": "2017-03-01", "close": 27.12, "volume": 298604.0}, {"date": "2017-03-02", "close": 26.61, "volume": 158071.0}, {"date": "2017-03-03", "close": 26.65, "volume": 108463.0}, {"date": "2017-03-06", "close": 26.43, "volume": 83476.0}, {"date": "2017-03-07", "close": 26.31, "volume": 149105.0}, {"date": "2017-03-08", "close": 26.01, "volume": 157793.0}, {"date": "2017-03-09", "close": 26.09, "volume": 124963.0}, {"date": "2017-03-10", "close": 25.98, "volume": 229636.0}, {"date": "2017-03-13", "close": 26.11, "volume": 106813.0}, {"date": "2017-03-14", "close": 26.08, "volume": 112524.0}, {"date": "2017-03-15", "close": 26.16, "volume": 230683.0}, {"date": "2017-03-16", "close": 26.31, "volume": 152657.0}, {"date": "2017-03-17", "close": 26.6, "volume": 639305.0}, {"date": "2017-03-20", "close": 26.16, "volume": 186548.0}, {"date": "2017-03-21", "close": 25.2, "volume": 182951.0}, {"date": "2017-03-22", "close": 24.99, "volume": 186726.0}, {"date": "2017-03-23", "close": 25.31, "volume": 162381.0}, {"date": "2017-03-24", "close": 25.25, "volume": 198465.0}, {"date": "2017-03-27", "close": 25.03, "volume": 461360.0}, {"date": "2017-03-28", "close": 25.41, "volume": 197225.0}, {"date": "2017-03-29", "close": 25.17, "volume": 164399.0}, {"date": "2017-03-30", "close": 26.0, "volume": 244945.0}, {"date": "2017-03-31", "close": 25.85, "volume": 277617.0}, {"date": "2017-04-03", "close": 25.36, "volume": 228488.0}, {"date": "2017-04-04", "close": 25.36, "volume": 182692.0}, {"date": "2017-04-05", "close": 25.01, "volume": 187250.0}, {"date": "2017-04-06", "close": 25.24, "volume": 133763.0}, {"date": "2017-04-07", "close": 25.21, "volume": 157655.0}, {"date": "2017-04-10", "close": 25.04, "volume": 104397.0}, {"date": "2017-04-11", "close": 25.41, "volume": 112893.0}, {"date": "2017-04-12", "close": 24.99, "volume": 96076.0}, {"date": "2017-04-13", "close": 24.47, "volume": 126929.0}, {"date": "2017-04-17", "close": 24.87, "volume": 91658.0}, {"date": "2017-04-18", "close": 24.97, "volume": 179389.0}, {"date": "2017-04-19", "close": 25.03, "volume": 175034.0}, {"date": "2017-04-20", "close": 25.44, "volume": 140641.0}, {"date": "2017-04-21", "close": 25.48, "volume": 173559.0}, {"date": "2017-04-24", "close": 26.08, "volume": 167824.0}, {"date": "2017-04-25", "close": 26.23, "volume": 124085.0}, {"date": "2017-04-26", "close": 26.65, "volume": 207513.0}, {"date": "2017-04-27", "close": 26.44, "volume": 160479.0}, {"date": "2017-04-28", "close": 25.69, "volume": 230488.0}, {"date": "2017-05-01", "close": 25.74, "volume": 134391.0}, {"date": "2017-05-02", "close": 25.68, "volume": 136722.0}, {"date": "2017-05-03", "close": 25.74, "volume": 140978.0}, {"date": "2017-05-04", "close": 25.8, "volume": 81887.0}, {"date": "2017-05-05", "close": 25.65, "volume": 83919.0}, {"date": "2017-05-08", "close": 25.79, "volume": 88155.0}, {"date": "2017-05-09", "close": 25.52, "volume": 145237.0}, {"date": "2017-05-10", "close": 25.39, "volume": 158331.0}, {"date": "2017-05-11", "close": 24.88, "volume": 90137.0}, {"date": "2017-05-12", "close": 24.56, "volume": 91609.0}, {"date": "2017-05-15", "close": 24.76, "volume": 151066.0}, {"date": "2017-05-16", "close": 24.74, "volume": 118004.0}, {"date": "2017-05-17", "close": 23.75, "volume": 192675.0}, {"date": "2017-05-18", "close": 23.95, "volume": 137138.0}, {"date": "2017-05-19", "close": 23.74, "volume": 173580.0}, {"date": "2017-05-22", "close": 23.93, "volume": 83391.0}, {"date": "2017-05-23", "close": 24.1, "volume": 89023.0}, {"date": "2017-05-24", "close": 23.86, "volume": 76782.0}, {"date": "2017-05-25", "close": 24.0, "volume": 175365.0}, {"date": "2017-05-26", "close": 23.96, "volume": 103207.0}, {"date": "2017-05-30", "close": 23.68, "volume": 204351.0}, {"date": "2017-05-31", "close": 23.34, "volume": 407717.0}, {"date": "2017-06-01", "close": 23.77, "volume": 586081.0}, {"date": "2017-06-02", "close": 24.09, "volume": 165238.0}, {"date": "2017-06-05", "close": 23.98, "volume": 123916.0}, {"date": "2017-06-06", "close": 23.82, "volume": 99613.0}, {"date": "2017-06-07", "close": 24.04, "volume": 100371.0}, {"date": "2017-06-08", "close": 24.76, "volume": 138079.0}, {"date": "2017-06-09", "close": 25.44, "volume": 372553.0}, {"date": "2017-06-12", "close": 25.38, "volume": 109139.0}, {"date": "2017-06-13", "close": 25.36, "volume": 163280.0}, {"date": "2017-06-14", "close": 25.14, "volume": 160281.0}, {"date": "2017-06-15", "close": 25.18, "volume": 91513.0}, {"date": "2017-06-16", "close": 24.55, "volume": 495597.0}, {"date": "2017-06-19", "close": 24.52, "volume": 170765.0}, {"date": "2017-06-20", "close": 24.21, "volume": 126551.0}, {"date": "2017-06-21", "close": 23.72, "volume": 124887.0}, {"date": "2017-06-22", "close": 23.78, "volume": 119292.0}, {"date": "2017-06-23", "close": 23.91, "volume": 311400.0}, {"date": "2017-06-26", "close": 23.88, "volume": 172977.0}, {"date": "2017-06-27", "close": 24.2, "volume": 329563.0}, {"date": "2017-06-28", "close": 24.65, "volume": 154400.0}, {"date": "2017-06-29", "close": 25.51, "volume": 245420.0}, {"date": "2017-06-30", "close": 25.38, "volume": 196153.0}, {"date": "2017-07-03", "close": 25.82, "volume": 60257.0}, {"date": "2017-07-05", "close": 25.66, "volume": 143665.0}, {"date": "2017-07-06", "close": 25.82, "volume": 284492.0}, {"date": "2017-07-07", "close": 26.23, "volume": 204653.0}, {"date": "2017-07-10", "close": 26.0, "volume": 218663.0}, {"date": "2017-07-11", "close": 25.84, "volume": 182950.0}, {"date": "2017-07-12", "close": 25.98, "volume": 217578.0}, {"date": "2017-07-13", "close": 25.87, "volume": 117511.0}, {"date": "2017-07-14", "close": 25.82, "volume": 176949.0}, {"date": "2017-07-17", "close": 25.7, "volume": 133932.0}, {"date": "2017-07-18", "close": 25.6, "volume": 141689.0}, {"date": "2017-07-19", "close": 25.61, "volume": 138756.0}, {"date": "2017-07-20", "close": 25.66, "volume": 61149.0}, {"date": "2017-07-21", "close": 25.58, "volume": 127219.0}, {"date": "2017-07-24", "close": 25.64, "volume": 83033.0}, {"date": "2017-07-25", "close": 26.11, "volume": 138445.0}, {"date": "2017-07-26", "close": 25.74, "volume": 93054.0}, {"date": "2017-07-27", "close": 25.74, "volume": 78796.0}, {"date": "2017-07-28", "close": 26.05, "volume": 145769.0}, {"date": "2017-07-31", "close": 26.52, "volume": 148455.0}, {"date": "2017-08-01", "close": 26.52, "volume": 113737.0}, {"date": "2017-08-02", "close": 26.35, "volume": 99254.0}, {"date": "2017-08-03", "close": 25.96, "volume": 105299.0}, {"date": "2017-08-04", "close": 25.96, "volume": 131753.0}, {"date": "2017-08-07", "close": 25.66, "volume": 171191.0}, {"date": "2017-08-08", "close": 25.67, "volume": 127256.0}, {"date": "2017-08-09", "close": 25.19, "volume": 310228.0}, {"date": "2017-08-10", "close": 24.83, "volume": 171802.0}, {"date": "2017-08-11", "close": 24.44, "volume": 187079.0}, {"date": "2017-08-14", "close": 25.13, "volume": 200992.0}, {"date": "2017-08-15", "close": 24.8, "volume": 125740.0}, {"date": "2017-08-16", "close": 24.86, "volume": 104944.0}, {"date": "2017-08-17", "close": 24.55, "volume": 175841.0}, {"date": "2017-08-18", "close": 24.54, "volume": 171079.0}, {"date": "2017-08-21", "close": 24.66, "volume": 77561.0}, {"date": "2017-08-22", "close": 24.75, "volume": 67117.0}, {"date": "2017-08-23", "close": 24.7, "volume": 64093.0}, {"date": "2017-08-24", "close": 24.75, "volume": 55528.0}, {"date": "2017-08-25", "close": 24.83, "volume": 63595.0}, {"date": "2017-08-28", "close": 24.74, "volume": 119738.0}, {"date": "2017-08-29", "close": 24.64, "volume": 111698.0}, {"date": "2017-08-30", "close": 24.72, "volume": 85332.0}, {"date": "2017-08-31", "close": 24.85, "volume": 126918.0}, {"date": "2017-09-01", "close": 24.72, "volume": 153046.0}, {"date": "2017-09-05", "close": 24.14, "volume": 216673.0}, {"date": "2017-09-06", "close": 24.1, "volume": 110508.0}, {"date": "2017-09-07", "close": 23.5, "volume": 204057.0}, {"date": "2017-09-08", "close": 23.69, "volume": 222171.0}, {"date": "2017-09-11", "close": 24.29, "volume": 117973.0}, {"date": "2017-09-12", "close": 24.75, "volume": 230691.0}, {"date": "2017-09-13", "close": 24.89, "volume": 142261.0}, {"date": "2017-09-14", "close": 24.67, "volume": 143639.0}, {"date": "2017-09-15", "close": 24.9, "volume": 508944.0}, {"date": "2017-09-18", "close": 25.35, "volume": 129038.0}, {"date": "2017-09-19", "close": 25.23, "volume": 130502.0}, {"date": "2017-09-20", "close": 25.48, "volume": 222632.0}, {"date": "2017-09-21", "close": 25.64, "volume": 188994.0}, {"date": "2017-09-22", "close": 25.87, "volume": 201796.0}, {"date": "2017-09-25", "close": 25.91, "volume": 128475.0}, {"date": "2017-09-26", "close": 26.12, "volume": 137118.0}, {"date": "2017-09-27", "close": 26.65, "volume": 322109.0}, {"date": "2017-09-28", "close": 26.81, "volume": 181351.0}, {"date": "2017-09-29", "close": 26.67, "volume": 225096.0}, {"date": "2017-10-02", "close": 27.17, "volume": 237261.0}, {"date": "2017-10-03", "close": 27.13, "volume": 241062.0}, {"date": "2017-10-04", "close": 26.86, "volume": 149589.0}, {"date": "2017-10-05", "close": 27.05, "volume": 164588.0}, {"date": "2017-10-06", "close": 27.11, "volume": 132985.0}, {"date": "2017-10-09", "close": 27.31, "volume": 199225.0}, {"date": "2017-10-10", "close": 27.65, "volume": 183059.0}, {"date": "2017-10-11", "close": 27.73, "volume": 214341.0}, {"date": "2017-10-12", "close": 27.64, "volume": 175427.0}, {"date": "2017-10-13", "close": 27.52, "volume": 135436.0}, {"date": "2017-10-16", "close": 27.67, "volume": 144551.0}, {"date": "2017-10-17", "close": 27.36, "volume": 117370.0}, {"date": "2017-10-18", "close": 27.51, "volume": 129238.0}, {"date": "2017-10-19", "close": 27.46, "volume": 282556.0}, {"date": "2017-10-20", "close": 27.41, "volume": 141915.0}, {"date": "2017-10-23", "close": 27.24, "volume": 128599.0}, {"date": "2017-10-24", "close": 27.3, "volume": 150908.0}, {"date": "2017-10-25", "close": 27.29, "volume": 140215.0}, {"date": "2017-10-26", "close": 27.43, "volume": 213664.0}, {"date": "2017-10-27", "close": 28.36, "volume": 254612.0}, {"date": "2017-10-30", "close": 27.07, "volume": 231485.0}, {"date": "2017-10-31", "close": 27.2, "volume": 466936.0}, {"date": "2017-11-01", "close": 26.85, "volume": 215592.0}, {"date": "2017-11-02", "close": 27.06, "volume": 299094.0}, {"date": "2017-11-03", "close": 26.96, "volume": 161999.0}, {"date": "2017-11-06", "close": 26.91, "volume": 187707.0}, {"date": "2017-11-07", "close": 26.35, "volume": 239421.0}, {"date": "2017-11-08", "close": 26.07, "volume": 365664.0}, {"date": "2017-11-09", "close": 25.87, "volume": 354865.0}, {"date": "2017-11-10", "close": 25.83, "volume": 212052.0}, {"date": "2017-11-13", "close": 26.15, "volume": 267586.0}, {"date": "2017-11-14", "close": 26.22, "volume": 160221.0}, {"date": "2017-11-15", "close": 26.14, "volume": 208504.0}, {"date": "2017-11-16", "close": 26.58, "volume": 232106.0}, {"date": "2017-11-17", "close": 26.55, "volume": 433975.0}, {"date": "2017-11-20", "close": 27.01, "volume": 118783.0}, {"date": "2017-11-21", "close": 26.9, "volume": 263887.0}, {"date": "2017-11-22", "close": 26.9, "volume": 411177.0}, {"date": "2017-11-24", "close": 26.85, "volume": 237512.0}, {"date": "2017-11-27", "close": 26.95, "volume": 153544.0}, {"date": "2017-11-28", "close": 27.65, "volume": 318493.0}, {"date": "2017-11-29", "close": 28.75, "volume": 400658.0}, {"date": "2017-11-30", "close": 27.34, "volume": 393653.0}, {"date": "2017-12-01", "close": 27.45, "volume": 303154.0}, {"date": "2017-12-04", "close": 28.13, "volume": 277104.0}, {"date": "2017-12-05", "close": 27.96, "volume": 311592.0}, {"date": "2017-12-06", "close": 27.98, "volume": 418952.0}, {"date": "2017-12-07", "close": 27.5, "volume": 285068.0}, {"date": "2017-12-08", "close": 27.0, "volume": 152841.0}, {"date": "2017-12-11", "close": 26.89, "volume": 97055.0}, {"date": "2017-12-12", "close": 26.87, "volume": 343452.0}, {"date": "2017-12-13", "close": 27.15, "volume": 270477.0}, {"date": "2017-12-14", "close": 26.66, "volume": 167635.0}, {"date": "2017-12-15", "close": 27.45, "volume": 929523.0}, {"date": "2017-12-18", "close": 27.78, "volume": 168241.0}, {"date": "2017-12-19", "close": 27.62, "volume": 257641.0}, {"date": "2017-12-20", "close": 27.74, "volume": 179682.0}, {"date": "2017-12-21", "close": 27.77, "volume": 155467.0}, {"date": "2017-12-22", "close": 27.48, "volume": 129339.0}, {"date": "2017-12-26", "close": 27.33, "volume": 93626.0}, {"date": "2017-12-27", "close": 27.49, "volume": 245675.0}, {"date": "2017-12-28", "close": 27.45, "volume": 134756.0}, {"date": "2017-12-29", "close": 26.97, "volume": 181430.0}, {"date": "2018-01-02", "close": 27.05, "volume": 176029.0}, {"date": "2018-01-03", "close": 26.73, "volume": 182840.0}, {"date": "2018-01-04", "close": 26.82, "volume": 151401.0}, {"date": "2018-01-05", "close": 26.83, "volume": 141910.0}, {"date": "2018-01-08", "close": 26.82, "volume": 139148.0}, {"date": "2018-01-09", "close": 27.01, "volume": 129320.0}, {"date": "2018-01-10", "close": 27.58, "volume": 227965.0}, {"date": "2018-01-11", "close": 28.0, "volume": 205422.0}, {"date": "2018-01-12", "close": 28.03, "volume": 131505.0}, {"date": "2018-01-16", "close": 27.84, "volume": 243458.0}, {"date": "2018-01-17", "close": 27.79, "volume": 161728.0}, {"date": "2018-01-18", "close": 27.44, "volume": 121443.0}, {"date": "2018-01-19", "close": 28.0, "volume": 221524.0}, {"date": "2018-01-22", "close": 27.95, "volume": 140460.0}, {"date": "2018-01-23", "close": 27.69, "volume": 114809.0}, {"date": "2018-01-24", "close": 27.46, "volume": 233606.0}, {"date": "2018-01-25", "close": 27.55, "volume": 269305.0}, {"date": "2018-01-26", "close": 26.44, "volume": 538449.0}, {"date": "2018-01-29", "close": 26.55, "volume": 186932.0}, {"date": "2018-01-30", "close": 26.48, "volume": 186220.0}, {"date": "2018-01-31", "close": 26.31, "volume": 218557.0}, {"date": "2018-02-01", "close": 26.57, "volume": 254093.0}, {"date": "2018-02-02", "close": 26.39, "volume": 158438.0}, {"date": "2018-02-05", "close": 25.31, "volume": 201854.0}, {"date": "2018-02-06", "close": 25.36, "volume": 288415.0}, {"date": "2018-02-07", "close": 25.65, "volume": 166580.0}, {"date": "2018-02-08", "close": 25.14, "volume": 138473.0}, {"date": "2018-02-09", "close": 25.76, "volume": 232708.0}, {"date": "2018-02-12", "close": 25.3, "volume": 158499.0}, {"date": "2018-02-13", "close": 25.53, "volume": 162788.0}, {"date": "2018-02-14", "close": 25.69, "volume": 130170.0}, {"date": "2018-02-15", "close": 25.75, "volume": 89672.0}, {"date": "2018-02-16", "close": 25.93, "volume": 173578.0}, {"date": "2018-02-20", "close": 25.64, "volume": 129967.0}, {"date": "2018-02-21", "close": 25.83, "volume": 124202.0}, {"date": "2018-02-22", "close": 25.65, "volume": 92288.0}, {"date": "2018-02-23", "close": 25.94, "volume": 113123.0}, {"date": "2018-02-26", "close": 25.96, "volume": 90615.0}, {"date": "2018-02-27", "close": 25.52, "volume": 134093.0}, {"date": "2018-02-28", "close": 24.88, "volume": 213272.0}, {"date": "2018-03-01", "close": 25.07, "volume": 123676.0}, {"date": "2018-03-02", "close": 25.45, "volume": 132991.0}, {"date": "2018-03-05", "close": 25.58, "volume": 84657.0}, {"date": "2018-03-06", "close": 25.93, "volume": 157275.0}, {"date": "2018-03-07", "close": 26.18, "volume": 133664.0}, {"date": "2018-03-08", "close": 26.0, "volume": 99445.0}, {"date": "2018-03-09", "close": 26.52, "volume": 97862.0}, {"date": "2018-03-12", "close": 26.66, "volume": 168789.0}, {"date": "2018-03-13", "close": 26.34, "volume": 113452.0}, {"date": "2018-03-14", "close": 26.07, "volume": 122801.0}, {"date": "2018-03-15", "close": 26.28, "volume": 116262.0}, {"date": "2018-03-16", "close": 26.59, "volume": 575908.0}, {"date": "2018-03-19", "close": 26.51, "volume": 115983.0}, {"date": "2018-03-20", "close": 26.37, "volume": 112853.0}, {"date": "2018-03-21", "close": 26.4, "volume": 131038.0}, {"date": "2018-03-22", "close": 25.65, "volume": 122262.0}, {"date": "2018-03-23", "close": 25.09, "volume": 169756.0}, {"date": "2018-03-26", "close": 25.74, "volume": 161796.0}, {"date": "2018-03-27", "close": 25.43, "volume": 135464.0}, {"date": "2018-03-28", "close": 25.78, "volume": 104966.0}, {"date": "2018-03-29", "close": 25.59, "volume": 189840.0}, {"date": "2018-04-02", "close": 25.19, "volume": 198456.0}, {"date": "2018-04-03", "close": 25.55, "volume": 145180.0}, {"date": "2018-04-04", "close": 25.69, "volume": 165869.0}, {"date": "2018-04-05", "close": 25.91, "volume": 77685.0}, {"date": "2018-04-06", "close": 25.44, "volume": 113313.0}, {"date": "2018-04-09", "close": 25.41, "volume": 83454.0}, {"date": "2018-04-10", "close": 25.78, "volume": 70768.0}, {"date": "2018-04-11", "close": 25.68, "volume": 67381.0}, {"date": "2018-04-12", "close": 26.03, "volume": 77020.0}, {"date": "2018-04-13", "close": 25.78, "volume": 68774.0}, {"date": "2018-04-16", "close": 26.06, "volume": 69811.0}, {"date": "2018-04-17", "close": 25.82, "volume": 115307.0}, {"date": "2018-04-18", "close": 25.8, "volume": 95332.0}, {"date": "2018-04-19", "close": 26.05, "volume": 65556.0}, {"date": "2018-04-20", "close": 26.05, "volume": 124206.0}, {"date": "2018-04-23", "close": 26.44, "volume": 57672.0}, {"date": "2018-04-24", "close": 26.68, "volume": 95796.0}, {"date": "2018-04-25", "close": 26.6, "volume": 88481.0}, {"date": "2018-04-26", "close": 26.52, "volume": 91448.0}, {"date": "2018-04-27", "close": 26.6, "volume": 103418.0}, {"date": "2018-04-30", "close": 26.12, "volume": 137789.0}, {"date": "2018-05-01", "close": 26.33, "volume": 135197.0}, {"date": "2018-05-02", "close": 26.26, "volume": 110040.0}, {"date": "2018-05-03", "close": 26.08, "volume": 107008.0}, {"date": "2018-05-04", "close": 26.33, "volume": 68973.0}, {"date": "2018-05-07", "close": 26.48, "volume": 89704.0}, {"date": "2018-05-08", "close": 26.85, "volume": 108539.0}, {"date": "2018-05-09", "close": 26.96, "volume": 180359.0}, {"date": "2018-05-10", "close": 26.95, "volume": 75214.0}, {"date": "2018-05-11", "close": 26.8, "volume": 78862.0}, {"date": "2018-05-14", "close": 26.71, "volume": 181026.0}, {"date": "2018-05-15", "close": 26.82, "volume": 153267.0}, {"date": "2018-05-16", "close": 27.12, "volume": 233486.0}, {"date": "2018-05-17", "close": 27.32, "volume": 139148.0}, {"date": "2018-05-18", "close": 27.39, "volume": 136552.0}, {"date": "2018-05-21", "close": 27.77, "volume": 142743.0}, {"date": "2018-05-22", "close": 27.91, "volume": 141648.0}, {"date": "2018-05-23", "close": 27.7, "volume": 193840.0}, {"date": "2018-05-24", "close": 27.89, "volume": 185374.0}, {"date": "2018-05-25", "close": 27.91, "volume": 153437.0}, {"date": "2018-05-29", "close": 27.63, "volume": 209402.0}, {"date": "2018-05-30", "close": 28.23, "volume": 174362.0}, {"date": "2018-05-31", "close": 27.94, "volume": 146592.0}, {"date": "2018-06-01", "close": 28.2, "volume": 161271.0}, {"date": "2018-06-04", "close": 28.63, "volume": 175094.0}, {"date": "2018-06-05", "close": 28.6, "volume": 144049.0}, {"date": "2018-06-06", "close": 28.95, "volume": 218386.0}, {"date": "2018-06-07", "close": 28.89, "volume": 155379.0}, {"date": "2018-06-08", "close": 28.73, "volume": 124126.0}, {"date": "2018-06-11", "close": 28.45, "volume": 150825.0}, {"date": "2018-06-12", "close": 28.19, "volume": 132919.0}, {"date": "2018-06-13", "close": 28.1, "volume": 140611.0}, {"date": "2018-06-14", "close": 28.18, "volume": 133872.0}, {"date": "2018-06-15", "close": 28.1, "volume": 353866.0}, {"date": "2018-06-18", "close": 28.3, "volume": 121865.0}, {"date": "2018-06-19", "close": 28.59, "volume": 153551.0}, {"date": "2018-06-20", "close": 28.8, "volume": 148860.0}, {"date": "2018-06-21", "close": 28.62, "volume": 228704.0}, {"date": "2018-06-22", "close": 28.58, "volume": 369038.0}, {"date": "2018-06-25", "close": 28.5, "volume": 148805.0}, {"date": "2018-06-26", "close": 28.46, "volume": 127762.0}, {"date": "2018-06-27", "close": 27.91, "volume": 122120.0}, {"date": "2018-06-28", "close": 27.85, "volume": 130696.0}, {"date": "2018-06-29", "close": 27.53, "volume": 305533.0}, {"date": "2018-07-02", "close": 27.9, "volume": 173402.0}, {"date": "2018-07-03", "close": 27.97, "volume": 68619.0}, {"date": "2018-07-05", "close": 28.16, "volume": 160251.0}, {"date": "2018-07-06", "close": 28.08, "volume": 168098.0}, {"date": "2018-07-09", "close": 28.34, "volume": 111169.0}, {"date": "2018-07-10", "close": 27.86, "volume": 127883.0}, {"date": "2018-07-11", "close": 27.71, "volume": 69007.0}, {"date": "2018-07-12", "close": 27.54, "volume": 116280.0}, {"date": "2018-07-13", "close": 27.27, "volume": 100207.0}, {"date": "2018-07-16", "close": 27.57, "volume": 103431.0}, {"date": "2018-07-17", "close": 27.44, "volume": 105620.0}, {"date": "2018-07-18", "close": 27.41, "volume": 96667.0}, {"date": "2018-07-19", "close": 27.66, "volume": 109170.0}, {"date": "2018-07-20", "close": 27.86, "volume": 178731.0}, {"date": "2018-07-23", "close": 28.02, "volume": 102091.0}, {"date": "2018-07-24", "close": 27.85, "volume": 88064.0}, {"date": "2018-07-25", "close": 27.58, "volume": 106239.0}, {"date": "2018-07-26", "close": 27.69, "volume": 146054.0}, {"date": "2018-07-27", "close": 26.23, "volume": 341116.0}, {"date": "2018-07-30", "close": 25.73, "volume": 366211.0}, {"date": "2018-07-31", "close": 25.54, "volume": 306039.0}, {"date": "2018-08-01", "close": 25.52, "volume": 166465.0}, {"date": "2018-08-02", "close": 25.7, "volume": 244153.0}, {"date": "2018-08-03", "close": 25.22, "volume": 256698.0}, {"date": "2018-08-06", "close": 25.1, "volume": 179910.0}, {"date": "2018-08-07", "close": 25.07, "volume": 139379.0}, {"date": "2018-08-08", "close": 25.3, "volume": 160633.0}, {"date": "2018-08-09", "close": 25.25, "volume": 81784.0}, {"date": "2018-08-10", "close": 25.17, "volume": 111397.0}, {"date": "2018-08-13", "close": 25.09, "volume": 184751.0}, {"date": "2018-08-14", "close": 25.35, "volume": 174257.0}, {"date": "2018-08-15", "close": 25.08, "volume": 208297.0}, {"date": "2018-08-16", "close": 25.41, "volume": 121221.0}, {"date": "2018-08-17", "close": 25.43, "volume": 141007.0}, {"date": "2018-08-20", "close": 25.43, "volume": 154014.0}, {"date": "2018-08-21", "close": 25.79, "volume": 166126.0}, {"date": "2018-08-22", "close": 25.84, "volume": 126705.0}, {"date": "2018-08-23", "close": 25.72, "volume": 95053.0}, {"date": "2018-08-24", "close": 25.63, "volume": 113378.0}, {"date": "2018-08-27", "close": 25.43, "volume": 83445.0}, {"date": "2018-08-28", "close": 25.3, "volume": 68438.0}, {"date": "2018-08-29", "close": 25.22, "volume": 142200.0}, {"date": "2018-08-30", "close": 25.15, "volume": 211433.0}, {"date": "2018-08-31", "close": 25.23, "volume": 276601.0}, {"date": "2018-09-04", "close": 25.32, "volume": 111003.0}, {"date": "2018-09-05", "close": 25.27, "volume": 170280.0}, {"date": "2018-09-06", "close": 25.28, "volume": 224583.0}, {"date": "2018-09-07", "close": 25.27, "volume": 125881.0}, {"date": "2018-09-10", "close": 25.23, "volume": 99787.0}, {"date": "2018-09-11", "close": 25.28, "volume": 114325.0}, {"date": "2018-09-12", "close": 24.98, "volume": 107764.0}, {"date": "2018-09-13", "close": 24.85, "volume": 107450.0}, {"date": "2018-09-14", "close": 25.05, "volume": 128870.0}, {"date": "2018-09-17", "close": 24.99, "volume": 169240.0}, {"date": "2018-09-18", "close": 25.03, "volume": 156837.0}, {"date": "2018-09-19", "close": 25.06, "volume": 198512.0}, {"date": "2018-09-20", "close": 25.21, "volume": 142452.0}, {"date": "2018-09-21", "close": 24.94, "volume": 384593.0}, {"date": "2018-09-24", "close": 24.57, "volume": 244052.0}, {"date": "2018-09-25", "close": 24.67, "volume": 132648.0}, {"date": "2018-09-26", "close": 24.31, "volume": 139106.0}, {"date": "2018-09-27", "close": 24.24, "volume": 125922.0}, {"date": "2018-09-28", "close": 24.55, "volume": 199931.0}, {"date": "2018-10-01", "close": 24.01, "volume": 161535.0}, {"date": "2018-10-02", "close": 23.94, "volume": 153275.0}, {"date": "2018-10-03", "close": 24.4, "volume": 151315.0}, {"date": "2018-10-04", "close": 24.42, "volume": 97249.0}, {"date": "2018-10-05", "close": 24.28, "volume": 75476.0}, {"date": "2018-10-08", "close": 24.6, "volume": 86052.0}, {"date": "2018-10-09", "close": 24.63, "volume": 145494.0}, {"date": "2018-10-10", "close": 24.42, "volume": 127443.0}, {"date": "2018-10-11", "close": 23.82, "volume": 147485.0}, {"date": "2018-10-12", "close": 23.15, "volume": 152044.0}, {"date": "2018-10-15", "close": 23.27, "volume": 140080.0}, {"date": "2018-10-16", "close": 23.51, "volume": 153273.0}, {"date": "2018-10-17", "close": 23.68, "volume": 152393.0}, {"date": "2018-10-18", "close": 23.34, "volume": 100771.0}, {"date": "2018-10-19", "close": 23.17, "volume": 107788.0}, {"date": "2018-10-22", "close": 22.96, "volume": 97704.0}, {"date": "2018-10-23", "close": 22.98, "volume": 159986.0}, {"date": "2018-10-24", "close": 22.27, "volume": 178359.0}, {"date": "2018-10-25", "close": 22.92, "volume": 170854.0}, {"date": "2018-10-26", "close": 24.09, "volume": 546399.0}, {"date": "2018-10-29", "close": 24.86, "volume": 339780.0}, {"date": "2018-10-30", "close": 24.96, "volume": 206847.0}, {"date": "2018-10-31", "close": 24.4, "volume": 199488.0}, {"date": "2018-11-01", "close": 24.43, "volume": 170457.0}, {"date": "2018-11-02", "close": 24.65, "volume": 169665.0}, {"date": "2018-11-05", "close": 24.67, "volume": 210635.0}, {"date": "2018-11-06", "close": 25.3, "volume": 223970.0}, {"date": "2018-11-07", "close": 25.35, "volume": 567437.0}, {"date": "2018-11-08", "close": 25.59, "volume": 119967.0}, {"date": "2018-11-09", "close": 25.19, "volume": 129994.0}, {"date": "2018-11-12", "close": 25.24, "volume": 122201.0}, {"date": "2018-11-13", "close": 25.2, "volume": 131361.0}, {"date": "2018-11-14", "close": 24.62, "volume": 156254.0}, {"date": "2018-11-15", "close": 25.05, "volume": 128005.0}, {"date": "2018-11-16", "close": 24.94, "volume": 255666.0}, {"date": "2018-11-19", "close": 24.86, "volume": 106217.0}, {"date": "2018-11-20", "close": 24.73, "volume": 243167.0}, {"date": "2018-11-21", "close": 24.68, "volume": 147763.0}, {"date": "2018-11-23", "close": 24.74, "volume": 81784.0}, {"date": "2018-11-26", "close": 24.91, "volume": 101817.0}, {"date": "2018-11-27", "close": 24.7, "volume": 134792.0}, {"date": "2018-11-28", "close": 25.21, "volume": 135924.0}, {"date": "2018-11-29", "close": 24.99, "volume": 150301.0}, {"date": "2018-11-30", "close": 25.68, "volume": 347731.0}, {"date": "2018-12-03", "close": 25.73, "volume": 388002.0}, {"date": "2018-12-04", "close": 24.14, "volume": 224079.0}, {"date": "2018-12-06", "close": 23.89, "volume": 369641.0}, {"date": "2018-12-07", "close": 23.89, "volume": 281429.0}, {"date": "2018-12-10", "close": 23.81, "volume": 422314.0}, {"date": "2018-12-11", "close": 23.91, "volume": 197029.0}, {"date": "2018-12-12", "close": 24.24, "volume": 154455.0}, {"date": "2018-12-13", "close": 23.7, "volume": 141399.0}, {"date": "2018-12-14", "close": 23.67, "volume": 156625.0}, {"date": "2018-12-17", "close": 23.62, "volume": 277197.0}, {"date": "2018-12-18", "close": 23.53, "volume": 497090.0}, {"date": "2018-12-19", "close": 22.83, "volume": 262246.0}, {"date": "2018-12-20", "close": 23.06, "volume": 345673.0}, {"date": "2018-12-21", "close": 23.32, "volume": 853286.0}, {"date": "2018-12-24", "close": 22.82, "volume": 215377.0}, {"date": "2018-12-26", "close": 23.88, "volume": 277715.0}, {"date": "2018-12-27", "close": 23.72, "volume": 250176.0}, {"date": "2018-12-28", "close": 23.92, "volume": 235569.0}, {"date": "2018-12-31", "close": 24.13, "volume": 256151.0}, {"date": "2019-01-02", "close": 24.47, "volume": 198039.0}, {"date": "2019-01-03", "close": 24.49, "volume": 204443.0}, {"date": "2019-01-04", "close": 25.16, "volume": 337412.0}, {"date": "2019-01-07", "close": 24.86, "volume": 205975.0}, {"date": "2019-01-08", "close": 25.09, "volume": 130410.0}, {"date": "2019-01-09", "close": 24.94, "volume": 118123.0}, {"date": "2019-01-10", "close": 24.94, "volume": 75410.0}, {"date": "2019-01-11", "close": 24.86, "volume": 101896.0}, {"date": "2019-01-14", "close": 24.69, "volume": 114405.0}, {"date": "2019-01-15", "close": 24.63, "volume": 169235.0}, {"date": "2019-01-16", "close": 25.23, "volume": 153851.0}, {"date": "2019-01-17", "close": 25.13, "volume": 280001.0}, {"date": "2019-01-18", "close": 25.09, "volume": 172705.0}, {"date": "2019-01-22", "close": 24.97, "volume": 161588.0}, {"date": "2019-01-23", "close": 24.93, "volume": 123627.0}, {"date": "2019-01-24", "close": 24.87, "volume": 150262.0}, {"date": "2019-01-25", "close": 24.8, "volume": 97426.0}, {"date": "2019-01-28", "close": 24.77, "volume": 114585.0}, {"date": "2019-01-29", "close": 24.67, "volume": 76031.0}, {"date": "2019-01-30", "close": 24.65, "volume": 130392.0}, {"date": "2019-01-31", "close": 24.71, "volume": 243865.0}, {"date": "2019-02-01", "close": 26.3, "volume": 415695.0}, {"date": "2019-02-04", "close": 27.39, "volume": 358900.0}, {"date": "2019-02-05", "close": 27.63, "volume": 311893.0}, {"date": "2019-02-06", "close": 27.51, "volume": 204311.0}, {"date": "2019-02-07", "close": 27.59, "volume": 198831.0}, {"date": "2019-02-08", "close": 27.43, "volume": 278793.0}, {"date": "2019-02-11", "close": 27.59, "volume": 272785.0}, {"date": "2019-02-12", "close": 27.93, "volume": 196988.0}, {"date": "2019-02-13", "close": 27.66, "volume": 207953.0}, {"date": "2019-02-14", "close": 26.87, "volume": 321604.0}, {"date": "2019-02-15", "close": 27.21, "volume": 492899.0}, {"date": "2019-02-19", "close": 27.71, "volume": 200497.0}, {"date": "2019-02-20", "close": 27.73, "volume": 194945.0}, {"date": "2019-02-21", "close": 27.79, "volume": 145936.0}, {"date": "2019-02-22", "close": 27.7, "volume": 151341.0}, {"date": "2019-02-25", "close": 27.51, "volume": 204376.0}, {"date": "2019-02-26", "close": 27.19, "volume": 126073.0}, {"date": "2019-02-27", "close": 27.38, "volume": 143308.0}, {"date": "2019-02-28", "close": 27.45, "volume": 141031.0}, {"date": "2019-03-01", "close": 27.62, "volume": 146123.0}, {"date": "2019-03-04", "close": 27.25, "volume": 202324.0}, {"date": "2019-03-05", "close": 27.24, "volume": 161045.0}, {"date": "2019-03-06", "close": 26.87, "volume": 352107.0}, {"date": "2019-03-07", "close": 26.48, "volume": 165028.0}, {"date": "2019-03-08", "close": 26.64, "volume": 106035.0}, {"date": "2019-03-11", "close": 26.94, "volume": 155855.0}, {"date": "2019-03-12", "close": 26.64, "volume": 173663.0}, {"date": "2019-03-13", "close": 26.87, "volume": 256133.0}, {"date": "2019-03-14", "close": 26.75, "volume": 112581.0}, {"date": "2019-03-15", "close": 26.61, "volume": 508577.0}, {"date": "2019-03-18", "close": 26.81, "volume": 188803.0}, {"date": "2019-03-19", "close": 26.27, "volume": 165624.0}, {"date": "2019-03-20", "close": 26.09, "volume": 178149.0}, {"date": "2019-03-21", "close": 26.05, "volume": 192705.0}, {"date": "2019-03-22", "close": 25.24, "volume": 187486.0}, {"date": "2019-03-25", "close": 25.46, "volume": 252646.0}, {"date": "2019-03-26", "close": 26.0, "volume": 133012.0}, {"date": "2019-03-27", "close": 25.95, "volume": 134016.0}, {"date": "2019-03-28", "close": 26.11, "volume": 117140.0}, {"date": "2019-03-29", "close": 25.89, "volume": 204196.0}, {"date": "2019-04-01", "close": 26.33, "volume": 218678.0}, {"date": "2019-04-02", "close": 26.24, "volume": 125543.0}, {"date": "2019-04-03", "close": 26.1, "volume": 130099.0}, {"date": "2019-04-04", "close": 26.46, "volume": 103241.0}, {"date": "2019-04-05", "close": 26.68, "volume": 100966.0}, {"date": "2019-04-08", "close": 26.49, "volume": 152405.0}, {"date": "2019-04-09", "close": 26.24, "volume": 110051.0}, {"date": "2019-04-10", "close": 26.82, "volume": 216507.0}, {"date": "2019-04-11", "close": 26.92, "volume": 73987.0}, {"date": "2019-04-12", "close": 27.15, "volume": 130345.0}, {"date": "2019-04-15", "close": 26.84, "volume": 88773.0}, {"date": "2019-04-16", "close": 27.23, "volume": 107881.0}, {"date": "2019-04-17", "close": 27.22, "volume": 121453.0}, {"date": "2019-04-18", "close": 27.02, "volume": 100120.0}, {"date": "2019-04-22", "close": 26.47, "volume": 144686.0}, {"date": "2019-04-23", "close": 26.93, "volume": 111750.0}, {"date": "2019-04-24", "close": 27.07, "volume": 94885.0}, {"date": "2019-04-25", "close": 26.78, "volume": 134149.0}, {"date": "2019-04-26", "close": 27.38, "volume": 219683.0}, {"date": "2019-04-29", "close": 26.95, "volume": 214875.0}, {"date": "2019-04-30", "close": 26.52, "volume": 339414.0}, {"date": "2019-05-01", "close": 26.22, "volume": 550394.0}, {"date": "2019-05-02", "close": 26.38, "volume": 163431.0}, {"date": "2019-05-03", "close": 26.58, "volume": 177236.0}, {"date": "2019-05-06", "close": 26.77, "volume": 176659.0}, {"date": "2019-05-07", "close": 26.25, "volume": 153389.0}, {"date": "2019-05-08", "close": 25.93, "volume": 145604.0}, {"date": "2019-05-09", "close": 26.02, "volume": 115797.0}, {"date": "2019-05-10", "close": 26.05, "volume": 140143.0}, {"date": "2019-05-13", "close": 25.61, "volume": 171803.0}, {"date": "2019-05-14", "close": 25.41, "volume": 112111.0}, {"date": "2019-05-15", "close": 25.12, "volume": 90721.0}, {"date": "2019-05-16", "close": 25.32, "volume": 129670.0}, {"date": "2019-05-17", "close": 24.89, "volume": 178158.0}, {"date": "2019-05-20", "close": 25.03, "volume": 111451.0}, {"date": "2019-05-21", "close": 25.0, "volume": 138480.0}, {"date": "2019-05-22", "close": 24.62, "volume": 106265.0}, {"date": "2019-05-23", "close": 24.05, "volume": 208983.0}, {"date": "2019-05-24", "close": 24.37, "volume": 101830.0}, {"date": "2019-05-28", "close": 24.28, "volume": 139883.0}, {"date": "2019-05-29", "close": 24.34, "volume": 209253.0}, {"date": "2019-05-30", "close": 24.0, "volume": 94658.0}, {"date": "2019-05-31", "close": 23.84, "volume": 152344.0}, {"date": "2019-06-03", "close": 23.85, "volume": 176247.0}, {"date": "2019-06-04", "close": 24.32, "volume": 146147.0}, {"date": "2019-06-05", "close": 24.17, "volume": 136652.0}, {"date": "2019-06-06", "close": 24.13, "volume": 92386.0}, {"date": "2019-06-07", "close": 23.9, "volume": 124010.0}, {"date": "2019-06-10", "close": 24.1, "volume": 132045.0}, {"date": "2019-06-11", "close": 24.13, "volume": 133238.0}, {"date": "2019-06-12", "close": 23.82, "volume": 92070.0}, {"date": "2019-06-13", "close": 23.79, "volume": 168943.0}, {"date": "2019-06-14", "close": 23.62, "volume": 153757.0}, {"date": "2019-06-17", "close": 23.67, "volume": 198429.0}, {"date": "2019-06-18", "close": 23.79, "volume": 150002.0}, {"date": "2019-06-19", "close": 23.78, "volume": 178723.0}, {"date": "2019-06-20", "close": 23.64, "volume": 127937.0}, {"date": "2019-06-21", "close": 23.47, "volume": 549223.0}, {"date": "2019-06-24", "close": 23.52, "volume": 321783.0}, {"date": "2019-06-25", "close": 23.69, "volume": 168773.0}, {"date": "2019-06-26", "close": 23.74, "volume": 173705.0}, {"date": "2019-06-27", "close": 24.17, "volume": 172510.0}, {"date": "2019-06-28", "close": 24.25, "volume": 494293.0}, {"date": "2019-07-01", "close": 24.39, "volume": 159840.0}, {"date": "2019-07-02", "close": 24.05, "volume": 93245.0}, {"date": "2019-07-03", "close": 24.27, "volume": 44933.0}, {"date": "2019-07-05", "close": 24.67, "volume": 135011.0}, {"date": "2019-07-08", "close": 24.46, "volume": 104621.0}, {"date": "2019-07-09", "close": 24.42, "volume": 183125.0}, {"date": "2019-07-10", "close": 24.4, "volume": 117505.0}, {"date": "2019-07-11", "close": 24.52, "volume": 181427.0}, {"date": "2019-07-12", "close": 24.71, "volume": 127942.0}, {"date": "2019-07-15", "close": 24.39, "volume": 134838.0}, {"date": "2019-07-16", "close": 24.29, "volume": 180323.0}, {"date": "2019-07-17", "close": 24.48, "volume": 184499.0}, {"date": "2019-07-18", "close": 24.63, "volume": 154441.0}, {"date": "2019-07-19", "close": 24.61, "volume": 201732.0}, {"date": "2019-07-22", "close": 24.47, "volume": 102275.0}, {"date": "2019-07-23", "close": 24.66, "volume": 131296.0}, {"date": "2019-07-24", "close": 24.94, "volume": 211308.0}, {"date": "2019-07-25", "close": 24.78, "volume": 117337.0}, {"date": "2019-07-26", "close": 23.86, "volume": 538212.0}, {"date": "2019-07-29", "close": 23.88, "volume": 202104.0}, {"date": "2019-07-30", "close": 23.87, "volume": 223887.0}, {"date": "2019-07-31", "close": 24.18, "volume": 367100.0}, {"date": "2019-08-01", "close": 23.98, "volume": 328257.0}, {"date": "2019-08-02", "close": 23.89, "volume": 223898.0}, {"date": "2019-08-05", "close": 23.44, "volume": 233153.0}, {"date": "2019-08-06", "close": 23.64, "volume": 201106.0}, {"date": "2019-08-07", "close": 23.53, "volume": 165362.0}, {"date": "2019-08-08", "close": 23.88, "volume": 138937.0}, {"date": "2019-08-09", "close": 23.72, "volume": 136620.0}, {"date": "2019-08-12", "close": 23.6, "volume": 192024.0}, {"date": "2019-08-13", "close": 23.67, "volume": 318883.0}, {"date": "2019-08-14", "close": 23.1, "volume": 441832.0}, {"date": "2019-08-15", "close": 23.18, "volume": 213919.0}, {"date": "2019-08-16", "close": 23.71, "volume": 310458.0}, {"date": "2019-08-19", "close": 23.88, "volume": 158961.0}, {"date": "2019-08-20", "close": 23.76, "volume": 136854.0}, {"date": "2019-08-21", "close": 23.89, "volume": 142824.0}, {"date": "2019-08-22", "close": 23.78, "volume": 114969.0}, {"date": "2019-08-23", "close": 23.2, "volume": 318912.0}, {"date": "2019-08-26", "close": 23.84, "volume": 235117.0}, {"date": "2019-08-27", "close": 23.36, "volume": 240719.0}, {"date": "2019-08-28", "close": 23.7, "volume": 227046.0}, {"date": "2019-08-29", "close": 23.77, "volume": 191993.0}, {"date": "2019-08-30", "close": 23.81, "volume": 184791.0}, {"date": "2019-09-03", "close": 23.57, "volume": 213006.0}, {"date": "2019-09-04", "close": 23.93, "volume": 236428.0}, {"date": "2019-09-05", "close": 24.27, "volume": 249716.0}, {"date": "2019-09-06", "close": 24.11, "volume": 115701.0}, {"date": "2019-09-09", "close": 24.53, "volume": 158049.0}, {"date": "2019-09-10", "close": 24.77, "volume": 165870.0}, {"date": "2019-09-11", "close": 25.26, "volume": 169533.0}, {"date": "2019-09-12", "close": 25.45, "volume": 205133.0}, {"date": "2019-09-13", "close": 25.78, "volume": 220013.0}, {"date": "2019-09-16", "close": 25.61, "volume": 175382.0}, {"date": "2019-09-17", "close": 25.47, "volume": 132392.0}, {"date": "2019-09-18", "close": 25.41, "volume": 166543.0}, {"date": "2019-09-19", "close": 25.25, "volume": 176468.0}, {"date": "2019-09-20", "close": 24.99, "volume": 685209.0}, {"date": "2019-09-23", "close": 25.0, "volume": 126823.0}, {"date": "2019-09-24", "close": 24.94, "volume": 198219.0}, {"date": "2019-09-25", "close": 25.22, "volume": 220694.0}, {"date": "2019-09-26", "close": 24.7, "volume": 111594.0}, {"date": "2019-09-27", "close": 24.64, "volume": 132124.0}, {"date": "2019-09-30", "close": 24.53, "volume": 216514.0}, {"date": "2019-10-01", "close": 24.31, "volume": 158537.0}, {"date": "2019-10-02", "close": 24.41, "volume": 137364.0}, {"date": "2019-10-03", "close": 24.32, "volume": 97758.0}, {"date": "2019-10-04", "close": 24.31, "volume": 135109.0}, {"date": "2019-10-07", "close": 24.33, "volume": 229219.0}, {"date": "2019-10-08", "close": 23.98, "volume": 152912.0}, {"date": "2019-10-09", "close": 24.09, "volume": 86771.0}, {"date": "2019-10-10", "close": 24.08, "volume": 115380.0}, {"date": "2019-10-11", "close": 24.32, "volume": 146190.0}, {"date": "2019-10-14", "close": 24.33, "volume": 105080.0}, {"date": "2019-10-15", "close": 24.5, "volume": 167615.0}, {"date": "2019-10-16", "close": 24.47, "volume": 129229.0}, {"date": "2019-10-17", "close": 24.72, "volume": 143491.0}, {"date": "2019-10-18", "close": 24.88, "volume": 122974.0}, {"date": "2019-10-21", "close": 25.03, "volume": 171417.0}, {"date": "2019-10-22", "close": 25.04, "volume": 113270.0}, {"date": "2019-10-23", "close": 25.01, "volume": 107489.0}, {"date": "2019-10-24", "close": 24.98, "volume": 240555.0}, {"date": "2019-10-25", "close": 25.12, "volume": 160450.0}, {"date": "2019-10-28", "close": 25.17, "volume": 203156.0}, {"date": "2019-10-29", "close": 25.16, "volume": 181113.0}, {"date": "2019-10-30", "close": 25.12, "volume": 154540.0}, {"date": "2019-10-31", "close": 24.95, "volume": 200215.0}, {"date": "2019-11-01", "close": 24.94, "volume": 134373.0}, {"date": "2019-11-04", "close": 25.13, "volume": 156626.0}, {"date": "2019-11-05", "close": 25.37, "volume": 148580.0}, {"date": "2019-11-06", "close": 25.1, "volume": 159641.0}, {"date": "2019-11-07", "close": 25.15, "volume": 102534.0}, {"date": "2019-11-08", "close": 25.11, "volume": 85698.0}, {"date": "2019-11-11", "close": 25.0, "volume": 95028.0}, {"date": "2019-11-12", "close": 25.18, "volume": 124049.0}, {"date": "2019-11-13", "close": 25.07, "volume": 116086.0}, {"date": "2019-11-14", "close": 24.89, "volume": 148581.0}, {"date": "2019-11-15", "close": 24.97, "volume": 272623.0}, {"date": "2019-11-18", "close": 24.79, "volume": 124931.0}, {"date": "2019-11-19", "close": 24.79, "volume": 125401.0}, {"date": "2019-11-20", "close": 24.54, "volume": 210259.0}, {"date": "2019-11-21", "close": 24.33, "volume": 137491.0}, {"date": "2019-11-22", "close": 24.18, "volume": 98691.0}, {"date": "2019-11-25", "close": 24.5, "volume": 277648.0}, {"date": "2019-11-26", "close": 24.6, "volume": 227559.0}, {"date": "2019-11-27", "close": 24.45, "volume": 104450.0}, {"date": "2019-11-29", "close": 24.32, "volume": 55288.0}, {"date": "2019-12-02", "close": 24.11, "volume": 171735.0}, {"date": "2019-12-03", "close": 23.74, "volume": 115734.0}, {"date": "2019-12-04", "close": 23.92, "volume": 222561.0}, {"date": "2019-12-05", "close": 24.16, "volume": 219283.0}, {"date": "2019-12-06", "close": 24.4, "volume": 259761.0}, {"date": "2019-12-09", "close": 24.45, "volume": 249934.0}, {"date": "2019-12-10", "close": 24.5, "volume": 180665.0}, {"date": "2019-12-11", "close": 24.6, "volume": 265071.0}, {"date": "2019-12-12", "close": 25.0, "volume": 418781.0}, {"date": "2019-12-13", "close": 24.84, "volume": 159332.0}, {"date": "2019-12-16", "close": 25.0, "volume": 228998.0}, {"date": "2019-12-17", "close": 25.14, "volume": 219155.0}, {"date": "2019-12-18", "close": 25.23, "volume": 168059.0}, {"date": "2019-12-19", "close": 25.14, "volume": 106939.0}, {"date": "2019-12-20", "close": 25.06, "volume": 1049796.0}, {"date": "2019-12-23", "close": 24.84, "volume": 260637.0}, {"date": "2019-12-24", "close": 24.64, "volume": 84106.0}, {"date": "2019-12-26", "close": 24.76, "volume": 105426.0}, {"date": "2019-12-27", "close": 24.63, "volume": 130467.0}, {"date": "2019-12-30", "close": 24.74, "volume": 135457.0}, {"date": "2019-12-31", "close": 24.65, "volume": 256654.0}, {"date": "2020-01-02", "close": 24.46, "volume": 193527.0}, {"date": "2020-01-03", "close": 24.5, "volume": 355158.0}, {"date": "2020-01-06", "close": 24.25, "volume": 228099.0}, {"date": "2020-01-07", "close": 24.12, "volume": 189446.0}, {"date": "2020-01-08", "close": 24.41, "volume": 294016.0}, {"date": "2020-01-09", "close": 24.15, "volume": 235545.0}, {"date": "2020-01-10", "close": 24.14, "volume": 191888.0}, {"date": "2020-01-13", "close": 24.22, "volume": 135146.0}, {"date": "2020-01-14", "close": 24.38, "volume": 208433.0}, {"date": "2020-01-15", "close": 24.26, "volume": 121142.0}, {"date": "2020-01-16", "close": 24.46, "volume": 119362.0}, {"date": "2020-01-17", "close": 24.43, "volume": 126332.0}, {"date": "2020-01-21", "close": 24.16, "volume": 114810.0}, {"date": "2020-01-22", "close": 24.06, "volume": 85886.0}, {"date": "2020-01-23", "close": 24.19, "volume": 265585.0}, {"date": "2020-01-24", "close": 23.91, "volume": 146137.0}, {"date": "2020-01-27", "close": 23.57, "volume": 130369.0}, {"date": "2020-01-28", "close": 23.59, "volume": 114877.0}, {"date": "2020-01-29", "close": 23.35, "volume": 144807.0}, {"date": "2020-01-30", "close": 23.56, "volume": 157431.0}, {"date": "2020-01-31", "close": 22.81, "volume": 397771.0}, {"date": "2020-02-03", "close": 23.16, "volume": 254837.0}, {"date": "2020-02-04", "close": 23.3, "volume": 192834.0}, {"date": "2020-02-05", "close": 23.47, "volume": 213460.0}, {"date": "2020-02-06", "close": 23.27, "volume": 181224.0}, {"date": "2020-02-07", "close": 23.29, "volume": 315364.0}, {"date": "2020-02-10", "close": 22.95, "volume": 175942.0}, {"date": "2020-02-11", "close": 22.99, "volume": 162812.0}, {"date": "2020-02-12", "close": 23.16, "volume": 193975.0}, {"date": "2020-02-13", "close": 23.17, "volume": 123452.0}, {"date": "2020-02-14", "close": 22.96, "volume": 139074.0}, {"date": "2020-02-18", "close": 22.89, "volume": 121643.0}, {"date": "2020-02-19", "close": 22.85, "volume": 165272.0}, {"date": "2020-02-20", "close": 22.83, "volume": 213112.0}, {"date": "2020-02-21", "close": 22.8, "volume": 220537.0}, {"date": "2020-02-24", "close": 22.52, "volume": 226960.0}, {"date": "2020-02-25", "close": 21.87, "volume": 247230.0}, {"date": "2020-02-26", "close": 21.55, "volume": 229035.0}, {"date": "2020-02-27", "close": 20.67, "volume": 296941.0}, {"date": "2020-02-28", "close": 19.98, "volume": 524268.0}, {"date": "2020-03-02", "close": 20.93, "volume": 199661.0}, {"date": "2020-03-03", "close": 20.62, "volume": 327423.0}, {"date": "2020-03-04", "close": 20.8, "volume": 180647.0}, {"date": "2020-03-05", "close": 19.78, "volume": 530257.0}, {"date": "2020-03-06", "close": 19.71, "volume": 323539.0}, {"date": "2020-03-09", "close": 17.49, "volume": 267639.0}, {"date": "2020-03-10", "close": 17.34, "volume": 346468.0}, {"date": "2020-03-11", "close": 16.28, "volume": 298052.0}, {"date": "2020-03-12", "close": 13.5, "volume": 892328.0}, {"date": "2020-03-13", "close": 14.78, "volume": 902504.0}, {"date": "2020-03-16", "close": 12.32, "volume": 398642.0}, {"date": "2020-03-17", "close": 13.09, "volume": 747334.0}, {"date": "2020-03-18", "close": 9.69, "volume": 525070.0}, {"date": "2020-03-19", "close": 10.51, "volume": 838729.0}, {"date": "2020-03-20", "close": 10.43, "volume": 794160.0}, {"date": "2020-03-23", "close": 10.87, "volume": 379262.0}, {"date": "2020-03-24", "close": 12.3, "volume": 459969.0}, {"date": "2020-03-25", "close": 11.78, "volume": 509185.0}, {"date": "2020-03-26", "close": 13.09, "volume": 397903.0}, {"date": "2020-03-27", "close": 13.34, "volume": 488142.0}, {"date": "2020-03-30", "close": 13.25, "volume": 418535.0}, {"date": "2020-03-31", "close": 12.86, "volume": 489214.0}, {"date": "2020-04-01", "close": 12.79, "volume": 422688.0}, {"date": "2020-04-02", "close": 13.11, "volume": 463450.0}, {"date": "2020-04-03", "close": 12.41, "volume": 421718.0}, {"date": "2020-04-06", "close": 12.96, "volume": 377747.0}, {"date": "2020-04-07", "close": 13.19, "volume": 520042.0}, {"date": "2020-04-08", "close": 13.62, "volume": 364468.0}, {"date": "2020-04-09", "close": 15.01, "volume": 510919.0}, {"date": "2020-04-13", "close": 14.02, "volume": 272242.0}, {"date": "2020-04-14", "close": 13.97, "volume": 304628.0}, {"date": "2020-04-15", "close": 12.96, "volume": 270998.0}, {"date": "2020-04-16", "close": 12.25, "volume": 308340.0}, {"date": "2020-04-17", "close": 13.35, "volume": 255332.0}, {"date": "2020-04-20", "close": 13.17, "volume": 246817.0}, {"date": "2020-04-21", "close": 13.14, "volume": 229546.0}, {"date": "2020-04-22", "close": 13.0, "volume": 227487.0}, {"date": "2020-04-23", "close": 13.27, "volume": 226019.0}, {"date": "2020-04-24", "close": 13.33, "volume": 189118.0}, {"date": "2020-04-27", "close": 14.21, "volume": 233227.0}, {"date": "2020-04-28", "close": 14.76, "volume": 259073.0}, {"date": "2020-04-29", "close": 16.09, "volume": 291271.0}, {"date": "2020-04-30", "close": 14.35, "volume": 422358.0}, {"date": "2020-05-01", "close": 13.66, "volume": 282992.0}, {"date": "2020-05-04", "close": 13.16, "volume": 264239.0}, {"date": "2020-05-05", "close": 12.85, "volume": 353287.0}, {"date": "2020-05-06", "close": 12.67, "volume": 414904.0}, {"date": "2020-05-07", "close": 12.86, "volume": 301799.0}, {"date": "2020-05-08", "close": 13.43, "volume": 435801.0}, {"date": "2020-05-11", "close": 12.9, "volume": 501942.0}, {"date": "2020-05-12", "close": 12.1, "volume": 377476.0}, {"date": "2020-05-13", "close": 11.62, "volume": 376791.0}, {"date": "2020-05-14", "close": 11.32, "volume": 472908.0}, {"date": "2020-05-15", "close": 11.55, "volume": 1335410.0}, {"date": "2020-05-18", "close": 12.84, "volume": 632114.0}, {"date": "2020-05-19", "close": 12.28, "volume": 269951.0}, {"date": "2020-05-20", "close": 12.85, "volume": 316884.0}, {"date": "2020-05-21", "close": 12.72, "volume": 181434.0}, {"date": "2020-05-22", "close": 12.49, "volume": 147713.0}, {"date": "2020-05-26", "close": 13.31, "volume": 248337.0}, {"date": "2020-05-27", "close": 14.63, "volume": 340774.0}, {"date": "2020-05-28", "close": 13.68, "volume": 286349.0}, {"date": "2020-05-29", "close": 13.03, "volume": 391673.0}, {"date": "2020-06-01", "close": 13.04, "volume": 376454.0}, {"date": "2020-06-02", "close": 12.86, "volume": 196136.0}, {"date": "2020-06-03", "close": 13.73, "volume": 329244.0}, {"date": "2020-06-04", "close": 14.06, "volume": 297343.0}, {"date": "2020-06-05", "close": 15.11, "volume": 317145.0}, {"date": "2020-06-08", "close": 15.5, "volume": 253873.0}, {"date": "2020-06-09", "close": 15.15, "volume": 279224.0}, {"date": "2020-06-10", "close": 14.14, "volume": 262098.0}, {"date": "2020-06-11", "close": 12.95, "volume": 422728.0}, {"date": "2020-06-12", "close": 13.22, "volume": 407401.0}, {"date": "2020-06-15", "close": 13.39, "volume": 346817.0}, {"date": "2020-06-16", "close": 13.85, "volume": 426112.0}, {"date": "2020-06-17", "close": 13.26, "volume": 391037.0}, {"date": "2020-06-18", "close": 13.26, "volume": 417975.0}, {"date": "2020-06-19", "close": 13.07, "volume": 813215.0}, {"date": "2020-06-22", "close": 13.34, "volume": 352750.0}, {"date": "2020-06-23", "close": 13.24, "volume": 473022.0}, {"date": "2020-06-24", "close": 12.79, "volume": 364771.0}, {"date": "2020-06-25", "close": 13.41, "volume": 417958.0}, {"date": "2020-06-26", "close": 13.06, "volume": 1506511.0}, {"date": "2020-06-29", "close": 14.14, "volume": 658489.0}, {"date": "2020-06-30", "close": 14.45, "volume": 600398.0}, {"date": "2020-07-01", "close": 13.65, "volume": 382033.0}, {"date": "2020-07-02", "close": 13.55, "volume": 309308.0}, {"date": "2020-07-06", "close": 13.74, "volume": 470530.0}, {"date": "2020-07-07", "close": 13.41, "volume": 486067.0}, {"date": "2020-07-08", "close": 13.35, "volume": 386623.0}, {"date": "2020-07-09", "close": 12.86, "volume": 299375.0}, {"date": "2020-07-10", "close": 13.45, "volume": 290209.0}, {"date": "2020-07-13", "close": 13.72, "volume": 319167.0}, {"date": "2020-07-14", "close": 13.71, "volume": 323334.0}, {"date": "2020-07-15", "close": 14.36, "volume": 329543.0}, {"date": "2020-07-16", "close": 14.51, "volume": 286296.0}, {"date": "2020-07-17", "close": 14.08, "volume": 356645.0}, {"date": "2020-07-20", "close": 13.47, "volume": 292620.0}, {"date": "2020-07-21", "close": 14.27, "volume": 270826.0}, {"date": "2020-07-22", "close": 14.26, "volume": 361305.0}, {"date": "2020-07-23", "close": 14.62, "volume": 438086.0}, {"date": "2020-07-24", "close": 14.42, "volume": 281274.0}, {"date": "2020-07-27", "close": 14.11, "volume": 242120.0}, {"date": "2020-07-28", "close": 14.38, "volume": 607732.0}, {"date": "2020-07-29", "close": 14.58, "volume": 490196.0}, {"date": "2020-07-30", "close": 14.3, "volume": 452284.0}, {"date": "2020-07-31", "close": 13.65, "volume": 3189259.0}, {"date": "2020-08-03", "close": 13.31, "volume": 466531.0}, {"date": "2020-08-04", "close": 13.41, "volume": 383087.0}, {"date": "2020-08-05", "close": 13.45, "volume": 366904.0}, {"date": "2020-08-06", "close": 13.3, "volume": 383303.0}, {"date": "2020-08-07", "close": 14.38, "volume": 363898.0}, {"date": "2020-08-10", "close": 14.53, "volume": 402309.0}, {"date": "2020-08-11", "close": 14.57, "volume": 621057.0}, {"date": "2020-08-12", "close": 14.53, "volume": 520635.0}, {"date": "2020-08-13", "close": 13.96, "volume": 350164.0}, {"date": "2020-08-14", "close": 14.18, "volume": 364648.0}, {"date": "2020-08-17", "close": 13.84, "volume": 273877.0}, {"date": "2020-08-18", "close": 13.5, "volume": 393736.0}, {"date": "2020-08-19", "close": 13.6, "volume": 286414.0}, {"date": "2020-08-20", "close": 13.27, "volume": 273933.0}, {"date": "2020-08-21", "close": 12.93, "volume": 363581.0}, {"date": "2020-08-24", "close": 13.72, "volume": 448329.0}, {"date": "2020-08-25", "close": 13.64, "volume": 298705.0}, {"date": "2020-08-26", "close": 13.21, "volume": 396509.0}, {"date": "2020-08-27", "close": 13.5, "volume": 232826.0}, {"date": "2020-08-28", "close": 13.4, "volume": 333075.0}, {"date": "2020-08-31", "close": 13.18, "volume": 479674.0}, {"date": "2020-09-01", "close": 13.25, "volume": 251328.0}, {"date": "2020-09-02", "close": 13.24, "volume": 276419.0}, {"date": "2020-09-03", "close": 13.39, "volume": 310999.0}, {"date": "2020-09-04", "close": 13.68, "volume": 243146.0}, {"date": "2020-09-08", "close": 13.12, "volume": 368357.0}, {"date": "2020-09-09", "close": 12.83, "volume": 288160.0}, {"date": "2020-09-10", "close": 12.75, "volume": 276442.0}, {"date": "2020-09-11", "close": 12.81, "volume": 249782.0}, {"date": "2020-09-14", "close": 13.52, "volume": 457146.0}, {"date": "2020-09-15", "close": 13.08, "volume": 214452.0}, {"date": "2020-09-16", "close": 13.21, "volume": 314195.0}, {"date": "2020-09-17", "close": 13.14, "volume": 251874.0}, {"date": "2020-09-18", "close": 12.85, "volume": 803728.0}, {"date": "2020-09-21", "close": 12.34, "volume": 457459.0}, {"date": "2020-09-22", "close": 12.13, "volume": 314364.0}, {"date": "2020-09-23", "close": 11.79, "volume": 371636.0}, {"date": "2020-09-24", "close": 12.0, "volume": 247537.0}, {"date": "2020-09-25", "close": 12.01, "volume": 177289.0}, {"date": "2020-09-28", "close": 12.42, "volume": 312449.0}, {"date": "2020-09-29", "close": 12.18, "volume": 183498.0}, {"date": "2020-09-30", "close": 12.2, "volume": 315858.0}, {"date": "2020-10-01", "close": 12.27, "volume": 238977.0}, {"date": "2020-10-02", "close": 12.74, "volume": 306250.0}, {"date": "2020-10-05", "close": 13.03, "volume": 210626.0}, {"date": "2020-10-06", "close": 12.98, "volume": 457794.0}, {"date": "2020-10-07", "close": 13.12, "volume": 369482.0}, {"date": "2020-10-08", "close": 13.41, "volume": 234982.0}, {"date": "2020-10-09", "close": 13.17, "volume": 164185.0}, {"date": "2020-10-12", "close": 13.42, "volume": 195576.0}, {"date": "2020-10-13", "close": 12.88, "volume": 153571.0}, {"date": "2020-10-14", "close": 12.72, "volume": 155268.0}, {"date": "2020-10-15", "close": 13.08, "volume": 173536.0}, {"date": "2020-10-16", "close": 13.01, "volume": 160171.0}, {"date": "2020-10-19", "close": 12.76, "volume": 249584.0}, {"date": "2020-10-20", "close": 13.06, "volume": 306544.0}, {"date": "2020-10-21", "close": 13.24, "volume": 161364.0}, {"date": "2020-10-22", "close": 13.83, "volume": 285863.0}, {"date": "2020-10-23", "close": 13.77, "volume": 220346.0}, {"date": "2020-10-26", "close": 13.71, "volume": 200723.0}, {"date": "2020-10-27", "close": 13.41, "volume": 279443.0}, {"date": "2020-10-28", "close": 13.1, "volume": 249541.0}, {"date": "2020-10-29", "close": 13.37, "volume": 232040.0}, {"date": "2020-10-30", "close": 13.57, "volume": 454604.0}, {"date": "2020-11-02", "close": 14.17, "volume": 483709.0}, {"date": "2020-11-03", "close": 14.33, "volume": 343297.0}, {"date": "2020-11-04", "close": 13.55, "volume": 385138.0}, {"date": "2020-11-05", "close": 14.11, "volume": 624088.0}, {"date": "2020-11-06", "close": 13.7, "volume": 278484.0}, {"date": "2020-11-09", "close": 15.45, "volume": 977099.0}, {"date": "2020-11-10", "close": 15.66, "volume": 687242.0}, {"date": "2020-11-11", "close": 15.04, "volume": 874016.0}, {"date": "2020-11-12", "close": 14.46, "volume": 396556.0}, {"date": "2020-11-13", "close": 14.6, "volume": 420820.0}, {"date": "2020-11-16", "close": 15.22, "volume": 474820.0}, {"date": "2020-11-17", "close": 15.52, "volume": 640759.0}, {"date": "2020-11-18", "close": 15.41, "volume": 335973.0}, {"date": "2020-11-19", "close": 15.31, "volume": 431868.0}, {"date": "2020-11-20", "close": 15.63, "volume": 383468.0}, {"date": "2020-11-23", "close": 15.94, "volume": 395389.0}, {"date": "2020-11-24", "close": 16.78, "volume": 706712.0}, {"date": "2020-11-25", "close": 16.38, "volume": 219658.0}, {"date": "2020-11-27", "close": 16.22, "volume": 174287.0}, {"date": "2020-11-30", "close": 15.67, "volume": 655580.0}, {"date": "2020-12-01", "close": 16.15, "volume": 365569.0}, {"date": "2020-12-02", "close": 16.25, "volume": 174251.0}, {"date": "2020-12-03", "close": 16.42, "volume": 274588.0}, {"date": "2020-12-04", "close": 17.14, "volume": 344010.0}, {"date": "2020-12-07", "close": 17.25, "volume": 455148.0}, {"date": "2020-12-08", "close": 17.33, "volume": 316892.0}, {"date": "2020-12-09", "close": 17.35, "volume": 269335.0}, {"date": "2020-12-10", "close": 17.35, "volume": 302950.0}, {"date": "2020-12-11", "close": 17.16, "volume": 165291.0}, {"date": "2020-12-14", "close": 17.33, "volume": 388787.0}, {"date": "2020-12-15", "close": 17.7, "volume": 222428.0}, {"date": "2020-12-16", "close": 17.63, "volume": 258276.0}, {"date": "2020-12-17", "close": 17.8, "volume": 387862.0}, {"date": "2020-12-18", "close": 17.32, "volume": 1302046.0}, {"date": "2020-12-21", "close": 17.43, "volume": 452721.0}, {"date": "2020-12-22", "close": 17.35, "volume": 240983.0}, {"date": "2020-12-23", "close": 17.86, "volume": 206748.0}, {"date": "2020-12-24", "close": 17.85, "volume": 91379.0}, {"date": "2020-12-28", "close": 18.06, "volume": 218779.0}, {"date": "2020-12-29", "close": 17.85, "volume": 324752.0}, {"date": "2020-12-30", "close": 18.05, "volume": 341362.0}, {"date": "2020-12-31", "close": 17.96, "volume": 219144.0}, {"date": "2021-01-04", "close": 17.89, "volume": 295341.0}, {"date": "2021-01-05", "close": 18.12, "volume": 236731.0}, {"date": "2021-01-06", "close": 19.55, "volume": 502947.0}, {"date": "2021-01-07", "close": 19.91, "volume": 309132.0}, {"date": "2021-01-08", "close": 19.32, "volume": 261626.0}, {"date": "2021-01-11", "close": 19.74, "volume": 220449.0}, {"date": "2021-01-12", "close": 19.75, "volume": 301759.0}, {"date": "2021-01-13", "close": 19.19, "volume": 347279.0}, {"date": "2021-01-14", "close": 19.55, "volume": 359443.0}, {"date": "2021-01-15", "close": 19.21, "volume": 430355.0}, {"date": "2021-01-19", "close": 19.59, "volume": 313830.0}, {"date": "2021-01-20", "close": 19.62, "volume": 320661.0}, {"date": "2021-01-21", "close": 19.23, "volume": 310515.0}, {"date": "2021-01-22", "close": 19.37, "volume": 279425.0}, {"date": "2021-01-25", "close": 19.65, "volume": 510442.0}, {"date": "2021-01-26", "close": 19.06, "volume": 180481.0}, {"date": "2021-01-27", "close": 18.54, "volume": 301240.0}, {"date": "2021-01-28", "close": 18.72, "volume": 358935.0}, {"date": "2021-01-29", "close": 18.52, "volume": 1145824.0}, {"date": "2021-02-01", "close": 18.02, "volume": 540727.0}, {"date": "2021-02-02", "close": 18.23, "volume": 338907.0}, {"date": "2021-02-03", "close": 18.26, "volume": 309535.0}, {"date": "2021-02-04", "close": 18.72, "volume": 883391.0}, {"date": "2021-02-05", "close": 18.99, "volume": 283245.0}, {"date": "2021-02-08", "close": 19.68, "volume": 250758.0}, {"date": "2021-02-09", "close": 19.96, "volume": 288300.0}, {"date": "2021-02-10", "close": 19.68, "volume": 222928.0}, {"date": "2021-02-11", "close": 19.41, "volume": 320031.0}, {"date": "2021-02-12", "close": 19.59, "volume": 248901.0}, {"date": "2021-02-16", "close": 19.47, "volume": 305850.0}, {"date": "2021-02-17", "close": 19.43, "volume": 198765.0}, {"date": "2021-02-18", "close": 19.28, "volume": 280207.0}, {"date": "2021-02-19", "close": 19.66, "volume": 275246.0}, {"date": "2021-02-22", "close": 19.79, "volume": 322542.0}, {"date": "2021-02-23", "close": 20.2, "volume": 275660.0}, {"date": "2021-02-24", "close": 20.69, "volume": 271847.0}, {"date": "2021-02-25", "close": 20.51, "volume": 344681.0}, {"date": "2021-02-26", "close": 20.23, "volume": 524176.0}, {"date": "2021-03-01", "close": 20.58, "volume": 412574.0}, {"date": "2021-03-02", "close": 20.22, "volume": 392030.0}, {"date": "2021-03-03", "close": 20.66, "volume": 299088.0}, {"date": "2021-03-04", "close": 20.78, "volume": 376154.0}, {"date": "2021-03-05", "close": 22.52, "volume": 689672.0}, {"date": "2021-03-08", "close": 23.58, "volume": 382744.0}, {"date": "2021-03-09", "close": 22.9, "volume": 375518.0}, {"date": "2021-03-10", "close": 23.33, "volume": 356838.0}, {"date": "2021-03-11", "close": 23.49, "volume": 325117.0}, {"date": "2021-03-12", "close": 23.78, "volume": 326645.0}, {"date": "2021-03-15", "close": 23.25, "volume": 288749.0}, {"date": "2021-03-16", "close": 22.77, "volume": 302392.0}, {"date": "2021-03-17", "close": 22.76, "volume": 276934.0}, {"date": "2021-03-18", "close": 23.0, "volume": 341553.0}, {"date": "2021-03-19", "close": 23.04, "volume": 1300865.0}, {"date": "2021-03-22", "close": 22.28, "volume": 215101.0}, {"date": "2021-03-23", "close": 21.53, "volume": 372256.0}, {"date": "2021-03-24", "close": 21.52, "volume": 324626.0}, {"date": "2021-03-25", "close": 22.01, "volume": 286221.0}, {"date": "2021-03-26", "close": 22.77, "volume": 409036.0}, {"date": "2021-03-29", "close": 21.95, "volume": 241973.0}, {"date": "2021-03-30", "close": 22.32, "volume": 206208.0}, {"date": "2021-03-31", "close": 22.28, "volume": 596366.0}, {"date": "2021-04-01", "close": 22.45, "volume": 263638.0}, {"date": "2021-04-05", "close": 22.7, "volume": 427637.0}, {"date": "2021-04-06", "close": 22.72, "volume": 474620.0}, {"date": "2021-04-07", "close": 22.67, "volume": 336146.0}, {"date": "2021-04-08", "close": 22.82, "volume": 227351.0}, {"date": "2021-04-09", "close": 23.08, "volume": 310229.0}, {"date": "2021-04-12", "close": 23.14, "volume": 234416.0}, {"date": "2021-04-13", "close": 22.8, "volume": 296755.0}, {"date": "2021-04-14", "close": 23.2, "volume": 242765.0}, {"date": "2021-04-15", "close": 23.23, "volume": 210272.0}, {"date": "2021-04-16", "close": 23.28, "volume": 320832.0}, {"date": "2021-04-19", "close": 23.24, "volume": 262784.0}, {"date": "2021-04-20", "close": 22.48, "volume": 538144.0}, {"date": "2021-04-21", "close": 22.99, "volume": 278246.0}, {"date": "2021-04-22", "close": 22.92, "volume": 313255.0}, {"date": "2021-04-23", "close": 23.62, "volume": 339492.0}, {"date": "2021-04-26", "close": 23.64, "volume": 306265.0}, {"date": "2021-04-27", "close": 23.78, "volume": 222569.0}, {"date": "2021-04-28", "close": 23.7, "volume": 255239.0}, {"date": "2021-04-29", "close": 24.03, "volume": 469521.0}, {"date": "2021-04-30", "close": 23.57, "volume": 530271.0}, {"date": "2021-05-03", "close": 24.29, "volume": 747692.0}, {"date": "2021-05-04", "close": 24.82, "volume": 389121.0}, {"date": "2021-05-05", "close": 24.76, "volume": 221368.0}, {"date": "2021-05-06", "close": 25.11, "volume": 272636.0}, {"date": "2021-05-07", "close": 25.26, "volume": 267048.0}, {"date": "2021-05-10", "close": 25.22, "volume": 467366.0}, {"date": "2021-05-11", "close": 25.03, "volume": 303283.0}, {"date": "2021-05-12", "close": 24.37, "volume": 258345.0}, {"date": "2021-05-13", "close": 25.28, "volume": 346945.0}, {"date": "2021-05-14", "close": 25.46, "volume": 230418.0}, {"date": "2021-05-17", "close": 25.61, "volume": 181638.0}, {"date": "2021-05-18", "close": 24.97, "volume": 182538.0}, {"date": "2021-05-19", "close": 24.95, "volume": 240817.0}, {"date": "2021-05-20", "close": 25.06, "volume": 239861.0}, {"date": "2021-05-21", "close": 25.4, "volume": 198432.0}, {"date": "2021-05-24", "close": 25.24, "volume": 165623.0}, {"date": "2021-05-25", "close": 24.34, "volume": 366388.0}, {"date": "2021-05-26", "close": 24.84, "volume": 189739.0}, {"date": "2021-05-27", "close": 25.27, "volume": 213238.0}, {"date": "2021-05-28", "close": 25.26, "volume": 269832.0}, {"date": "2021-06-01", "close": 25.47, "volume": 353011.0}, {"date": "2021-06-02", "close": 25.18, "volume": 171211.0}, {"date": "2021-06-03", "close": 25.19, "volume": 159221.0}, {"date": "2021-06-04", "close": 25.25, "volume": 199642.0}, {"date": "2021-06-07", "close": 25.23, "volume": 143522.0}, {"date": "2021-06-08", "close": 25.32, "volume": 159318.0}, {"date": "2021-06-09", "close": 24.86, "volume": 302564.0}, {"date": "2021-06-10", "close": 24.55, "volume": 225585.0}, {"date": "2021-06-11", "close": 24.71, "volume": 185588.0}, {"date": "2021-06-14", "close": 24.58, "volume": 218498.0}, {"date": "2021-06-15", "close": 24.77, "volume": 231838.0}, {"date": "2021-06-16", "close": 24.95, "volume": 205293.0}, {"date": "2021-06-17", "close": 23.85, "volume": 369838.0}, {"date": "2021-06-18", "close": 22.96, "volume": 679170.0}, {"date": "2021-06-21", "close": 23.74, "volume": 258268.0}, {"date": "2021-06-22", "close": 23.46, "volume": 186545.0}, {"date": "2021-06-23", "close": 23.31, "volume": 347050.0}, {"date": "2021-06-24", "close": 23.73, "volume": 230444.0}, {"date": "2021-06-25", "close": 23.88, "volume": 1519223.0}, {"date": "2021-06-28", "close": 22.97, "volume": 301823.0}, {"date": "2021-06-29", "close": 22.9, "volume": 220629.0}, {"date": "2021-06-30", "close": 22.89, "volume": 229128.0}, {"date": "2021-07-01", "close": 23.14, "volume": 254343.0}, {"date": "2021-07-02", "close": 22.66, "volume": 184509.0}, {"date": "2021-07-06", "close": 22.11, "volume": 199639.0}, {"date": "2021-07-07", "close": 22.06, "volume": 369794.0}, {"date": "2021-07-08", "close": 21.62, "volume": 351337.0}, {"date": "2021-07-09", "close": 22.23, "volume": 229879.0}, {"date": "2021-07-12", "close": 22.49, "volume": 316930.0}, {"date": "2021-07-13", "close": 21.95, "volume": 223878.0}, {"date": "2021-07-14", "close": 21.94, "volume": 169095.0}, {"date": "2021-07-15", "close": 22.17, "volume": 154005.0}, {"date": "2021-07-16", "close": 21.78, "volume": 192607.0}, {"date": "2021-07-19", "close": 21.04, "volume": 295323.0}, {"date": "2021-07-20", "close": 21.46, "volume": 351222.0}, {"date": "2021-07-21", "close": 21.74, "volume": 158040.0}, {"date": "2021-07-22", "close": 21.0, "volume": 140026.0}, {"date": "2021-07-23", "close": 21.07, "volume": 150866.0}, {"date": "2021-07-26", "close": 21.28, "volume": 130107.0}, {"date": "2021-07-27", "close": 21.27, "volume": 192623.0}, {"date": "2021-07-28", "close": 21.58, "volume": 163376.0}, {"date": "2021-07-29", "close": 21.76, "volume": 197117.0}, {"date": "2021-07-30", "close": 21.6, "volume": 258972.0}, {"date": "2021-08-02", "close": 21.47, "volume": 276318.0}, {"date": "2021-08-03", "close": 21.88, "volume": 266915.0}, {"date": "2021-08-04", "close": 21.51, "volume": 182095.0}, {"date": "2021-08-05", "close": 21.96, "volume": 149473.0}, {"date": "2021-08-06", "close": 22.46, "volume": 139056.0}, {"date": "2021-08-09", "close": 22.17, "volume": 101815.0}, {"date": "2021-08-10", "close": 22.44, "volume": 174747.0}, {"date": "2021-08-11", "close": 22.88, "volume": 130402.0}, {"date": "2021-08-12", "close": 22.38, "volume": 157596.0}, {"date": "2021-08-13", "close": 22.25, "volume": 96754.0}, {"date": "2021-08-16", "close": 22.1, "volume": 110346.0}, {"date": "2021-08-17", "close": 21.96, "volume": 160217.0}, {"date": "2021-08-18", "close": 21.69, "volume": 166939.0}, {"date": "2021-08-19", "close": 21.46, "volume": 304516.0}, {"date": "2021-08-20", "close": 21.89, "volume": 176128.0}, {"date": "2021-08-23", "close": 22.08, "volume": 153312.0}, {"date": "2021-08-24", "close": 22.03, "volume": 203945.0}, {"date": "2021-08-25", "close": 22.0, "volume": 180570.0}, {"date": "2021-08-26", "close": 21.71, "volume": 142170.0}, {"date": "2021-08-27", "close": 22.29, "volume": 193273.0}, {"date": "2021-08-30", "close": 21.91, "volume": 208935.0}, {"date": "2021-08-31", "close": 22.07, "volume": 152974.0}, {"date": "2021-09-01", "close": 21.9, "volume": 154693.0}, {"date": "2021-09-02", "close": 22.0, "volume": 208638.0}, {"date": "2021-09-03", "close": 21.85, "volume": 228163.0}, {"date": "2021-09-07", "close": 22.18, "volume": 372882.0}, {"date": "2021-09-08", "close": 22.02, "volume": 340037.0}, {"date": "2021-09-09", "close": 22.09, "volume": 260978.0}, {"date": "2021-09-10", "close": 22.0, "volume": 291883.0}, {"date": "2021-09-13", "close": 22.4, "volume": 239479.0}, {"date": "2021-09-14", "close": 22.09, "volume": 310318.0}, {"date": "2021-09-15", "close": 22.26, "volume": 319547.0}, {"date": "2021-09-16", "close": 22.08, "volume": 267202.0}, {"date": "2021-09-17", "close": 22.23, "volume": 1303583.0}, {"date": "2021-09-20", "close": 21.75, "volume": 427389.0}, {"date": "2021-09-21", "close": 21.71, "volume": 317336.0}, {"date": "2021-09-22", "close": 22.2, "volume": 287404.0}, {"date": "2021-09-23", "close": 22.72, "volume": 200462.0}, {"date": "2021-09-24", "close": 22.86, "volume": 189985.0}, {"date": "2021-09-27", "close": 23.71, "volume": 272240.0}, {"date": "2021-09-28", "close": 23.56, "volume": 231750.0}, {"date": "2021-09-29", "close": 23.76, "volume": 173813.0}, {"date": "2021-09-30", "close": 23.47, "volume": 174613.0}, {"date": "2021-10-01", "close": 23.86, "volume": 333220.0}, {"date": "2021-10-04", "close": 24.26, "volume": 192849.0}, {"date": "2021-10-05", "close": 24.33, "volume": 290359.0}, {"date": "2021-10-06", "close": 24.71, "volume": 239858.0}, {"date": "2021-10-07", "close": 24.63, "volume": 326894.0}, {"date": "2021-10-08", "close": 24.71, "volume": 145025.0}, {"date": "2021-10-11", "close": 24.71, "volume": 106394.0}, {"date": "2021-10-12", "close": 24.79, "volume": 118388.0}, {"date": "2021-10-13", "close": 24.45, "volume": 144047.0}, {"date": "2021-10-14", "close": 24.77, "volume": 152196.0}, {"date": "2021-10-15", "close": 24.7, "volume": 203562.0}, {"date": "2021-10-18", "close": 24.58, "volume": 126475.0}, {"date": "2021-10-19", "close": 24.55, "volume": 123311.0}, {"date": "2021-10-20", "close": 24.88, "volume": 146850.0}, {"date": "2021-10-21", "close": 24.63, "volume": 193574.0}, {"date": "2021-10-22", "close": 24.9, "volume": 134892.0}, {"date": "2021-10-25", "close": 24.97, "volume": 165687.0}, {"date": "2021-10-26", "close": 24.84, "volume": 187916.0}, {"date": "2021-10-27", "close": 24.06, "volume": 270128.0}, {"date": "2021-10-28", "close": 24.84, "volume": 249555.0}, {"date": "2021-10-29", "close": 24.76, "volume": 204766.0}, {"date": "2021-11-01", "close": 25.38, "volume": 284619.0}, {"date": "2021-11-02", "close": 25.05, "volume": 178364.0}, {"date": "2021-11-03", "close": 25.6, "volume": 228814.0}, {"date": "2021-11-04", "close": 25.15, "volume": 199141.0}, {"date": "2021-11-05", "close": 25.68, "volume": 206627.0}, {"date": "2021-11-08", "close": 25.71, "volume": 125720.0}, {"date": "2021-11-09", "close": 25.53, "volume": 148600.0}, {"date": "2021-11-10", "close": 25.5, "volume": 168217.0}, {"date": "2021-11-11", "close": 25.52, "volume": 106870.0}, {"date": "2021-11-12", "close": 25.3, "volume": 103737.0}, {"date": "2021-11-15", "close": 25.22, "volume": 222052.0}, {"date": "2021-11-16", "close": 25.01, "volume": 140013.0}, {"date": "2021-11-17", "close": 24.79, "volume": 161749.0}, {"date": "2021-11-18", "close": 24.84, "volume": 196621.0}, {"date": "2021-11-19", "close": 24.53, "volume": 142271.0}, {"date": "2021-11-22", "close": 24.97, "volume": 198380.0}, {"date": "2021-11-23", "close": 25.34, "volume": 205092.0}, {"date": "2021-11-24", "close": 25.17, "volume": 123375.0}, {"date": "2021-11-26", "close": 24.24, "volume": 299569.0}, {"date": "2021-11-29", "close": 24.08, "volume": 276403.0}, {"date": "2021-11-30", "close": 23.54, "volume": 224472.0}, {"date": "2021-12-01", "close": 23.27, "volume": 286212.0}, {"date": "2021-12-02", "close": 23.98, "volume": 326124.0}, {"date": "2021-12-03", "close": 23.63, "volume": 347856.0}, {"date": "2021-12-06", "close": 24.01, "volume": 223050.0}, {"date": "2021-12-07", "close": 23.73, "volume": 292812.0}, {"date": "2021-12-08", "close": 23.61, "volume": 190834.0}, {"date": "2021-12-09", "close": 23.42, "volume": 209702.0}, {"date": "2021-12-10", "close": 23.6, "volume": 287020.0}, {"date": "2021-12-13", "close": 23.35, "volume": 354219.0}, {"date": "2021-12-14", "close": 23.46, "volume": 557774.0}, {"date": "2021-12-15", "close": 23.3, "volume": 747788.0}, {"date": "2021-12-16", "close": 23.67, "volume": 387198.0}, {"date": "2021-12-17", "close": 23.82, "volume": 2228537.0}, {"date": "2021-12-20", "close": 23.52, "volume": 464338.0}, {"date": "2021-12-21", "close": 23.94, "volume": 222957.0}, {"date": "2021-12-22", "close": 24.09, "volume": 304033.0}, {"date": "2021-12-23", "close": 24.29, "volume": 124383.0}, {"date": "2021-12-27", "close": 24.4, "volume": 149200.0}, {"date": "2021-12-28", "close": 24.41, "volume": 116925.0}, {"date": "2021-12-29", "close": 24.36, "volume": 139473.0}, {"date": "2021-12-30", "close": 24.34, "volume": 242787.0}, {"date": "2021-12-31", "close": 24.22, "volume": 185582.0}, {"date": "2022-01-03", "close": 24.59, "volume": 267670.0}, {"date": "2022-01-04", "close": 25.05, "volume": 239009.0}, {"date": "2022-01-05", "close": 24.94, "volume": 171780.0}, {"date": "2022-01-06", "close": 25.66, "volume": 195857.0}, {"date": "2022-01-07", "close": 26.02, "volume": 461066.0}, {"date": "2022-01-10", "close": 25.9, "volume": 294153.0}, {"date": "2022-01-11", "close": 25.6, "volume": 212862.0}, {"date": "2022-01-12", "close": 25.49, "volume": 179127.0}, {"date": "2022-01-13", "close": 25.77, "volume": 134073.0}, {"date": "2022-01-14", "close": 26.0, "volume": 199382.0}, {"date": "2022-01-18", "close": 25.65, "volume": 189956.0}, {"date": "2022-01-19", "close": 25.04, "volume": 183460.0}, {"date": "2022-01-20", "close": 24.22, "volume": 246201.0}, {"date": "2022-01-21", "close": 24.08, "volume": 315277.0}, {"date": "2022-01-24", "close": 24.41, "volume": 424978.0}, {"date": "2022-01-25", "close": 24.29, "volume": 380137.0}, {"date": "2022-01-26", "close": 24.05, "volume": 473734.0}, {"date": "2022-01-27", "close": 23.59, "volume": 379731.0}, {"date": "2022-01-28", "close": 23.97, "volume": 423418.0}, {"date": "2022-01-31", "close": 24.17, "volume": 1292970.0}, {"date": "2022-02-01", "close": 24.17, "volume": 301259.0}, {"date": "2022-02-02", "close": 23.82, "volume": 362485.0}, {"date": "2022-02-03", "close": 23.97, "volume": 353264.0}, {"date": "2022-02-04", "close": 24.11, "volume": 259374.0}, {"date": "2022-02-07", "close": 24.15, "volume": 230082.0}, {"date": "2022-02-08", "close": 24.43, "volume": 286170.0}, {"date": "2022-02-09", "close": 24.02, "volume": 376238.0}, {"date": "2022-02-10", "close": 23.7, "volume": 366021.0}, {"date": "2022-02-11", "close": 23.76, "volume": 392830.0}, {"date": "2022-02-14", "close": 23.53, "volume": 379862.0}, {"date": "2022-02-15", "close": 23.93, "volume": 235225.0}, {"date": "2022-02-16", "close": 24.03, "volume": 204501.0}, {"date": "2022-02-17", "close": 23.63, "volume": 229997.0}, {"date": "2022-02-18", "close": 23.76, "volume": 673446.0}, {"date": "2022-02-22", "close": 23.73, "volume": 239480.0}, {"date": "2022-02-23", "close": 23.52, "volume": 239534.0}, {"date": "2022-02-24", "close": 23.12, "volume": 457816.0}, {"date": "2022-02-25", "close": 23.69, "volume": 269569.0}, {"date": "2022-02-28", "close": 23.73, "volume": 311269.0}, {"date": "2022-03-01", "close": 23.09, "volume": 533459.0}, {"date": "2022-03-02", "close": 23.7, "volume": 268139.0}, {"date": "2022-03-03", "close": 23.7, "volume": 247694.0}, {"date": "2022-03-04", "close": 23.42, "volume": 359201.0}, {"date": "2022-03-07", "close": 22.88, "volume": 455443.0}, {"date": "2022-03-08", "close": 22.93, "volume": 547664.0}, {"date": "2022-03-09", "close": 23.21, "volume": 433498.0}, {"date": "2022-03-10", "close": 23.41, "volume": 374436.0}, {"date": "2022-03-11", "close": 23.47, "volume": 378706.0}, {"date": "2022-03-14", "close": 23.61, "volume": 250112.0}, {"date": "2022-03-15", "close": 23.48, "volume": 325515.0}, {"date": "2022-03-16", "close": 23.85, "volume": 381872.0}, {"date": "2022-03-17", "close": 23.62, "volume": 311951.0}, {"date": "2022-03-18", "close": 23.81, "volume": 1071194.0}, {"date": "2022-03-21", "close": 23.65, "volume": 508458.0}, {"date": "2022-03-22", "close": 23.72, "volume": 191038.0}, {"date": "2022-03-23", "close": 23.11, "volume": 347059.0}, {"date": "2022-03-24", "close": 23.48, "volume": 299309.0}, {"date": "2022-03-25", "close": 23.62, "volume": 249326.0}, {"date": "2022-03-28", "close": 23.57, "volume": 320265.0}, {"date": "2022-03-29", "close": 23.84, "volume": 355126.0}, {"date": "2022-03-30", "close": 23.64, "volume": 378353.0}, {"date": "2022-03-31", "close": 23.4, "volume": 410454.0}, {"date": "2022-04-01", "close": 23.42, "volume": 425811.0}, {"date": "2022-04-04", "close": 23.25, "volume": 681346.0}, {"date": "2022-04-05", "close": 23.17, "volume": 367070.0}, {"date": "2022-04-06", "close": 22.89, "volume": 576557.0}, {"date": "2022-04-07", "close": 22.46, "volume": 658760.0}, {"date": "2022-04-08", "close": 22.15, "volume": 383210.0}, {"date": "2022-04-11", "close": 22.09, "volume": 335988.0}, {"date": "2022-04-12", "close": 22.03, "volume": 312396.0}, {"date": "2022-04-13", "close": 22.48, "volume": 243358.0}, {"date": "2022-04-14", "close": 22.19, "volume": 208819.0}, {"date": "2022-04-18", "close": 22.21, "volume": 168536.0}, {"date": "2022-04-19", "close": 22.7, "volume": 217603.0}, {"date": "2022-04-20", "close": 22.85, "volume": 185699.0}, {"date": "2022-04-21", "close": 22.89, "volume": 253437.0}, {"date": "2022-04-22", "close": 22.41, "volume": 255213.0}, {"date": "2022-04-25", "close": 22.29, "volume": 320451.0}, {"date": "2022-04-26", "close": 21.9, "volume": 305654.0}, {"date": "2022-04-27", "close": 21.75, "volume": 254889.0}, {"date": "2022-04-28", "close": 22.06, "volume": 245011.0}, {"date": "2022-04-29", "close": 22.13, "volume": 464086.0}, {"date": "2022-05-02", "close": 21.84, "volume": 368203.0}, {"date": "2022-05-03", "close": 22.17, "volume": 426541.0}, {"date": "2022-05-04", "close": 22.79, "volume": 414279.0}, {"date": "2022-05-05", "close": 22.36, "volume": 390388.0}, {"date": "2022-05-06", "close": 22.45, "volume": 334457.0}, {"date": "2022-05-09", "close": 22.5, "volume": 255491.0}, {"date": "2022-05-10", "close": 22.04, "volume": 331307.0}, {"date": "2022-05-11", "close": 21.89, "volume": 307904.0}, {"date": "2022-05-12", "close": 21.8, "volume": 282637.0}, {"date": "2022-05-13", "close": 21.75, "volume": 234126.0}, {"date": "2022-05-16", "close": 21.74, "volume": 280647.0}, {"date": "2022-05-17", "close": 22.41, "volume": 284023.0}, {"date": "2022-05-18", "close": 22.31, "volume": 423198.0}, {"date": "2022-05-19", "close": 21.96, "volume": 427760.0}, {"date": "2022-05-20", "close": 22.02, "volume": 424435.0}, {"date": "2022-05-23", "close": 22.5, "volume": 364084.0}, {"date": "2022-05-24", "close": 22.59, "volume": 340185.0}, {"date": "2022-05-25", "close": 22.63, "volume": 294666.0}, {"date": "2022-05-26", "close": 22.81, "volume": 274083.0}, {"date": "2022-05-27", "close": 23.1, "volume": 328623.0}, {"date": "2022-05-31", "close": 22.99, "volume": 450439.0}, {"date": "2022-06-01", "close": 23.0, "volume": 322082.0}, {"date": "2022-06-02", "close": 23.18, "volume": 268507.0}, {"date": "2022-06-03", "close": 22.75, "volume": 204662.0}, {"date": "2022-06-06", "close": 23.01, "volume": 586253.0}, {"date": "2022-06-07", "close": 23.0, "volume": 256357.0}, {"date": "2022-06-08", "close": 22.57, "volume": 211908.0}, {"date": "2022-06-09", "close": 22.23, "volume": 280192.0}, {"date": "2022-06-10", "close": 21.85, "volume": 315114.0}, {"date": "2022-06-13", "close": 21.6, "volume": 386562.0}, {"date": "2022-06-14", "close": 21.76, "volume": 307935.0}, {"date": "2022-06-15", "close": 22.29, "volume": 511829.0}, {"date": "2022-06-16", "close": 21.63, "volume": 442458.0}, {"date": "2022-06-17", "close": 21.68, "volume": 851219.0}, {"date": "2022-06-21", "close": 22.13, "volume": 327737.0}, {"date": "2022-06-22", "close": 22.12, "volume": 214206.0}, {"date": "2022-06-23", "close": 21.91, "volume": 181235.0}, {"date": "2022-06-24", "close": 22.21, "volume": 443020.0}, {"date": "2022-06-27", "close": 22.33, "volume": 223842.0}, {"date": "2022-06-28", "close": 22.39, "volume": 244903.0}, {"date": "2022-06-29", "close": 22.12, "volume": 243359.0}, {"date": "2022-06-30", "close": 22.26, "volume": 362761.0}, {"date": "2022-07-01", "close": 22.97, "volume": 601952.0}, {"date": "2022-07-05", "close": 22.8, "volume": 450651.0}, {"date": "2022-07-06", "close": 22.55, "volume": 224814.0}, {"date": "2022-07-07", "close": 22.41, "volume": 243317.0}, {"date": "2022-07-08", "close": 22.54, "volume": 220954.0}, {"date": "2022-07-11", "close": 22.44, "volume": 154827.0}, {"date": "2022-07-12", "close": 22.47, "volume": 161013.0}, {"date": "2022-07-13", "close": 22.27, "volume": 248857.0}, {"date": "2022-07-14", "close": 22.03, "volume": 216906.0}, {"date": "2022-07-15", "close": 22.48, "volume": 258389.0}, {"date": "2022-07-18", "close": 22.63, "volume": 168364.0}, {"date": "2022-07-19", "close": 23.21, "volume": 261180.0}, {"date": "2022-07-20", "close": 23.25, "volume": 286937.0}, {"date": "2022-07-21", "close": 23.22, "volume": 205024.0}, {"date": "2022-07-22", "close": 23.19, "volume": 193540.0}, {"date": "2022-07-25", "close": 23.6, "volume": 426404.0}, {"date": "2022-07-26", "close": 23.61, "volume": 269774.0}, {"date": "2022-07-27", "close": 23.93, "volume": 259128.0}, {"date": "2022-07-28", "close": 23.97, "volume": 307246.0}, {"date": "2022-07-29", "close": 24.36, "volume": 385098.0}, {"date": "2022-08-01", "close": 24.27, "volume": 357542.0}, {"date": "2022-08-02", "close": 24.05, "volume": 255375.0}, {"date": "2022-08-03", "close": 23.93, "volume": 293777.0}, {"date": "2022-08-04", "close": 24.13, "volume": 218369.0}, {"date": "2022-08-05", "close": 24.17, "volume": 201895.0}, {"date": "2022-08-08", "close": 24.19, "volume": 255762.0}, {"date": "2022-08-09", "close": 24.3, "volume": 309205.0}, {"date": "2022-08-10", "close": 24.36, "volume": 329263.0}, {"date": "2022-08-11", "close": 24.54, "volume": 236341.0}, {"date": "2022-08-12", "close": 24.9, "volume": 179169.0}, {"date": "2022-08-15", "close": 25.21, "volume": 324534.0}, {"date": "2022-08-16", "close": 25.37, "volume": 269145.0}, {"date": "2022-08-17", "close": 25.47, "volume": 215760.0}, {"date": "2022-08-18", "close": 25.56, "volume": 196886.0}, {"date": "2022-08-19", "close": 24.92, "volume": 334397.0}, {"date": "2022-08-22", "close": 24.39, "volume": 239292.0}, {"date": "2022-08-23", "close": 24.24, "volume": 234791.0}, {"date": "2022-08-24", "close": 24.09, "volume": 154610.0}, {"date": "2022-08-25", "close": 24.31, "volume": 222086.0}, {"date": "2022-08-26", "close": 23.96, "volume": 245068.0}, {"date": "2022-08-29", "close": 23.53, "volume": 233411.0}, {"date": "2022-08-30", "close": 23.45, "volume": 238892.0}, {"date": "2022-08-31", "close": 23.23, "volume": 228318.0}, {"date": "2022-09-01", "close": 23.13, "volume": 190887.0}, {"date": "2022-09-02", "close": 23.01, "volume": 171284.0}, {"date": "2022-09-06", "close": 22.5, "volume": 285137.0}, {"date": "2022-09-07", "close": 22.74, "volume": 279241.0}, {"date": "2022-09-08", "close": 22.99, "volume": 195935.0}, {"date": "2022-09-09", "close": 23.18, "volume": 180167.0}, {"date": "2022-09-12", "close": 23.44, "volume": 200562.0}, {"date": "2022-09-13", "close": 22.9, "volume": 233820.0}, {"date": "2022-09-14", "close": 22.88, "volume": 271665.0}, {"date": "2022-09-15", "close": 23.2, "volume": 268065.0}, {"date": "2022-09-16", "close": 23.41, "volume": 770930.0}, {"date": "2022-09-19", "close": 23.65, "volume": 314702.0}, {"date": "2022-09-20", "close": 23.77, "volume": 207131.0}, {"date": "2022-09-21", "close": 23.69, "volume": 282190.0}, {"date": "2022-09-22", "close": 23.57, "volume": 233459.0}, {"date": "2022-09-23", "close": 23.29, "volume": 275438.0}, {"date": "2022-09-26", "close": 23.16, "volume": 211771.0}, {"date": "2022-09-27", "close": 20.27, "volume": 2136815.0}, {"date": "2022-09-28", "close": 20.01, "volume": 1371330.0}, {"date": "2022-09-29", "close": 19.83, "volume": 1090015.0}, {"date": "2022-09-30", "close": 19.5, "volume": 1019374.0}, {"date": "2022-10-03", "close": 19.85, "volume": 922717.0}, {"date": "2022-10-04", "close": 20.35, "volume": 1093340.0}, {"date": "2022-10-05", "close": 20.22, "volume": 861585.0}, {"date": "2022-10-06", "close": 19.98, "volume": 547429.0}, {"date": "2022-10-07", "close": 19.25, "volume": 469111.0}, {"date": "2022-10-10", "close": 19.31, "volume": 442007.0}, {"date": "2022-10-11", "close": 19.62, "volume": 596274.0}, {"date": "2022-10-12", "close": 19.66, "volume": 515846.0}, {"date": "2022-10-13", "close": 20.64, "volume": 581744.0}, {"date": "2022-10-14", "close": 20.32, "volume": 538907.0}, {"date": "2022-10-17", "close": 20.89, "volume": 655379.0}, {"date": "2022-10-18", "close": 20.84, "volume": 498672.0}, {"date": "2022-10-19", "close": 20.77, "volume": 451353.0}, {"date": "2022-10-20", "close": 20.15, "volume": 371220.0}, {"date": "2022-10-21", "close": 20.61, "volume": 460389.0}, {"date": "2022-10-24", "close": 20.96, "volume": 297807.0}, {"date": "2022-10-25", "close": 21.05, "volume": 409001.0}, {"date": "2022-10-26", "close": 20.91, "volume": 348494.0}, {"date": "2022-10-27", "close": 20.95, "volume": 301694.0}, {"date": "2022-10-28", "close": 22.4, "volume": 609669.0}, {"date": "2022-10-31", "close": 22.42, "volume": 592003.0}, {"date": "2022-11-01", "close": 22.35, "volume": 310920.0}, {"date": "2022-11-02", "close": 21.94, "volume": 445462.0}, {"date": "2022-11-03", "close": 21.69, "volume": 261647.0}, {"date": "2022-11-04", "close": 22.39, "volume": 275366.0}, {"date": "2022-11-07", "close": 22.22, "volume": 240480.0}, {"date": "2022-11-08", "close": 22.01, "volume": 313914.0}, {"date": "2022-11-09", "close": 21.96, "volume": 386611.0}, {"date": "2022-11-10", "close": 22.78, "volume": 358348.0}, {"date": "2022-11-11", "close": 22.68, "volume": 250689.0}, {"date": "2022-11-14", "close": 22.54, "volume": 289053.0}, {"date": "2022-11-15", "close": 22.67, "volume": 311894.0}, {"date": "2022-11-16", "close": 22.26, "volume": 265256.0}, {"date": "2022-11-17", "close": 22.13, "volume": 238231.0}, {"date": "2022-11-18", "close": 22.18, "volume": 291034.0}, {"date": "2022-11-21", "close": 22.36, "volume": 206276.0}, {"date": "2022-11-22", "close": 22.55, "volume": 226159.0}, {"date": "2022-11-23", "close": 22.57, "volume": 210051.0}, {"date": "2022-11-25", "close": 22.64, "volume": 139009.0}, {"date": "2022-11-28", "close": 22.02, "volume": 300848.0}, {"date": "2022-11-29", "close": 22.12, "volume": 225702.0}, {"date": "2022-11-30", "close": 22.53, "volume": 393293.0}, {"date": "2022-12-01", "close": 22.35, "volume": 258760.0}, {"date": "2022-12-02", "close": 22.49, "volume": 230628.0}, {"date": "2022-12-05", "close": 21.9, "volume": 346222.0}, {"date": "2022-12-06", "close": 21.99, "volume": 272664.0}, {"date": "2022-12-07", "close": 21.84, "volume": 276188.0}, {"date": "2022-12-08", "close": 21.99, "volume": 222012.0}, {"date": "2022-12-09", "close": 21.98, "volume": 239568.0}, {"date": "2022-12-12", "close": 21.97, "volume": 233385.0}, {"date": "2022-12-13", "close": 22.01, "volume": 545518.0}, {"date": "2022-12-14", "close": 21.24, "volume": 365236.0}, {"date": "2022-12-15", "close": 20.92, "volume": 418428.0}, {"date": "2022-12-16", "close": 20.63, "volume": 2106558.0}, {"date": "2022-12-19", "close": 20.94, "volume": 539236.0}, {"date": "2022-12-20", "close": 21.14, "volume": 357187.0}, {"date": "2022-12-21", "close": 21.45, "volume": 242855.0}, {"date": "2022-12-22", "close": 21.33, "volume": 321585.0}, {"date": "2022-12-23", "close": 21.42, "volume": 112442.0}, {"date": "2022-12-27", "close": 21.42, "volume": 213853.0}, {"date": "2022-12-28", "close": 21.2, "volume": 217450.0}, {"date": "2022-12-29", "close": 21.44, "volume": 202821.0}, {"date": "2022-12-30", "close": 21.36, "volume": 243613.0}, {"date": "2023-01-03", "close": 21.48, "volume": 343609.0}, {"date": "2023-01-04", "close": 21.51, "volume": 341116.0}, {"date": "2023-01-05", "close": 21.25, "volume": 313932.0}, {"date": "2023-01-06", "close": 21.81, "volume": 168791.0}, {"date": "2023-01-09", "close": 21.64, "volume": 282478.0}, {"date": "2023-01-10", "close": 21.88, "volume": 266599.0}, {"date": "2023-01-11", "close": 22.02, "volume": 457121.0}, {"date": "2023-01-12", "close": 22.26, "volume": 238140.0}, {"date": "2023-01-13", "close": 22.37, "volume": 216670.0}, {"date": "2023-01-17", "close": 22.37, "volume": 265005.0}, {"date": "2023-01-18", "close": 21.94, "volume": 448731.0}, {"date": "2023-01-19", "close": 22.02, "volume": 371590.0}, {"date": "2023-01-20", "close": 22.51, "volume": 499554.0}, {"date": "2023-01-23", "close": 22.52, "volume": 316212.0}, {"date": "2023-01-24", "close": 22.42, "volume": 304260.0}, {"date": "2023-01-25", "close": 22.32, "volume": 374480.0}, {"date": "2023-01-26", "close": 22.39, "volume": 384106.0}, {"date": "2023-01-27", "close": 23.12, "volume": 510826.0}, {"date": "2023-01-30", "close": 22.95, "volume": 363725.0}, {"date": "2023-01-31", "close": 23.46, "volume": 777543.0}, {"date": "2023-02-01", "close": 23.72, "volume": 774503.0}, {"date": "2023-02-02", "close": 24.1, "volume": 407279.0}, {"date": "2023-02-03", "close": 24.26, "volume": 536739.0}, {"date": "2023-02-06", "close": 24.08, "volume": 390294.0}, {"date": "2023-02-07", "close": 24.47, "volume": 353555.0}, {"date": "2023-02-08", "close": 24.32, "volume": 265060.0}, {"date": "2023-02-09", "close": 23.73, "volume": 274927.0}, {"date": "2023-02-10", "close": 23.89, "volume": 308276.0}, {"date": "2023-02-13", "close": 23.88, "volume": 236814.0}, {"date": "2023-02-14", "close": 23.49, "volume": 256365.0}, {"date": "2023-02-15", "close": 23.63, "volume": 294196.0}, {"date": "2023-02-16", "close": 23.72, "volume": 358608.0}, {"date": "2023-02-17", "close": 23.94, "volume": 441362.0}, {"date": "2023-02-21", "close": 23.53, "volume": 391434.0}, {"date": "2023-02-22", "close": 23.26, "volume": 421329.0}, {"date": "2023-02-23", "close": 23.4, "volume": 281155.0}, {"date": "2023-02-24", "close": 23.36, "volume": 338150.0}, {"date": "2023-02-27", "close": 23.5, "volume": 337713.0}, {"date": "2023-02-28", "close": 23.35, "volume": 386467.0}, {"date": "2023-03-01", "close": 23.19, "volume": 308736.0}, {"date": "2023-03-02", "close": 23.15, "volume": 303824.0}, {"date": "2023-03-03", "close": 23.38, "volume": 293685.0}, {"date": "2023-03-06", "close": 22.81, "volume": 544872.0}, {"date": "2023-03-07", "close": 22.21, "volume": 527135.0}, {"date": "2023-03-08", "close": 22.38, "volume": 429693.0}, {"date": "2023-03-09", "close": 21.05, "volume": 609930.0}, {"date": "2023-03-10", "close": 20.7, "volume": 940694.0}, {"date": "2023-03-13", "close": 19.81, "volume": 1628735.0}, {"date": "2023-03-14", "close": 20.5, "volume": 1587481.0}, {"date": "2023-03-15", "close": 20.69, "volume": 1247030.0}, {"date": "2023-03-16", "close": 20.83, "volume": 883484.0}, {"date": "2023-03-17", "close": 20.1, "volume": 2304912.0}, {"date": "2023-03-20", "close": 19.96, "volume": 891333.0}, {"date": "2023-03-21", "close": 20.34, "volume": 740529.0}, {"date": "2023-03-22", "close": 19.46, "volume": 694350.0}, {"date": "2023-03-23", "close": 18.95, "volume": 548318.0}, {"date": "2023-03-24", "close": 19.53, "volume": 500398.0}, {"date": "2023-03-27", "close": 19.58, "volume": 452454.0}, {"date": "2023-03-28", "close": 19.5, "volume": 399565.0}, {"date": "2023-03-29", "close": 19.48, "volume": 434295.0}, {"date": "2023-03-30", "close": 19.08, "volume": 473074.0}, {"date": "2023-03-31", "close": 19.18, "volume": 660691.0}, {"date": "2023-04-03", "close": 18.98, "volume": 460875.0}, {"date": "2023-04-04", "close": 18.42, "volume": 509944.0}, {"date": "2023-04-05", "close": 18.11, "volume": 640566.0}, {"date": "2023-04-06", "close": 18.38, "volume": 606447.0}, {"date": "2023-04-10", "close": 18.58, "volume": 683044.0}, {"date": "2023-04-11", "close": 18.37, "volume": 678016.0}, {"date": "2023-04-12", "close": 18.33, "volume": 577565.0}, {"date": "2023-04-13", "close": 18.41, "volume": 483806.0}, {"date": "2023-04-14", "close": 18.03, "volume": 497552.0}, {"date": "2023-04-17", "close": 18.2, "volume": 512245.0}, {"date": "2023-04-18", "close": 17.83, "volume": 490130.0}, {"date": "2023-04-19", "close": 18.28, "volume": 393241.0}, {"date": "2023-04-20", "close": 18.21, "volume": 418124.0}, {"date": "2023-04-21", "close": 17.97, "volume": 371866.0}, {"date": "2023-04-24", "close": 17.93, "volume": 332288.0}, {"date": "2023-04-25", "close": 17.27, "volume": 436192.0}, {"date": "2023-04-26", "close": 17.31, "volume": 439022.0}, {"date": "2023-04-27", "close": 17.5, "volume": 430218.0}, {"date": "2023-04-28", "close": 17.48, "volume": 594964.0}, {"date": "2023-05-01", "close": 16.94, "volume": 518211.0}, {"date": "2023-05-02", "close": 15.63, "volume": 973214.0}, {"date": "2023-05-03", "close": 15.62, "volume": 854528.0}, {"date": "2023-05-04", "close": 15.15, "volume": 1121002.0}, {"date": "2023-05-05", "close": 15.78, "volume": 703331.0}, {"date": "2023-05-08", "close": 15.39, "volume": 614774.0}, {"date": "2023-05-09", "close": 15.34, "volume": 573259.0}, {"date": "2023-05-10", "close": 15.26, "volume": 603791.0}, {"date": "2023-05-11", "close": 14.97, "volume": 533981.0}, {"date": "2023-05-12", "close": 14.95, "volume": 463387.0}, {"date": "2023-05-15", "close": 15.19, "volume": 404552.0}, {"date": "2023-05-16", "close": 14.9, "volume": 351012.0}, {"date": "2023-05-17", "close": 16.01, "volume": 554659.0}, {"date": "2023-05-18", "close": 16.15, "volume": 386617.0}, {"date": "2023-05-19", "close": 15.83, "volume": 429941.0}, {"date": "2023-05-22", "close": 16.31, "volume": 432383.0}, {"date": "2023-05-23", "close": 16.52, "volume": 501624.0}, {"date": "2023-05-24", "close": 16.26, "volume": 467675.0}, {"date": "2023-05-25", "close": 16.19, "volume": 349783.0}, {"date": "2023-05-26", "close": 16.36, "volume": 307680.0}, {"date": "2023-05-30", "close": 16.31, "volume": 439910.0}, {"date": "2023-05-31", "close": 15.88, "volume": 507559.0}, {"date": "2023-06-01", "close": 16.35, "volume": 541836.0}, {"date": "2023-06-02", "close": 17.44, "volume": 686188.0}, {"date": "2023-06-05", "close": 16.64, "volume": 459535.0}, {"date": "2023-06-06", "close": 17.59, "volume": 624950.0}, {"date": "2023-06-07", "close": 18.38, "volume": 688333.0}, {"date": "2023-06-08", "close": 18.17, "volume": 450376.0}, {"date": "2023-06-09", "close": 18.14, "volume": 425816.0}, {"date": "2023-06-12", "close": 18.03, "volume": 461483.0}, {"date": "2023-06-13", "close": 18.55, "volume": 476438.0}, {"date": "2023-06-14", "close": 17.99, "volume": 508302.0}, {"date": "2023-06-15", "close": 18.23, "volume": 417900.0}, {"date": "2023-06-16", "close": 17.94, "volume": 1290119.0}, {"date": "2023-06-20", "close": 17.67, "volume": 385128.0}, {"date": "2023-06-21", "close": 17.1, "volume": 532590.0}, {"date": "2023-06-22", "close": 16.59, "volume": 419487.0}, {"date": "2023-06-23", "close": 16.51, "volume": 726034.0}, {"date": "2023-06-26", "close": 16.56, "volume": 498050.0}, {"date": "2023-06-27", "close": 16.5, "volume": 454445.0}, {"date": "2023-06-28", "close": 16.43, "volume": 362984.0}, {"date": "2023-06-29", "close": 16.68, "volume": 446547.0}, {"date": "2023-06-30", "close": 16.34, "volume": 375323.0}, {"date": "2023-07-03", "close": 16.62, "volume": 312832.0}, {"date": "2023-07-05", "close": 16.35, "volume": 535646.0}, {"date": "2023-07-06", "close": 15.96, "volume": 460026.0}, {"date": "2023-07-07", "close": 16.3, "volume": 548936.0}, {"date": "2023-07-10", "close": 16.48, "volume": 429584.0}, {"date": "2023-07-11", "close": 16.5, "volume": 382488.0}, {"date": "2023-07-12", "close": 16.88, "volume": 460731.0}, {"date": "2023-07-13", "close": 17.23, "volume": 344099.0}, {"date": "2023-07-14", "close": 17.03, "volume": 316988.0}, {"date": "2023-07-17", "close": 17.41, "volume": 336064.0}, {"date": "2023-07-18", "close": 18.11, "volume": 518633.0}, {"date": "2023-07-19", "close": 18.61, "volume": 477846.0}, {"date": "2023-07-20", "close": 18.63, "volume": 410082.0}, {"date": "2023-07-21", "close": 18.35, "volume": 447194.0}, {"date": "2023-07-24", "close": 18.96, "volume": 347281.0}, {"date": "2023-07-25", "close": 18.82, "volume": 661095.0}, {"date": "2023-07-26", "close": 19.37, "volume": 502344.0}, {"date": "2023-07-27", "close": 19.11, "volume": 614020.0}, {"date": "2023-07-28", "close": 19.17, "volume": 465052.0}, {"date": "2023-07-31", "close": 18.54, "volume": 583097.0}, {"date": "2023-08-01", "close": 18.66, "volume": 532350.0}, {"date": "2023-08-02", "close": 18.25, "volume": 633639.0}, {"date": "2023-08-03", "close": 18.37, "volume": 406652.0}, {"date": "2023-08-04", "close": 18.32, "volume": 328747.0}, {"date": "2023-08-07", "close": 18.53, "volume": 485004.0}, {"date": "2023-08-08", "close": 18.32, "volume": 398321.0}, {"date": "2023-08-09", "close": 18.11, "volume": 483174.0}, {"date": "2023-08-10", "close": 17.86, "volume": 355320.0}, {"date": "2023-08-11", "close": 18.19, "volume": 524933.0}, {"date": "2023-08-14", "close": 17.74, "volume": 296890.0}, {"date": "2023-08-15", "close": 16.92, "volume": 432605.0}, {"date": "2023-08-16", "close": 16.65, "volume": 427131.0}, {"date": "2023-08-17", "close": 16.77, "volume": 295888.0}, {"date": "2023-08-18", "close": 16.94, "volume": 513038.0}, {"date": "2023-08-21", "close": 16.6, "volume": 323496.0}, {"date": "2023-08-22", "close": 16.43, "volume": 653592.0}, {"date": "2023-08-23", "close": 16.43, "volume": 290950.0}, {"date": "2023-08-24", "close": 16.51, "volume": 284513.0}, {"date": "2023-08-25", "close": 16.31, "volume": 299873.0}, {"date": "2023-08-28", "close": 16.58, "volume": 353576.0}, {"date": "2023-08-29", "close": 16.69, "volume": 262788.0}, {"date": "2023-08-30", "close": 16.57, "volume": 206933.0}, {"date": "2023-08-31", "close": 16.48, "volume": 264785.0}, {"date": "2023-09-01", "close": 16.91, "volume": 294995.0}, {"date": "2023-09-05", "close": 16.25, "volume": 392148.0}, {"date": "2023-09-06", "close": 16.04, "volume": 281331.0}, {"date": "2023-09-07", "close": 16.08, "volume": 345086.0}, {"date": "2023-09-08", "close": 16.03, "volume": 204581.0}, {"date": "2023-09-11", "close": 15.78, "volume": 235893.0}, {"date": "2023-09-12", "close": 15.84, "volume": 293250.0}, {"date": "2023-09-13", "close": 15.65, "volume": 276379.0}, {"date": "2023-09-14", "close": 16.25, "volume": 550285.0}, {"date": "2023-09-15", "close": 16.03, "volume": 1430746.0}, {"date": "2023-09-18", "close": 15.77, "volume": 484868.0}, {"date": "2023-09-19", "close": 15.63, "volume": 414443.0}, {"date": "2023-09-20", "close": 15.46, "volume": 268391.0}, {"date": "2023-09-21", "close": 15.39, "volume": 255861.0}, {"date": "2023-09-22", "close": 15.21, "volume": 265770.0}, {"date": "2023-09-25", "close": 15.15, "volume": 267575.0}, {"date": "2023-09-26", "close": 15.03, "volume": 456082.0}, {"date": "2023-09-27", "close": 15.19, "volume": 507424.0}, {"date": "2023-09-28", "close": 15.29, "volume": 556023.0}, {"date": "2023-09-29", "close": 15.29, "volume": 605232.0}, {"date": "2023-10-02", "close": 15.21, "volume": 440738.0}, {"date": "2023-10-03", "close": 14.94, "volume": 540124.0}, {"date": "2023-10-04", "close": 15.08, "volume": 387003.0}, {"date": "2023-10-05", "close": 15.29, "volume": 440438.0}, {"date": "2023-10-06", "close": 15.08, "volume": 576279.0}, {"date": "2023-10-09", "close": 15.17, "volume": 374446.0}, {"date": "2023-10-10", "close": 15.29, "volume": 445225.0}, {"date": "2023-10-11", "close": 15.31, "volume": 422353.0}, {"date": "2023-10-12", "close": 14.94, "volume": 772011.0}, {"date": "2023-10-13", "close": 14.42, "volume": 621816.0}, {"date": "2023-10-16", "close": 14.6, "volume": 564152.0}, {"date": "2023-10-17", "close": 14.81, "volume": 999012.0}, {"date": "2023-10-18", "close": 14.44, "volume": 828809.0}, {"date": "2023-10-19", "close": 14.39, "volume": 685629.0}, {"date": "2023-10-20", "close": 14.1, "volume": 841645.0}, {"date": "2023-10-23", "close": 13.94, "volume": 694232.0}, {"date": "2023-10-24", "close": 13.7, "volume": 692555.0}, {"date": "2023-10-25", "close": 13.86, "volume": 1004085.0}, {"date": "2023-10-26", "close": 14.35, "volume": 628771.0}, {"date": "2023-10-27", "close": 14.08, "volume": 881451.0}, {"date": "2023-10-30", "close": 14.03, "volume": 517250.0}, {"date": "2023-10-31", "close": 14.05, "volume": 625191.0}, {"date": "2023-11-01", "close": 14.21, "volume": 582081.0}, {"date": "2023-11-02", "close": 15.1, "volume": 572612.0}, {"date": "2023-11-03", "close": 15.53, "volume": 563192.0}, {"date": "2023-11-06", "close": 15.51, "volume": 469210.0}, {"date": "2023-11-07", "close": 15.24, "volume": 336953.0}, {"date": "2023-11-08", "close": 14.94, "volume": 349250.0}, {"date": "2023-11-09", "close": 14.37, "volume": 441401.0}, {"date": "2023-11-10", "close": 14.28, "volume": 349746.0}, {"date": "2023-11-13", "close": 14.35, "volume": 326893.0}, {"date": "2023-11-14", "close": 15.77, "volume": 613293.0}, {"date": "2023-11-15", "close": 15.77, "volume": 659831.0}, {"date": "2023-11-16", "close": 15.48, "volume": 462536.0}, {"date": "2023-11-17", "close": 15.65, "volume": 390891.0}, {"date": "2023-11-20", "close": 15.63, "volume": 396758.0}, {"date": "2023-11-21", "close": 15.25, "volume": 323986.0}, {"date": "2023-11-22", "close": 15.17, "volume": 274694.0}, {"date": "2023-11-24", "close": 15.2, "volume": 157514.0}, {"date": "2023-11-27", "close": 15.07, "volume": 350672.0}, {"date": "2023-11-28", "close": 15.01, "volume": 385366.0}, {"date": "2023-11-29", "close": 15.26, "volume": 484565.0}, {"date": "2023-11-30", "close": 15.22, "volume": 377603.0}, {"date": "2023-12-01", "close": 16.24, "volume": 566179.0}, {"date": "2023-12-04", "close": 16.31, "volume": 625698.0}, {"date": "2023-12-05", "close": 16.15, "volume": 390887.0}, {"date": "2023-12-06", "close": 16.08, "volume": 400429.0}, {"date": "2023-12-07", "close": 16.44, "volume": 523936.0}, {"date": "2023-12-08", "close": 16.63, "volume": 442327.0}, {"date": "2023-12-11", "close": 16.61, "volume": 355646.0}, {"date": "2023-12-12", "close": 16.5, "volume": 405508.0}, {"date": "2023-12-13", "close": 17.61, "volume": 924528.0}, {"date": "2023-12-14", "close": 18.22, "volume": 769594.0}, {"date": "2023-12-15", "close": 18.05, "volume": 1339120.0}, {"date": "2023-12-18", "close": 17.92, "volume": 482070.0}, {"date": "2023-12-19", "close": 18.19, "volume": 593038.0}, {"date": "2023-12-20", "close": 17.98, "volume": 772742.0}, {"date": "2023-12-21", "close": 18.18, "volume": 447628.0}, {"date": "2023-12-22", "close": 18.3, "volume": 361975.0}, {"date": "2023-12-26", "close": 18.56, "volume": 389530.0}, {"date": "2023-12-27", "close": 18.55, "volume": 509811.0}, {"date": "2023-12-28", "close": 18.46, "volume": 375019.0}, {"date": "2023-12-29", "close": 18.03, "volume": 497683.0}, {"date": "2024-01-02", "close": 18.13, "volume": 571628.0}, {"date": "2024-01-03", "close": 17.41, "volume": 611332.0}, {"date": "2024-01-04", "close": 17.5, "volume": 466811.0}, {"date": "2024-01-05", "close": 17.39, "volume": 448948.0}, {"date": "2024-01-08", "close": 17.5, "volume": 484082.0}, {"date": "2024-01-09", "close": 17.25, "volume": 487420.0}, {"date": "2024-01-10", "close": 17.51, "volume": 435225.0}, {"date": "2024-01-11", "close": 17.18, "volume": 556021.0}, {"date": "2024-01-12", "close": 16.98, "volume": 340968.0}, {"date": "2024-01-16", "close": 16.75, "volume": 410362.0}, {"date": "2024-01-17", "close": 16.72, "volume": 604060.0}, {"date": "2024-01-18", "close": 16.63, "volume": 396864.0}, {"date": "2024-01-19", "close": 17.02, "volume": 615429.0}, {"date": "2024-01-22", "close": 17.73, "volume": 737133.0}, {"date": "2024-01-23", "close": 17.48, "volume": 534181.0}, {"date": "2024-01-24", "close": 17.55, "volume": 509887.0}, {"date": "2024-01-25", "close": 17.67, "volume": 684624.0}, {"date": "2024-01-26", "close": 17.76, "volume": 682924.0}, {"date": "2024-01-29", "close": 17.96, "volume": 504637.0}, {"date": "2024-01-30", "close": 17.87, "volume": 391788.0}, {"date": "2024-01-31", "close": 16.55, "volume": 1144199.0}, {"date": "2024-02-01", "close": 16.26, "volume": 740603.0}, {"date": "2024-02-02", "close": 16.12, "volume": 589514.0}, {"date": "2024-02-05", "close": 15.73, "volume": 491271.0}, {"date": "2024-02-06", "close": 15.43, "volume": 540074.0}, {"date": "2024-02-07", "close": 15.33, "volume": 740256.0}, {"date": "2024-02-08", "close": 15.13, "volume": 611390.0}, {"date": "2024-02-09", "close": 15.65, "volume": 887505.0}, {"date": "2024-02-12", "close": 15.94, "volume": 644378.0}, {"date": "2024-02-13", "close": 15.15, "volume": 805394.0}, {"date": "2024-02-14", "close": 15.3, "volume": 592395.0}, {"date": "2024-02-15", "close": 15.98, "volume": 664506.0}, {"date": "2024-02-16", "close": 15.62, "volume": 640345.0}, {"date": "2024-02-20", "close": 15.46, "volume": 669986.0}, {"date": "2024-02-21", "close": 15.33, "volume": 864553.0}, {"date": "2024-02-22", "close": 15.19, "volume": 726990.0}, {"date": "2024-02-23", "close": 15.23, "volume": 591557.0}, {"date": "2024-02-26", "close": 15.11, "volume": 744196.0}, {"date": "2024-02-27", "close": 15.05, "volume": 430977.0}, {"date": "2024-02-28", "close": 14.78, "volume": 465932.0}, {"date": "2024-02-29", "close": 15.08, "volume": 478552.0}, {"date": "2024-03-01", "close": 14.83, "volume": 411243.0}, {"date": "2024-03-04", "close": 14.6, "volume": 552297.0}, {"date": "2024-03-05", "close": 15.15, "volume": 642163.0}, {"date": "2024-03-06", "close": 15.09, "volume": 837316.0}, {"date": "2024-03-07", "close": 15.32, "volume": 607102.0}, {"date": "2024-03-08", "close": 15.25, "volume": 412226.0}, {"date": "2024-03-11", "close": 15.34, "volume": 475058.0}, {"date": "2024-03-12", "close": 15.0, "volume": 401812.0}, {"date": "2024-03-13", "close": 14.82, "volume": 473853.0}, {"date": "2024-03-14", "close": 14.2, "volume": 558326.0}, {"date": "2024-03-15", "close": 14.56, "volume": 2160742.0}, {"date": "2024-03-18", "close": 14.47, "volume": 1207642.0}, {"date": "2024-03-19", "close": 14.5, "volume": 432711.0}, {"date": "2024-03-20", "close": 15.0, "volume": 570889.0}, {"date": "2024-03-21", "close": 15.22, "volume": 754393.0}, {"date": "2024-03-22", "close": 14.83, "volume": 529224.0}, {"date": "2024-03-25", "close": 14.92, "volume": 571442.0}, {"date": "2024-03-26", "close": 13.93, "volume": 824318.0}, {"date": "2024-03-27", "close": 14.38, "volume": 1127456.0}, {"date": "2024-03-28", "close": 14.57, "volume": 1082479.0}, {"date": "2024-04-01", "close": 14.51, "volume": 743333.0}, {"date": "2024-04-02", "close": 14.67, "volume": 1136337.0}, {"date": "2024-04-03", "close": 14.43, "volume": 571202.0}, {"date": "2024-04-04", "close": 14.38, "volume": 724409.0}, {"date": "2024-04-05", "close": 14.39, "volume": 923838.0}, {"date": "2024-04-08", "close": 14.65, "volume": 655319.0}, {"date": "2024-04-09", "close": 14.59, "volume": 886086.0}, {"date": "2024-04-10", "close": 13.49, "volume": 1050508.0}, {"date": "2024-04-11", "close": 13.57, "volume": 616717.0}, {"date": "2024-04-12", "close": 14.06, "volume": 1384791.0}, {"date": "2024-04-15", "close": 14.01, "volume": 1058358.0}, {"date": "2024-04-16", "close": 13.64, "volume": 941486.0}, {"date": "2024-04-17", "close": 13.62, "volume": 944983.0}, {"date": "2024-04-18", "close": 13.75, "volume": 715370.0}, {"date": "2024-04-19", "close": 14.46, "volume": 1137726.0}, {"date": "2024-04-22", "close": 15.2, "volume": 1673799.0}, {"date": "2024-04-23", "close": 15.52, "volume": 938197.0}, {"date": "2024-04-24", "close": 15.55, "volume": 1150553.0}, {"date": "2024-04-25", "close": 15.2, "volume": 996283.0}, {"date": "2024-04-26", "close": 15.09, "volume": 567207.0}, {"date": "2024-04-29", "close": 14.91, "volume": 547664.0}, {"date": "2024-04-30", "close": 14.68, "volume": 626312.0}, {"date": "2024-05-01", "close": 15.02, "volume": 604436.0}, {"date": "2024-05-02", "close": 15.22, "volume": 403658.0}, {"date": "2024-05-03", "close": 15.57, "volume": 616702.0}, {"date": "2024-05-06", "close": 15.54, "volume": 852641.0}, {"date": "2024-05-07", "close": 15.4, "volume": 605634.0}, {"date": "2024-05-08", "close": 15.77, "volume": 615061.0}, {"date": "2024-05-09", "close": 15.99, "volume": 441975.0}, {"date": "2024-05-10", "close": 15.86, "volume": 593285.0}, {"date": "2024-05-13", "close": 15.83, "volume": 1284299.0}, {"date": "2024-05-14", "close": 15.95, "volume": 1452317.0}, {"date": "2024-05-15", "close": 16.13, "volume": 5299131.0}, {"date": "2024-05-16", "close": 16.11, "volume": 12169370.0}, {"date": "2024-05-17", "close": 16.18, "volume": 1652593.0}, {"date": "2024-05-20", "close": 15.64, "volume": 1666046.0}, {"date": "2024-05-21", "close": 15.64, "volume": 1433042.0}, {"date": "2024-05-22", "close": 15.61, "volume": 1721550.0}, {"date": "2024-05-23", "close": 15.14, "volume": 1038136.0}, {"date": "2024-05-24", "close": 15.01, "volume": 991645.0}, {"date": "2024-05-28", "close": 14.57, "volume": 1207950.0}, {"date": "2024-05-29", "close": 14.28, "volume": 935202.0}, {"date": "2024-05-30", "close": 14.31, "volume": 983118.0}, {"date": "2024-05-31", "close": 14.4, "volume": 1097350.0}, {"date": "2024-06-03", "close": 14.03, "volume": 2247188.0}, {"date": "2024-06-04", "close": 13.81, "volume": 971965.0}, {"date": "2024-06-05", "close": 13.75, "volume": 639247.0}, {"date": "2024-06-06", "close": 13.69, "volume": 959905.0}, {"date": "2024-06-07", "close": 13.67, "volume": 667109.0}, {"date": "2024-06-10", "close": 13.36, "volume": 773447.0}, {"date": "2024-06-11", "close": 13.29, "volume": 894943.0}, {"date": "2024-06-12", "close": 13.63, "volume": 874007.0}, {"date": "2024-06-13", "close": 13.46, "volume": 693482.0}, {"date": "2024-06-14", "close": 13.37, "volume": 675179.0}, {"date": "2024-06-17", "close": 13.51, "volume": 785177.0}, {"date": "2024-06-18", "close": 13.39, "volume": 781047.0}, {"date": "2024-06-20", "close": 13.52, "volume": 653128.0}, {"date": "2024-06-21", "close": 13.49, "volume": 2760346.0}, {"date": "2024-06-24", "close": 13.64, "volume": 840390.0}, {"date": "2024-06-25", "close": 13.21, "volume": 973282.0}, {"date": "2024-06-26", "close": 13.36, "volume": 859701.0}, {"date": "2024-06-27", "close": 13.64, "volume": 799224.0}, {"date": "2024-06-28", "close": 14.35, "volume": 1666842.0}, {"date": "2024-07-01", "close": 14.35, "volume": 778597.0}, {"date": "2024-07-02", "close": 14.54, "volume": 569818.0}, {"date": "2024-07-03", "close": 14.54, "volume": 1044675.0}, {"date": "2024-07-05", "close": 14.22, "volume": 709354.0}, {"date": "2024-07-08", "close": 14.28, "volume": 747736.0}, {"date": "2024-07-09", "close": 14.64, "volume": 833299.0}, {"date": "2024-07-10", "close": 15.09, "volume": 692330.0}, {"date": "2024-07-11", "close": 15.95, "volume": 3396938.0}, {"date": "2024-07-12", "close": 16.07, "volume": 1291680.0}, {"date": "2024-07-15", "close": 16.72, "volume": 1579652.0}, {"date": "2024-07-16", "close": 17.65, "volume": 1525547.0}, {"date": "2024-07-17", "close": 17.98, "volume": 1011602.0}, {"date": "2024-07-18", "close": 17.63, "volume": 1097150.0}, {"date": "2024-07-19", "close": 17.74, "volume": 829465.0}, {"date": "2024-07-22", "close": 17.88, "volume": 815135.0}, {"date": "2024-07-23", "close": 18.28, "volume": 1369693.0}, {"date": "2024-07-24", "close": 18.0, "volume": 670937.0}, {"date": "2024-07-25", "close": 18.56, "volume": 1236176.0}, {"date": "2024-07-26", "close": 19.01, "volume": 1089187.0}, {"date": "2024-07-29", "close": 18.64, "volume": 1058775.0}, {"date": "2024-07-30", "close": 18.85, "volume": 994065.0}, {"date": "2024-07-31", "close": 18.54, "volume": 1142212.0}, {"date": "2024-08-01", "close": 17.77, "volume": 1157900.0}, {"date": "2024-08-02", "close": 17.3, "volume": 1143432.0}, {"date": "2024-08-05", "close": 16.75, "volume": 1069118.0}, {"date": "2024-08-06", "close": 16.8, "volume": 936160.0}, {"date": "2024-08-07", "close": 16.63, "volume": 746341.0}, {"date": "2024-08-08", "close": 17.04, "volume": 1941156.0}, {"date": "2024-08-09", "close": 16.9, "volume": 968840.0}, {"date": "2024-08-12", "close": 17.0, "volume": 1345632.0}, {"date": "2024-08-13", "close": 17.14, "volume": 605742.0}, {"date": "2024-08-14", "close": 17.21, "volume": 554432.0}, {"date": "2024-08-15", "close": 18.07, "volume": 1149965.0}, {"date": "2024-08-16", "close": 18.06, "volume": 959408.0}, {"date": "2024-08-19", "close": 18.19, "volume": 736196.0}, {"date": "2024-08-20", "close": 17.94, "volume": 673654.0}, {"date": "2024-08-21", "close": 18.12, "volume": 620840.0}, {"date": "2024-08-22", "close": 18.13, "volume": 642342.0}, {"date": "2024-08-23", "close": 19.12, "volume": 967330.0}, {"date": "2024-08-26", "close": 18.97, "volume": 1512699.0}, {"date": "2024-08-27", "close": 18.69, "volume": 704375.0}, {"date": "2024-08-28", "close": 18.85, "volume": 791940.0}, {"date": "2024-08-29", "close": 18.92, "volume": 566341.0}, {"date": "2024-08-30", "close": 19.07, "volume": 671029.0}, {"date": "2024-09-03", "close": 18.84, "volume": 649070.0}, {"date": "2024-09-04", "close": 18.81, "volume": 609890.0}, {"date": "2024-09-05", "close": 18.67, "volume": 644702.0}, {"date": "2024-09-06", "close": 18.28, "volume": 552176.0}, {"date": "2024-09-09", "close": 18.0, "volume": 802823.0}, {"date": "2024-09-10", "close": 18.05, "volume": 817365.0}, {"date": "2024-09-11", "close": 17.7, "volume": 722350.0}, {"date": "2024-09-12", "close": 17.8, "volume": 641154.0}, {"date": "2024-09-13", "close": 18.34, "volume": 616665.0}, {"date": "2024-09-16", "close": 18.53, "volume": 686320.0}, {"date": "2024-09-17", "close": 18.79, "volume": 642052.0}, {"date": "2024-09-18", "close": 18.85, "volume": 895821.0}, {"date": "2024-09-19", "close": 19.44, "volume": 735994.0}, {"date": "2024-09-20", "close": 18.86, "volume": 3005422.0}, {"date": "2024-09-23", "close": 18.83, "volume": 623264.0}, {"date": "2024-09-24", "close": 18.4, "volume": 545242.0}, {"date": "2024-09-25", "close": 18.27, "volume": 711289.0}, {"date": "2024-09-26", "close": 18.12, "volume": 641509.0}, {"date": "2024-09-27", "close": 18.33, "volume": 461829.0}, {"date": "2024-09-30", "close": 18.56, "volume": 484211.0}, {"date": "2024-10-01", "close": 17.91, "volume": 528118.0}, {"date": "2024-10-02", "close": 17.64, "volume": 491723.0}, {"date": "2024-10-03", "close": 17.68, "volume": 425803.0}, {"date": "2024-10-04", "close": 17.83, "volume": 393052.0}, {"date": "2024-10-07", "close": 17.93, "volume": 547195.0}, {"date": "2024-10-08", "close": 17.82, "volume": 609324.0}, {"date": "2024-10-09", "close": 18.08, "volume": 391821.0}, {"date": "2024-10-10", "close": 18.09, "volume": 518561.0}, {"date": "2024-10-11", "close": 18.83, "volume": 549096.0}, {"date": "2024-10-14", "close": 19.08, "volume": 499884.0}, {"date": "2024-10-15", "close": 19.43, "volume": 679573.0}, {"date": "2024-10-16", "close": 19.73, "volume": 448411.0}, {"date": "2024-10-17", "close": 19.91, "volume": 388801.0}, {"date": "2024-10-18", "close": 19.52, "volume": 474123.0}, {"date": "2024-10-21", "close": 18.61, "volume": 438534.0}, {"date": "2024-10-22", "close": 18.79, "volume": 382540.0}, {"date": "2024-10-23", "close": 19.07, "volume": 597736.0}, {"date": "2024-10-24", "close": 19.05, "volume": 496268.0}, {"date": "2024-10-25", "close": 18.68, "volume": 396388.0}, {"date": "2024-10-28", "close": 19.32, "volume": 418014.0}, {"date": "2024-10-29", "close": 19.2, "volume": 363368.0}, {"date": "2024-10-30", "close": 19.03, "volume": 606832.0}, {"date": "2024-10-31", "close": 18.68, "volume": 507289.0}, {"date": "2024-11-01", "close": 18.85, "volume": 624513.0}, {"date": "2024-11-04", "close": 18.55, "volume": 400288.0}, {"date": "2024-11-05", "close": 19.04, "volume": 473401.0}, {"date": "2024-11-06", "close": 21.79, "volume": 1931498.0}, {"date": "2024-11-07", "close": 21.16, "volume": 844062.0}, {"date": "2024-11-08", "close": 21.18, "volume": 1055983.0}, {"date": "2024-11-11", "close": 21.86, "volume": 795967.0}, {"date": "2024-11-12", "close": 21.44, "volume": 614728.0}, {"date": "2024-11-13", "close": 21.32, "volume": 525447.0}, {"date": "2024-11-14", "close": 21.42, "volume": 495380.0}, {"date": "2024-11-15", "close": 21.4, "volume": 637637.0}, {"date": "2024-11-18", "close": 21.16, "volume": 550412.0}, {"date": "2024-11-19", "close": 20.94, "volume": 640850.0}, {"date": "2024-11-20", "close": 20.71, "volume": 611194.0}, {"date": "2024-11-21", "close": 20.85, "volume": 480133.0}, {"date": "2024-11-22", "close": 21.4, "volume": 569946.0}, {"date": "2024-11-25", "close": 21.66, "volume": 750171.0}, {"date": "2024-11-26", "close": 21.29, "volume": 449981.0}, {"date": "2024-11-27", "close": 21.33, "volume": 491430.0}, {"date": "2024-11-29", "close": 21.12, "volume": 409660.0}, {"date": "2024-12-02", "close": 20.96, "volume": 858744.0}, {"date": "2024-12-03", "close": 20.66, "volume": 323867.0}, {"date": "2024-12-04", "close": 20.96, "volume": 390360.0}, {"date": "2024-12-05", "close": 20.62, "volume": 465619.0}, {"date": "2024-12-06", "close": 20.76, "volume": 334370.0}, {"date": "2024-12-09", "close": 20.49, "volume": 392648.0}, {"date": "2024-12-10", "close": 20.42, "volume": 568806.0}, {"date": "2024-12-11", "close": 20.56, "volume": 643265.0}, {"date": "2024-12-12", "close": 20.31, "volume": 430928.0}, {"date": "2024-12-13", "close": 20.36, "volume": 424275.0}, {"date": "2024-12-16", "close": 20.66, "volume": 529954.0}, {"date": "2024-12-17", "close": 20.19, "volume": 739266.0}, {"date": "2024-12-18", "close": 18.95, "volume": 974165.0}, {"date": "2024-12-19", "close": 18.64, "volume": 613851.0}, {"date": "2024-12-20", "close": 19.06, "volume": 2095635.0}, {"date": "2024-12-23", "close": 18.96, "volume": 413351.0}, {"date": "2024-12-24", "close": 19.14, "volume": 169502.0}, {"date": "2024-12-26", "close": 19.16, "volume": 256231.0}, {"date": "2024-12-27", "close": 18.87, "volume": 356640.0}, {"date": "2024-12-30", "close": 18.84, "volume": 329295.0}, {"date": "2024-12-31", "close": 18.87, "volume": 386834.0}, {"date": "2025-01-02", "close": 18.6, "volume": 563720.0}, {"date": "2025-01-03", "close": 18.93, "volume": 415858.0}, {"date": "2025-01-06", "close": 18.72, "volume": 484390.0}, {"date": "2025-01-07", "close": 18.48, "volume": 555956.0}, {"date": "2025-01-08", "close": 18.59, "volume": 435688.0}, {"date": "2025-01-10", "close": 18.03, "volume": 600955.0}, {"date": "2025-01-13", "close": 18.37, "volume": 667168.0}, {"date": "2025-01-14", "close": 19.1, "volume": 738817.0}, {"date": "2025-01-15", "close": 19.36, "volume": 517144.0}, {"date": "2025-01-16", "close": 19.24, "volume": 429685.0}, {"date": "2025-01-17", "close": 19.32, "volume": 388479.0}, {"date": "2025-01-21", "close": 19.44, "volume": 495715.0}, {"date": "2025-01-22", "close": 18.99, "volume": 508771.0}, {"date": "2025-01-23", "close": 18.97, "volume": 473425.0}, {"date": "2025-01-24", "close": 18.96, "volume": 414572.0}, {"date": "2025-01-27", "close": 19.15, "volume": 806416.0}, {"date": "2025-01-28", "close": 19.19, "volume": 765592.0}, {"date": "2025-01-29", "close": 18.31, "volume": 1464194.0}, {"date": "2025-01-30", "close": 18.56, "volume": 756595.0}, {"date": "2025-01-31", "close": 18.57, "volume": 749176.0}, {"date": "2025-02-03", "close": 18.23, "volume": 629055.0}, {"date": "2025-02-04", "close": 18.85, "volume": 953279.0}, {"date": "2025-02-05", "close": 19.1, "volume": 472685.0}, {"date": "2025-02-06", "close": 19.59, "volume": 548046.0}, {"date": "2025-02-07", "close": 19.2, "volume": 915901.0}, {"date": "2025-02-10", "close": 19.17, "volume": 528439.0}, {"date": "2025-02-11", "close": 19.49, "volume": 343558.0}, {"date": "2025-02-12", "close": 18.71, "volume": 533518.0}, {"date": "2025-02-13", "close": 18.93, "volume": 366116.0}, {"date": "2025-02-14", "close": 18.65, "volume": 416406.0}, {"date": "2025-02-18", "close": 18.66, "volume": 592733.0}, {"date": "2025-02-19", "close": 18.48, "volume": 713239.0}, {"date": "2025-02-20", "close": 18.3, "volume": 510220.0}, {"date": "2025-02-21", "close": 18.14, "volume": 740998.0}, {"date": "2025-02-24", "close": 17.75, "volume": 587775.0}, {"date": "2025-02-25", "close": 17.95, "volume": 408479.0}, {"date": "2025-02-26", "close": 17.96, "volume": 433106.0}, {"date": "2025-02-27", "close": 17.92, "volume": 321344.0}, {"date": "2025-02-28", "close": 18.25, "volume": 918576.0}, {"date": "2025-03-03", "close": 18.21, "volume": 677674.0}, {"date": "2025-03-04", "close": 17.76, "volume": 679939.0}, {"date": "2025-03-05", "close": 17.62, "volume": 430941.0}, {"date": "2025-03-06", "close": 17.33, "volume": 504125.0}, {"date": "2025-03-07", "close": 17.2, "volume": 551702.0}, {"date": "2025-03-10", "close": 16.47, "volume": 711638.0}, {"date": "2025-03-11", "close": 16.35, "volume": 825664.0}, {"date": "2025-03-12", "close": 16.61, "volume": 670149.0}, {"date": "2025-03-13", "close": 16.66, "volume": 492930.0}, {"date": "2025-03-14", "close": 17.15, "volume": 565919.0}, {"date": "2025-03-17", "close": 17.08, "volume": 563093.0}, {"date": "2025-03-18", "close": 17.01, "volume": 738293.0}, {"date": "2025-03-19", "close": 17.1, "volume": 608602.0}, {"date": "2025-03-20", "close": 16.97, "volume": 583689.0}, {"date": "2025-03-21", "close": 16.92, "volume": 1920264.0}, {"date": "2025-03-24", "close": 17.39, "volume": 622109.0}, {"date": "2025-03-25", "close": 17.44, "volume": 632789.0}, {"date": "2025-03-26", "close": 17.34, "volume": 411322.0}, {"date": "2025-03-27", "close": 17.39, "volume": 427303.0}, {"date": "2025-03-28", "close": 17.07, "volume": 326103.0}, {"date": "2025-03-31", "close": 17.17, "volume": 814138.0}, {"date": "2025-04-01", "close": 17.19, "volume": 961110.0}, {"date": "2025-04-02", "close": 17.6, "volume": 1083520.0}, {"date": "2025-04-03", "close": 16.01, "volume": 969995.0}, {"date": "2025-04-04", "close": 15.49, "volume": 1144659.0}, {"date": "2025-04-07", "close": 15.31, "volume": 1221758.0}, {"date": "2025-04-08", "close": 14.98, "volume": 1116334.0}, {"date": "2025-04-09", "close": 15.9, "volume": 1406497.0}, {"date": "2025-04-10", "close": 14.84, "volume": 900801.0}, {"date": "2025-04-11", "close": 14.69, "volume": 875455.0}, {"date": "2025-04-14", "close": 14.99, "volume": 784326.0}, {"date": "2025-04-15", "close": 15.35, "volume": 913548.0}, {"date": "2025-04-16", "close": 15.24, "volume": 1256720.0}, {"date": "2025-04-17", "close": 15.49, "volume": 1286712.0}, {"date": "2025-04-21", "close": 15.51, "volume": 575486.0}, {"date": "2025-04-22", "close": 16.01, "volume": 621301.0}, {"date": "2025-04-23", "close": 16.37, "volume": 785745.0}, {"date": "2025-04-24", "close": 16.88, "volume": 1066015.0}, {"date": "2025-04-25", "close": 16.54, "volume": 1087675.0}, {"date": "2025-04-28", "close": 16.53, "volume": 619416.0}, {"date": "2025-04-29", "close": 16.64, "volume": 538766.0}, {"date": "2025-04-30", "close": 16.37, "volume": 624874.0}, {"date": "2025-05-01", "close": 16.69, "volume": 708009.0}, {"date": "2025-05-02", "close": 17.09, "volume": 562861.0}, {"date": "2025-05-05", "close": 17.0, "volume": 416688.0}, {"date": "2025-05-06", "close": 16.8, "volume": 401934.0}, {"date": "2025-05-07", "close": 16.8, "volume": 496103.0}, {"date": "2025-05-08", "close": 17.2, "volume": 401633.0}, {"date": "2025-05-09", "close": 17.11, "volume": 754451.0}, {"date": "2025-05-12", "close": 17.81, "volume": 609673.0}, {"date": "2025-05-13", "close": 17.98, "volume": 580900.0}, {"date": "2025-05-14", "close": 17.7, "volume": 479033.0}, {"date": "2025-05-15", "close": 17.86, "volume": 415631.0}, {"date": "2025-05-16", "close": 17.5, "volume": 919614.0}, {"date": "2025-05-19", "close": 17.35, "volume": 447429.0}, {"date": "2025-05-20", "close": 17.31, "volume": 380520.0}, {"date": "2025-05-21", "close": 16.78, "volume": 593682.0}, {"date": "2025-05-22", "close": 16.69, "volume": 892354.0}, {"date": "2025-05-23", "close": 16.5, "volume": 459157.0}, {"date": "2025-05-27", "close": 16.89, "volume": 383151.0}, {"date": "2025-05-28", "close": 16.59, "volume": 363183.0}, {"date": "2025-05-29", "close": 16.8, "volume": 383423.0}, {"date": "2025-05-30", "close": 16.7, "volume": 571769.0}, {"date": "2025-06-02", "close": 16.4, "volume": 616071.0}, {"date": "2025-06-03", "close": 16.77, "volume": 436454.0}, {"date": "2025-06-04", "close": 16.54, "volume": 558122.0}, {"date": "2025-06-05", "close": 16.5, "volume": 478189.0}, {"date": "2025-06-06", "close": 16.77, "volume": 628909.0}, {"date": "2025-06-09", "close": 16.87, "volume": 876256.0}, {"date": "2025-06-10", "close": 17.08, "volume": 394657.0}, {"date": "2025-06-11", "close": 17.08, "volume": 642205.0}, {"date": "2025-06-12", "close": 16.93, "volume": 415876.0}, {"date": "2025-06-13", "close": 16.43, "volume": 533325.0}, {"date": "2025-06-16", "close": 16.24, "volume": 483098.0}, {"date": "2025-06-17", "close": 15.98, "volume": 440816.0}, {"date": "2025-06-18", "close": 16.14, "volume": 752834.0}, {"date": "2025-06-20", "close": 16.19, "volume": 1019681.0}, {"date": "2025-06-23", "close": 16.7, "volume": 552291.0}, {"date": "2025-06-24", "close": 17.06, "volume": 946642.0}, {"date": "2025-06-25", "close": 16.9, "volume": 1120790.0}, {"date": "2025-06-26", "close": 17.89, "volume": 859859.0}, {"date": "2025-06-27", "close": 17.71, "volume": 1659336.0}, {"date": "2025-06-30", "close": 17.53, "volume": 704734.0}, {"date": "2025-07-01", "close": 18.09, "volume": 728176.0}, {"date": "2025-07-02", "close": 18.51, "volume": 609567.0}, {"date": "2025-07-03", "close": 18.86, "volume": 358201.0}, {"date": "2025-07-07", "close": 18.58, "volume": 583283.0}, {"date": "2025-07-08", "close": 18.73, "volume": 456734.0}, {"date": "2025-07-09", "close": 18.74, "volume": 392619.0}, {"date": "2025-07-10", "close": 18.79, "volume": 483630.0}, {"date": "2025-07-11", "close": 18.54, "volume": 787848.0}, {"date": "2025-07-14", "close": 18.78, "volume": 497940.0}, {"date": "2025-07-15", "close": 18.19, "volume": 638230.0}, {"date": "2025-07-16", "close": 18.33, "volume": 682219.0}, {"date": "2025-07-17", "close": 18.62, "volume": 1114872.0}, {"date": "2025-07-18", "close": 18.63, "volume": 717004.0}, {"date": "2025-07-21", "close": 18.4, "volume": 517487.0}, {"date": "2025-07-22", "close": 18.31, "volume": 666707.0}, {"date": "2025-07-23", "close": 18.27, "volume": 506832.0}, {"date": "2025-07-24", "close": 18.35, "volume": 766500.0}, {"date": "2025-07-25", "close": 19.04, "volume": 822925.0}, {"date": "2025-07-28", "close": 19.28, "volume": 725923.0}, {"date": "2025-07-29", "close": 18.97, "volume": 493683.0}, {"date": "2025-07-30", "close": 18.45, "volume": 523241.0}, {"date": "2025-07-31", "close": 18.22, "volume": 690307.0}, {"date": "2025-08-01", "close": 18.02, "volume": 722850.0}, {"date": "2025-08-04", "close": 18.15, "volume": 528299.0}, {"date": "2025-08-05", "close": 18.24, "volume": 881418.0}, {"date": "2025-08-06", "close": 18.06, "volume": 544664.0}, {"date": "2025-08-07", "close": 17.9, "volume": 469277.0}, {"date": "2025-08-08", "close": 18.2, "volume": 472729.0}, {"date": "2025-08-11", "close": 18.12, "volume": 554952.0}, {"date": "2025-08-12", "close": 18.82, "volume": 624859.0}, {"date": "2025-08-13", "close": 19.31, "volume": 621178.0}, {"date": "2025-08-14", "close": 19.27, "volume": 835277.0}, {"date": "2025-08-15", "close": 18.76, "volume": 720510.0}, {"date": "2025-08-18", "close": 18.67, "volume": 422781.0}, {"date": "2025-08-19", "close": 18.76, "volume": 345905.0}, {"date": "2025-08-20", "close": 18.89, "volume": 461788.0}, {"date": "2025-08-21", "close": 18.8, "volume": 365462.0}, {"date": "2025-08-22", "close": 19.76, "volume": 822808.0}, {"date": "2025-08-25", "close": 19.7, "volume": 498406.0}, {"date": "2025-08-26", "close": 19.88, "volume": 686377.0}, {"date": "2025-08-27", "close": 19.87, "volume": 418384.0}, {"date": "2025-08-28", "close": 19.9, "volume": 542586.0}, {"date": "2025-08-29", "close": 19.84, "volume": 514426.0}, {"date": "2025-09-02", "close": 19.83, "volume": 461293.0}, {"date": "2025-09-03", "close": 19.85, "volume": 534169.0}, {"date": "2025-09-04", "close": 20.12, "volume": 387143.0}, {"date": "2025-09-05", "close": 20.0, "volume": 343021.0}, {"date": "2025-09-08", "close": 19.9, "volume": 437452.0}, {"date": "2025-09-09", "close": 19.75, "volume": 547246.0}, {"date": "2025-09-10", "close": 19.85, "volume": 510641.0}, {"date": "2025-09-11", "close": 20.0, "volume": 484117.0}, {"date": "2025-09-12", "close": 19.82, "volume": 470549.0}, {"date": "2025-09-15", "close": 19.57, "volume": 423363.0}, {"date": "2025-09-16", "close": 19.62, "volume": 681182.0}, {"date": "2025-09-17", "close": 19.73, "volume": 787836.0}, {"date": "2025-09-18", "close": 20.32, "volume": 742614.0}, {"date": "2025-09-19", "close": 19.9, "volume": 1984581.0}, {"date": "2025-09-22", "close": 19.75, "volume": 512559.0}, {"date": "2025-09-23", "close": 19.63, "volume": 603936.0}, {"date": "2025-09-24", "close": 19.56, "volume": 403353.0}, {"date": "2025-09-25", "close": 19.54, "volume": 383517.0}, {"date": "2025-09-26", "close": 19.61, "volume": 440135.0}, {"date": "2025-09-29", "close": 19.37, "volume": 743773.0}, {"date": "2025-09-30", "close": 19.28, "volume": 524575.0}, {"date": "2025-10-01", "close": 19.36, "volume": 520461.0}, {"date": "2025-10-02", "close": 19.48, "volume": 575141.0}, {"date": "2025-10-03", "close": 19.69, "volume": 716653.0}, {"date": "2025-10-06", "close": 20.03, "volume": 711432.0}, {"date": "2025-10-07", "close": 19.65, "volume": 770774.0}, {"date": "2025-10-08", "close": 19.37, "volume": 471460.0}, {"date": "2025-10-09", "close": 19.23, "volume": 385531.0}, {"date": "2025-10-10", "close": 18.47, "volume": 670386.0}, {"date": "2025-10-13", "close": 18.89, "volume": 598052.0}, {"date": "2025-10-14", "close": 19.47, "volume": 646075.0}, {"date": "2025-10-15", "close": 19.13, "volume": 539932.0}, {"date": "2025-10-16", "close": 17.88, "volume": 775539.0}, {"date": "2025-10-17", "close": 18.26, "volume": 789218.0}, {"date": "2025-10-20", "close": 18.62, "volume": 549067.0}, {"date": "2025-10-21", "close": 18.68, "volume": 464194.0}, {"date": "2025-10-22", "close": 18.82, "volume": 463250.0}, {"date": "2025-10-23", "close": 18.52, "volume": 486216.0}, {"date": "2025-10-24", "close": 18.99, "volume": 358482.0}, {"date": "2025-10-27", "close": 18.99, "volume": 462141.0}, {"date": "2025-10-28", "close": 18.91, "volume": 470224.0}, {"date": "2025-10-29", "close": 18.56, "volume": 814835.0}, {"date": "2025-10-30", "close": 18.49, "volume": 932014.0}, {"date": "2025-10-31", "close": 18.29, "volume": 756797.0}, {"date": "2025-11-03", "close": 18.44, "volume": 669639.0}, {"date": "2025-11-04", "close": 18.29, "volume": 848868.0}, {"date": "2025-11-05", "close": 18.49, "volume": 795222.0}, {"date": "2025-11-06", "close": 18.3, "volume": 665582.0}, {"date": "2025-11-07", "close": 18.67, "volume": 628386.0}, {"date": "2025-11-10", "close": 18.62, "volume": 773887.0}, {"date": "2025-11-11", "close": 18.86, "volume": 727209.0}, {"date": "2025-11-12", "close": 18.79, "volume": 814490.0}, {"date": "2025-11-13", "close": 18.75, "volume": 951879.0}, {"date": "2025-11-14", "close": 18.54, "volume": 578005.0}, {"date": "2025-11-17", "close": 17.77, "volume": 894759.0}, {"date": "2025-11-18", "close": 18.01, "volume": 698666.0}, {"date": "2025-11-19", "close": 18.13, "volume": 702276.0}, {"date": "2025-11-20", "close": 18.06, "volume": 763004.0}, {"date": "2025-11-21", "close": 18.88, "volume": 992628.0}, {"date": "2025-11-24", "close": 18.79, "volume": 1495678.0}, {"date": "2025-11-25", "close": 19.45, "volume": 1602050.0}, {"date": "2025-11-26", "close": 19.25, "volume": 1424795.0}, {"date": "2025-11-28", "close": 19.18, "volume": 546356.0}, {"date": "2025-12-01", "close": 19.43, "volume": 708585.0}, {"date": "2025-12-02", "close": 19.47, "volume": 1261902.0}, {"date": "2025-12-03", "close": 19.96, "volume": 656182.0}, {"date": "2025-12-04", "close": 20.03, "volume": 459697.0}, {"date": "2025-12-05", "close": 20.02, "volume": 741443.0}, {"date": "2025-12-08", "close": 20.01, "volume": 706772.0}, {"date": "2025-12-09", "close": 20.21, "volume": 634840.0}, {"date": "2025-12-10", "close": 20.68, "volume": 1587274.0}, {"date": "2025-12-11", "close": 20.85, "volume": 1082347.0}, {"date": "2025-12-12", "close": 21.02, "volume": 1184831.0}, {"date": "2025-12-15", "close": 21.05, "volume": 1548106.0}, {"date": "2025-12-16", "close": 20.84, "volume": 902196.0}, {"date": "2025-12-17", "close": 20.93, "volume": 949284.0}, {"date": "2025-12-18", "close": 21.19, "volume": 915184.0}, {"date": "2025-12-19", "close": 20.91, "volume": 1638410.0}, {"date": "2025-12-22", "close": 20.7, "volume": 581242.0}, {"date": "2025-12-23", "close": 20.45, "volume": 504307.0}, {"date": "2025-12-24", "close": 20.49, "volume": 326014.0}, {"date": "2025-12-26", "close": 20.36, "volume": 398239.0}, {"date": "2025-12-29", "close": 20.25, "volume": 515324.0}, {"date": "2025-12-30", "close": 19.89, "volume": 458706.0}, {"date": "2025-12-31", "close": 19.75, "volume": 595242.0}, {"date": "2026-01-02", "close": 19.75, "volume": 756746.0}, {"date": "2026-01-05", "close": 20.15, "volume": 1186339.0}, {"date": "2026-01-06", "close": 20.17, "volume": 724777.0}, {"date": "2026-01-07", "close": 20.02, "volume": 772038.0}, {"date": "2026-01-08", "close": 20.38, "volume": 921057.0}, {"date": "2026-01-09", "close": 20.09, "volume": 700085.0}, {"date": "2026-01-12", "close": 19.75, "volume": 748765.0}, {"date": "2026-01-13", "close": 19.73, "volume": 674339.0}, {"date": "2026-01-14", "close": 19.85, "volume": 842056.0}, {"date": "2026-01-15", "close": 20.29, "volume": 752900.0}, {"date": "2026-01-16", "close": 20.15, "volume": 1009452.0}, {"date": "2026-01-20", "close": 19.86, "volume": 932630.0}, {"date": "2026-01-21", "close": 21.19, "volume": 1439990.0}, {"date": "2026-01-22", "close": 21.31, "volume": 994464.0}, {"date": "2026-01-23", "close": 20.59, "volume": 778421.0}, {"date": "2026-01-26", "close": 20.59, "volume": 642308.0}, {"date": "2026-01-27", "close": 20.83, "volume": 1079951.0}, {"date": "2026-01-28", "close": 22.22, "volume": 1746402.0}, {"date": "2026-01-29", "close": 22.22, "volume": 1567119.0}, {"date": "2026-01-30", "close": 22.14, "volume": 1582271.0}, {"date": "2026-02-02", "close": 22.7, "volume": 1068023.0}, {"date": "2026-02-03", "close": 22.98, "volume": 1056322.0}, {"date": "2026-02-04", "close": 23.3, "volume": 986111.0}, {"date": "2026-02-05", "close": 23.56, "volume": 983159.0}, {"date": "2026-02-06", "close": 23.79, "volume": 1780756.0}, {"date": "2026-02-09", "close": 23.65, "volume": 541596.0}, {"date": "2026-02-10", "close": 23.4, "volume": 882969.0}, {"date": "2026-02-11", "close": 23.25, "volume": 644208.0}, {"date": "2026-02-12", "close": 22.98, "volume": 653121.0}, {"date": "2026-02-13", "close": 22.96, "volume": 403834.0}, {"date": "2026-02-17", "close": 23.08, "volume": 558302.0}, {"date": "2026-02-18", "close": 22.97, "volume": 581565.0}, {"date": "2026-02-19", "close": 22.95, "volume": 596723.0}, {"date": "2026-02-20", "close": 23.08, "volume": 931029.0}, {"date": "2026-02-23", "close": 21.93, "volume": 839331.0}, {"date": "2026-02-24", "close": 21.9, "volume": 577562.0}, {"date": "2026-02-25", "close": 21.91, "volume": 660487.0}, {"date": "2026-02-26", "close": 22.15, "volume": 640017.0}, {"date": "2026-02-27", "close": 21.04, "volume": 1042422.0}, {"date": "2026-03-02", "close": 21.5, "volume": 1630654.0}, {"date": "2026-03-03", "close": 21.42, "volume": 1337242.0}, {"date": "2026-03-04", "close": 21.55, "volume": 710565.0}, {"date": "2026-03-05", "close": 21.25, "volume": 951685.0}, {"date": "2026-03-06", "close": 20.92, "volume": 1106955.0}, {"date": "2026-03-09", "close": 20.81, "volume": 1272474.0}, {"date": "2026-03-10", "close": 20.91, "volume": 1126562.0}, {"date": "2026-03-11", "close": 20.52, "volume": 1015547.0}, {"date": "2026-03-12", "close": 20.4, "volume": 773455.0}, {"date": "2026-03-13", "close": 20.36, "volume": 639534.0}, {"date": "2026-03-16", "close": 20.37, "volume": 799531.0}, {"date": "2026-03-17", "close": 20.34, "volume": 671143.0}, {"date": "2026-03-18", "close": 20.13, "volume": 1223105.0}, {"date": "2026-03-19", "close": 20.27, "volume": 899380.0}, {"date": "2026-03-20", "close": 20.29, "volume": 2219216.0}, {"date": "2026-03-23", "close": 20.65, "volume": 1658190.0}, {"date": "2026-03-24", "close": 20.84, "volume": 906286.0}, {"date": "2026-03-25", "close": 20.88, "volume": 773639.0}, {"date": "2026-03-26", "close": 20.92, "volume": 721351.0}, {"date": "2026-03-27", "close": 20.59, "volume": 822714.0}, {"date": "2026-03-30", "close": 20.8, "volume": 893495.0}, {"date": "2026-03-31", "close": 21.16, "volume": 959260.0}, {"date": "2026-04-01", "close": 21.28, "volume": 588943.0}, {"date": "2026-04-02", "close": 21.3, "volume": 856745.0}, {"date": "2026-04-06", "close": 21.48, "volume": 597590.0}, {"date": "2026-04-07", "close": 21.61, "volume": 873297.0}, {"date": "2026-04-08", "close": 22.06, "volume": 1229426.0}, {"date": "2026-04-09", "close": 22.46, "volume": 1379670.0}, {"date": "2026-04-10", "close": 22.05, "volume": 802777.0}, {"date": "2026-04-13", "close": 22.32, "volume": 1140340.0}, {"date": "2026-04-14", "close": 22.33, "volume": 953106.0}, {"date": "2026-04-15", "close": 22.31, "volume": 877817.0}, {"date": "2026-04-16", "close": 22.24, "volume": 904984.0}, {"date": "2026-04-17", "close": 22.84, "volume": 983199.0}, {"date": "2026-04-20", "close": 22.84, "volume": 747940.0}, {"date": "2026-04-21", "close": 22.37, "volume": 930300.0}, {"date": "2026-04-22", "close": 22.47, "volume": 711817.0}, {"date": "2026-04-23", "close": 22.75, "volume": 851075.0}, {"date": "2026-04-24", "close": 22.36, "volume": 778414.0}, {"date": "2026-04-27", "close": 22.81, "volume": 1039526.0}, {"date": "2026-04-28", "close": 22.99, "volume": 966494.0}, {"date": "2026-04-29", "close": 22.42, "volume": 1115157.0}, {"date": "2026-04-30", "close": 22.68, "volume": 1904051.0}, {"date": "2026-05-01", "close": 22.38, "volume": 1329920.0}, {"date": "2026-05-04", "close": 22.25, "volume": 948646.0}, {"date": "2026-05-05", "close": 22.52, "volume": 694818.0}, {"date": "2026-05-06", "close": 22.62, "volume": 1500178.0}, {"date": "2026-05-07", "close": 22.48, "volume": 929481.0}, {"date": "2026-05-08", "close": 22.4, "volume": 806529.0}, {"date": "2026-05-11", "close": 22.09, "volume": 1019266.0}, {"date": "2026-05-12", "close": 21.98, "volume": 988139.0}, {"date": "2026-05-13", "close": 21.76, "volume": 965884.0}, {"date": "2026-05-14", "close": 22.02, "volume": 804621.0}, {"date": "2026-05-15", "close": 21.46, "volume": 948836.0}, {"date": "2026-05-18", "close": 21.73, "volume": 839253.0}, {"date": "2026-05-19", "close": 21.7, "volume": 562918.0}, {"date": "2026-05-20", "close": 22.15, "volume": 897435.0}, {"date": "2026-05-21", "close": 22.3, "volume": 1070418.0}, {"date": "2026-05-22", "close": 22.05, "volume": 805364.0}, {"date": "2026-05-26", "close": 22.43, "volume": 942610.0}, {"date": "2026-05-27", "close": 22.17, "volume": 857660.0}, {"date": "2026-05-28", "close": 22.16, "volume": 890906.0}, {"date": "2026-05-29", "close": 22.19, "volume": 1199228.0}, {"date": "2026-06-01", "close": 21.84, "volume": 867011.0}, {"date": "2026-06-02", "close": 22.25, "volume": 849730.0}, {"date": "2026-06-03", "close": 21.54, "volume": 1290523.0}, {"date": "2026-06-04", "close": 22.34, "volume": 764437.0}, {"date": "2026-06-05", "close": 22.5, "volume": 613153.0}, {"date": "2026-06-08", "close": 22.66, "volume": 827008.0}, {"date": "2026-06-09", "close": 22.96, "volume": 878948.0}, {"date": "2026-06-10", "close": 23.12, "volume": 781766.0}, {"date": "2026-06-11", "close": 23.25, "volume": 760675.0}, {"date": "2026-06-12", "close": 23.52, "volume": 760448.0}, {"date": "2026-06-15", "close": 23.09, "volume": 792933.0}, {"date": "2026-06-16", "close": 23.15, "volume": 1440724.0}, {"date": "2026-06-17", "close": 22.61, "volume": 1589655.0}, {"date": "2026-06-18", "close": 22.72, "volume": 2218389.0}, {"date": "2026-06-22", "close": 23.01, "volume": 844818.0}, {"date": "2026-06-23", "close": 23.38, "volume": 1069094.0}, {"date": "2026-06-24", "close": 23.37, "volume": 1316636.0}, {"date": "2026-06-25", "close": 23.62, "volume": 1005158.0}, {"date": "2026-06-26", "close": 23.64, "volume": 2792803.0}, {"date": "2026-06-29", "close": 23.48, "volume": 1120149.0}, {"date": "2026-06-30", "close": 23.64, "volume": 855562.0}, {"date": "2026-07-01", "close": 23.97, "volume": 1171180.0}, {"date": "2026-07-02", "close": 23.54, "volume": 951606.0}, {"date": "2026-07-06", "close": 23.61, "volume": 603893.0}, {"date": "2026-07-07", "close": 23.55, "volume": 958383.0}, {"date": "2026-07-08", "close": 22.99, "volume": 1044010.0}, {"date": "2026-07-09", "close": 23.37, "volume": 774223.0}, {"date": "2026-07-10", "close": 23.53, "volume": 981344.0}, {"date": "2026-07-13", "close": 23.51, "volume": 762677.0}, {"date": "2026-07-14", "close": 23.53, "volume": 701530.0}, {"date": "2026-07-15", "close": 23.62, "volume": 855611.0}, {"date": "2026-07-16", "close": 24.55, "volume": 1083223.0}, {"date": "2026-07-17", "close": 24.07, "volume": 1043607.0}, {"date": "2026-07-20", "close": 23.91, "volume": 1080864.0}, {"date": "2026-07-21", "close": 24.04, "volume": 1026414.0}, {"date": "2026-07-22", "close": 24.01, "volume": 957536.0}, {"date": "2026-07-23", "close": 23.76, "volume": 1580345.0}, {"date": "2026-07-24", "close": 23.89, "volume": 960104.0}, {"date": "2026-07-27", "close": 23.86, "volume": 840183.0}, {"date": "2026-07-28", "close": 24.17, "volume": 987119.0}, {"date": "2026-07-29", "close": 24.07, "volume": 1254013.0}, {"date": "2026-07-30", "close": 24.86, "volume": 1833907.0}, {"date": "2026-07-31", "close": 24.68, "volume": 1458873.0}, {"date": "2026-08-03", "close": 25.18, "volume": 1022566.0}, {"date": "2026-08-04", "close": 25.28, "volume": 1257555.0}, {"date": "2026-08-05", "close": 25.11, "volume": 899054.0}, {"date": "2026-08-06", "close": 24.75, "volume": 968965.0}, {"date": "2026-08-07", "close": 24.46, "volume": 760698.0}, {"date": "2026-08-10", "close": 24.34, "volume": 860599.0}, {"date": "2026-08-11", "close": 24.74, "volume": 603854.0}, {"date": "2026-08-12", "close": 24.88, "volume": 849734.0}, {"date": "2026-08-13", "close": 25.01, "volume": 734221.0}, {"date": "2026-08-14", "close": 24.64, "volume": 570848.0}, {"date": "2026-08-17", "close": 24.57, "volume": 774332.0}, {"date": "2026-08-18", "close": 24.46, "volume": 604188.0}, {"date": "2026-08-19", "close": 23.7, "volume": 897986.0}, {"date": "2026-08-20", "close": 23.69, "volume": 786277.0}, {"date": "2026-08-21", "close": 23.71, "volume": 846472.0}, {"date": "2026-08-24", "close": 23.57, "volume": 887387.0}, {"date": "2026-08-25", "close": 23.46, "volume": 543203.0}, {"date": "2026-08-26", "close": 23.53, "volume": 536646.0}, {"date": "2026-08-27", "close": 23.56, "volume": 615218.0}, {"date": "2026-08-28", "close": 23.51, "volume": 873898.0}, {"date": "2026-08-31", "close": 23.4, "volume": 759185.0}, {"date": "2026-09-01", "close": 23.0, "volume": 814764.0}, {"date": "2026-09-02", "close": 23.39, "volume": 735452.0}, {"date": "2026-09-03", "close": 23.56, "volume": 656657.0}, {"date": "2026-09-04", "close": 23.72, "volume": 535478.0}, {"date": "2026-09-08", "close": 23.43, "volume": 732045.0}, {"date": "2026-09-09", "close": 23.11, "volume": 776233.0}, {"date": "2026-09-10", "close": 23.32, "volume": 628931.0}, {"date": "2026-09-11", "close": 23.3, "volume": 766493.0}, {"date": "2026-09-14", "close": 23.34, "volume": 729619.0}, {"date": "2026-09-15", "close": 23.33, "volume": 908124.0}, {"date": "2026-09-16", "close": 23.16, "volume": 1639222.0}, {"date": "2026-09-17", "close": 23.15, "volume": 693810.0}, {"date": "2026-09-18", "close": 23.06, "volume": 1941808.0}, {"date": "2026-09-21", "close": 22.93, "volume": 601112.0}, {"date": "2026-09-22", "close": 22.65, "volume": 903407.0}, {"date": "2026-09-23", "close": 22.42, "volume": 832384.0}, {"date": "2026-09-24", "close": 22.67, "volume": 656049.0}, {"date": "2026-09-25", "close": 22.84, "volume": 932637.0}, {"date": "2026-09-28", "close": 22.53, "volume": 796018.0}, {"date": "2026-09-29", "close": 22.22, "volume": 796093.0}, {"date": "2026-09-30", "close": 22.15, "volume": 870688.0}, {"date": "2026-10-01", "close": 22.35, "volume": 1298251.0}, {"date": "2026-10-02", "close": 22.58, "volume": 945157.0}, {"date": "2026-10-05", "close": 22.38, "volume": 1045164.0}, {"date": "2026-10-06", "close": 22.28, "volume": 622184.0}, {"date": "2026-10-07", "close": 21.97, "volume": 843877.0}, {"date": "2026-10-08", "close": 22.22, "volume": 862625.0}, {"date": "2026-10-09", "close": 22.09, "volume": 472645.0}, {"date": "2026-10-12", "close": 22.14, "volume": 652004.0}, {"date": "2026-10-13", "close": 22.04, "volume": 601294.0}, {"date": "2026-10-14", "close": 21.96, "volume": 1762420.0}, {"date": "2026-10-15", "close": 22.2, "volume": 1011944.0}, {"date": "2026-10-16", "close": 22.23, "volume": 885404.0}, {"date": "2026-10-19", "close": 22.11, "volume": 618760.0}, {"date": "2026-10-20", "close": 22.53, "volume": 700790.0}, {"date": "2026-10-21", "close": 22.54, "volume": 538634.0}, {"date": "2026-10-22", "close": 23.12, "volume": 777960.0}, {"date": "2026-10-23", "close": 23.24, "volume": 840621.0}, {"date": "2026-10-26", "close": 23.22, "volume": 724137.0}], "refreshing": true}