{"ticker": "SBCF", "overview": {"cik": "730708", "ticker": "SBCF", "name": "SEACOAST BANKING CORP OF FLORIDA", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000730708-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001078596-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009550", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061128", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000730708-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008779", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010350", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002128287-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001249970-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052723", "price_sensitive": true}]}, "description": "SEACOAST BANKING CORP OF FLORIDA trades as SBCF on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 36 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $508.85K. The most recent filing on record is dated 8 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 508851.61000000004, "net": -508851.61000000004, "insiders": 1, "first_date": "2026-08-27", "last_date": "2026-08-27"}, "metrics": {"ticker": "SBCF", "has_prices": true, "as_of": "2026-08-07", "last": 34.55, "prev_close": 34.53, "change": 0.01999999999999602, "change_pct": 0.0005792064871125404, "session_volume": 691613.0, "vwap_5": 34.89761875118081, "vwap_20": 34.006546335905774, "vwap_60": 32.483845716071954, "vwap_250": 31.791321642191246, "high_52w": 35.38, "low_52w": 29.2, "avg_volume_20": 1048523.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000730708-26-000152", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "H. Gilbert Culbreth Jr", "who_key": "CULBRETH H GILBERT JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 12372.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1249970/000073070826000152/0000730708-26-000152-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36885}, {"id": "0000730708-26-000150", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Juliette Kleffel", "who_key": "Kleffel Juliette", "role": "EVP,  Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 508851.61000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite trims SBCF: $509K", "source_url": "https://www.sec.gov/Archives/edgar/data/1726466/000073070826000150/0000730708-26-000150-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "13DG-0001214659-26-010350", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "North Reef Capital Management LP", "who_key": "North Reef Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "North Reef Capital Management LP moves to a 4.91% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1867831/0001214659-26-010350-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0000730708-26-000120", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Charles M. Shaffer", "who_key": "Shaffer Charles M", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1735862.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627974/000073070826000120/0000730708-26-000120-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0000730708-26-000148", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Kathleen B. Kay", "who_key": "Kay Kathleen B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1751660/000073070826000148/0000730708-26-000148-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000144", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Christopher E. Fogal", "who_key": "FOGAL CHRISTOPHER E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1200665/000073070826000144/0000730708-26-000144-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000146", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Eduardo J. Arriola", "who_key": "Arriola Eduardo J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027020/000073070826000146/0000730708-26-000146-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000140", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Alvaro Monserrat", "who_key": "Monserrat Alvaro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1440281/000073070826000140/0000730708-26-000140-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000142", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Maryann Goebel", "who_key": "GOEBEL MARYANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601375/000073070826000142/0000730708-26-000142-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000134", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Tracey Dexter", "who_key": "DEXTER TRACEY", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51397.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815460/000073070826000134/0000730708-26-000134-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000136", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Thomas E. Rossin", "who_key": "ROSSIN THOMAS E", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1287985/000073070826000136/0000730708-26-000136-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000138", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Randolph A. Moore III", "who_key": "MOORE RANDOLPH A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133882/000073070826000138/0000730708-26-000138-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000132", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Dennis S. Hudson III", "who_key": "HUDSON DENNIS S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078596/000073070826000132/0000730708-26-000132-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000130", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Joseph B. Shearouse III", "who_key": "SHEAROUSE JOSEPH B III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1987247/000073070826000130/0000730708-26-000130-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0002128287-26-000004", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Michael E. Griffin", "who_key": "GRIFFIN MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2128287/000212828726000004/0002128287-26-000004-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000124", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Jacqueline Lynette Bradley", "who_key": "Bradley Jacqueline Lynette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1623030/000073070826000124/0000730708-26-000124-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000126", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Dennis J. Arczynski", "who_key": "ARCZYNSKI DENNIS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1398345/000073070826000126/0000730708-26-000126-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000128", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Dale M. Hudson", "who_key": "HUDSON DALE M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1078601/000073070826000128/0000730708-26-000128-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0000730708-26-000122", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701946/000073070826000122/0000730708-26-000122-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "0001249970-26-000009", "src": "INSIDERS", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "H. Gilbert Culbreth Jr", "who_key": "CULBRETH H GILBERT JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 70001.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on SBCF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1249970/000124997026000009/0001249970-26-000009-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0000902219-26-000167", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA moves to a 5% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0000902219-26-000167-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000093751-26-000289", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA takes a 5.1% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0000093751-26-000289-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002100119-26-001013", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA takes a 5.23% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0002100119-26-001013-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002299", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA adjusts its stake in SBCF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0000102909-26-002299-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20033446-T371", "src": "CONGRESS", "ticker": "SBCF", "cik": "", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "Schwab 893\nSP Seacoast Banking Corporation of\nFlorida - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SBCF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529365}, {"id": "HOUSE-2025-20033446-T372", "src": "CONGRESS", "ticker": "SBCF", "cik": "", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "Schwab 893\nSP Seacoast Banking Corporation of\nFlorida - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SBCF to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20033446-T373", "src": "CONGRESS", "ticker": "SBCF", "cik": "", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "Schwab 893\nSP Seacoast Banking Corporation of\nFlorida - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SBCF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20030891-T535", "src": "CONGRESS", "ticker": "SBCF", "cik": "", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "Account 924\nSP Seacoast Banking Corporation of\nFlorida - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds SBCF to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030634-T22", "src": "CONGRESS", "ticker": "SBCF", "cik": "", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "ank of America\nSeacoast Banking Corporation of\nFlorida - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up SBCF ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726645}, {"id": "HOUSE-2024-20026346-T23", "src": "CONGRESS", "ticker": "SBCF", "cik": "", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "Assets (1)\nDC Seacoast Banking Corporation of\nFlorida - Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jared Moskowitz offloads SBCF ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf", "trade_date": "2024-11-08", "timestamp": "2024-11-08", "mins": 1043445}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-010350", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "North Reef Capital Management LP", "who_key": "North Reef Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "North Reef Capital Management LP moves to a 4.91% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/1867831/0001214659-26-010350-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000902219-26-000167", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA moves to a 5% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0000902219-26-000167-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000093751-26-000289", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA takes a 5.1% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0000093751-26-000289-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0002100119-26-001013", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA takes a 5.23% passive stake in SBCF", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0002100119-26-001013-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002299", "src": "13DG", "ticker": "SBCF", "cik": "730708", "company": "SEACOAST BANKING CORP OF FLORIDA", "company_raw": "SEACOAST BANKING CORP OF FLORIDA", "who": "Seacoast Banking Corp of Florida", "who_key": "SEACOAST BANKING CORP OF FLORIDA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SEACOAST BANKING CORP OF FLORIDA adjusts its stake in SBCF (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/730708/0000102909-26-002299-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Seacoast Banking Corporation of Florida - Common Stock", "new_value": "SEACOAST BANKING CORP OF FLORIDA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000730708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000730708", "applied": 1, "detected_at": "2026-10-27T10:11:40.597470"}]}, "key_people": [{"who": "Juliette Kleffel", "who_key": "Kleffel Juliette", "role": "EVP,  Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 508851.61000000004, "net": -508851.61000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 508851.61000000004, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726466/000073070826000150/0000730708-26-000150-index.htm"}], "latest": {"action": "SELL", "amount": 508851.61000000004, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1726466/000073070826000150/0000730708-26-000150-index.htm"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 145005.0, "net": -145005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-12-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024286.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022682.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022682.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-11-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026346.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-06-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030634.pdf"}}], "activity": [{"date": "2026-08-27", "net": -508851.61000000004}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0000730708-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001078596-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001950047-26-009550", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001628280-26-061128", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0000730708-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001950047-26-008779", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-010350", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000146", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000142", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000138", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002128287-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001249970-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0000730708-26-000120", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052723", "price_sensitive": true}], "performance": {"ticker": "SBCF", "has_prices": true, "summary": {"n": 3, "avg": 0.3105644226180162, "win_rate": 1.0, "best": 0.40333062550771714, "worst": 0.133530183727034, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 30.48, "return": 0.133530183727034}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 24.62, "return": 0.40333062550771714}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-06-16", "score": 0.0, "ref_price": 24.77, "return": 0.39483245861929744}]}, "price_series": [{"date": "2016-08-08", "close": 16.18, "volume": 99298.0}, {"date": "2016-08-09", "close": 16.22, "volume": 54954.0}, {"date": "2016-08-10", "close": 16.12, "volume": 48334.0}, {"date": "2016-08-11", "close": 16.07, "volume": 38650.0}, {"date": "2016-08-12", "close": 16.06, "volume": 60248.0}, {"date": "2016-08-15", "close": 16.14, "volume": 51072.0}, {"date": "2016-08-16", "close": 16.14, "volume": 70890.0}, {"date": "2016-08-17", "close": 16.2, "volume": 68460.0}, {"date": "2016-08-18", "close": 16.27, "volume": 54102.0}, {"date": "2016-08-19", "close": 16.28, "volume": 136636.0}, {"date": "2016-08-22", "close": 16.25, "volume": 64560.0}, {"date": "2016-08-23", "close": 16.17, "volume": 102239.0}, {"date": "2016-08-24", "close": 16.25, "volume": 173362.0}, {"date": "2016-08-25", "close": 16.36, "volume": 125300.0}, {"date": "2016-08-26", "close": 16.32, "volume": 102411.0}, {"date": "2016-08-29", "close": 16.26, "volume": 108886.0}, {"date": "2016-08-30", "close": 16.72, "volume": 112567.0}, {"date": "2016-08-31", "close": 16.45, "volume": 347509.0}, {"date": "2016-09-01", "close": 17.21, "volume": 617216.0}, {"date": "2016-09-02", "close": 17.71, "volume": 228678.0}, {"date": "2016-09-06", "close": 17.0, "volume": 184025.0}, {"date": "2016-09-07", "close": 17.04, "volume": 98768.0}, {"date": "2016-09-08", "close": 17.09, "volume": 80214.0}, {"date": "2016-09-09", "close": 16.72, "volume": 102911.0}, {"date": "2016-09-12", "close": 16.92, "volume": 92490.0}, {"date": "2016-09-13", "close": 16.68, "volume": 75891.0}, {"date": "2016-09-14", "close": 16.58, "volume": 96578.0}, {"date": "2016-09-15", "close": 16.55, "volume": 139822.0}, {"date": "2016-09-16", "close": 16.35, "volume": 324576.0}, {"date": "2016-09-19", "close": 16.24, "volume": 74500.0}, {"date": "2016-09-20", "close": 16.23, "volume": 59545.0}, {"date": "2016-09-21", "close": 16.3, "volume": 93145.0}, {"date": "2016-09-22", "close": 16.49, "volume": 71984.0}, {"date": "2016-09-23", "close": 16.41, "volume": 53330.0}, {"date": "2016-09-26", "close": 16.04, "volume": 92493.0}, {"date": "2016-09-27", "close": 16.09, "volume": 75270.0}, {"date": "2016-09-28", "close": 16.25, "volume": 54338.0}, {"date": "2016-09-29", "close": 15.94, "volume": 98749.0}, {"date": "2016-09-30", "close": 16.09, "volume": 133283.0}, {"date": "2016-10-03", "close": 16.02, "volume": 73846.0}, {"date": "2016-10-04", "close": 16.16, "volume": 69578.0}, {"date": "2016-10-05", "close": 16.44, "volume": 79050.0}, {"date": "2016-10-06", "close": 16.45, "volume": 53650.0}, {"date": "2016-10-07", "close": 16.45, "volume": 59351.0}, {"date": "2016-10-10", "close": 16.62, "volume": 41135.0}, {"date": "2016-10-11", "close": 16.5, "volume": 62474.0}, {"date": "2016-10-12", "close": 16.6, "volume": 46965.0}, {"date": "2016-10-13", "close": 16.3, "volume": 74701.0}, {"date": "2016-10-14", "close": 16.4, "volume": 63922.0}, {"date": "2016-10-17", "close": 16.48, "volume": 70544.0}, {"date": "2016-10-18", "close": 16.77, "volume": 91035.0}, {"date": "2016-10-19", "close": 16.91, "volume": 70981.0}, {"date": "2016-10-20", "close": 17.02, "volume": 91486.0}, {"date": "2016-10-21", "close": 17.21, "volume": 90938.0}, {"date": "2016-10-24", "close": 17.56, "volume": 149342.0}, {"date": "2016-10-25", "close": 17.59, "volume": 118871.0}, {"date": "2016-10-26", "close": 17.39, "volume": 148677.0}, {"date": "2016-10-27", "close": 17.44, "volume": 204026.0}, {"date": "2016-10-28", "close": 17.3, "volume": 211114.0}, {"date": "2016-10-31", "close": 17.41, "volume": 103823.0}, {"date": "2016-11-01", "close": 17.4, "volume": 130526.0}, {"date": "2016-11-02", "close": 16.98, "volume": 105975.0}, {"date": "2016-11-03", "close": 17.24, "volume": 82002.0}, {"date": "2016-11-04", "close": 17.14, "volume": 85873.0}, {"date": "2016-11-07", "close": 17.16, "volume": 159595.0}, {"date": "2016-11-08", "close": 17.29, "volume": 79072.0}, {"date": "2016-11-09", "close": 17.75, "volume": 249653.0}, {"date": "2016-11-10", "close": 17.73, "volume": 297500.0}, {"date": "2016-11-11", "close": 18.3, "volume": 349745.0}, {"date": "2016-11-14", "close": 18.53, "volume": 302959.0}, {"date": "2016-11-15", "close": 18.44, "volume": 274024.0}, {"date": "2016-11-16", "close": 18.46, "volume": 357461.0}, {"date": "2016-11-17", "close": 18.64, "volume": 410556.0}, {"date": "2016-11-18", "close": 18.81, "volume": 331251.0}, {"date": "2016-11-21", "close": 18.75, "volume": 122335.0}, {"date": "2016-11-22", "close": 19.19, "volume": 221292.0}, {"date": "2016-11-23", "close": 19.66, "volume": 304497.0}, {"date": "2016-11-25", "close": 19.87, "volume": 96608.0}, {"date": "2016-11-28", "close": 19.83, "volume": 194974.0}, {"date": "2016-11-29", "close": 19.99, "volume": 434612.0}, {"date": "2016-11-30", "close": 20.56, "volume": 503737.0}, {"date": "2016-12-01", "close": 20.59, "volume": 429473.0}, {"date": "2016-12-02", "close": 20.59, "volume": 239807.0}, {"date": "2016-12-05", "close": 21.0, "volume": 320095.0}, {"date": "2016-12-06", "close": 21.15, "volume": 296438.0}, {"date": "2016-12-07", "close": 21.58, "volume": 238951.0}, {"date": "2016-12-08", "close": 21.98, "volume": 346215.0}, {"date": "2016-12-09", "close": 21.9, "volume": 347587.0}, {"date": "2016-12-12", "close": 21.32, "volume": 167346.0}, {"date": "2016-12-13", "close": 21.21, "volume": 118035.0}, {"date": "2016-12-14", "close": 21.02, "volume": 144223.0}, {"date": "2016-12-15", "close": 21.46, "volume": 164816.0}, {"date": "2016-12-16", "close": 21.49, "volume": 204204.0}, {"date": "2016-12-19", "close": 21.69, "volume": 106002.0}, {"date": "2016-12-20", "close": 22.08, "volume": 277250.0}, {"date": "2016-12-21", "close": 22.36, "volume": 200865.0}, {"date": "2016-12-22", "close": 22.31, "volume": 156385.0}, {"date": "2016-12-23", "close": 22.37, "volume": 78167.0}, {"date": "2016-12-27", "close": 22.9, "volume": 238151.0}, {"date": "2016-12-28", "close": 22.41, "volume": 140364.0}, {"date": "2016-12-29", "close": 22.29, "volume": 178017.0}, {"date": "2016-12-30", "close": 22.06, "volume": 193040.0}, {"date": "2017-01-03", "close": 22.51, "volume": 265285.0}, {"date": "2017-01-04", "close": 22.96, "volume": 244756.0}, {"date": "2017-01-05", "close": 22.28, "volume": 150119.0}, {"date": "2017-01-06", "close": 22.55, "volume": 184429.0}, {"date": "2017-01-09", "close": 22.36, "volume": 308691.0}, {"date": "2017-01-10", "close": 22.41, "volume": 261441.0}, {"date": "2017-01-11", "close": 22.35, "volume": 305234.0}, {"date": "2017-01-12", "close": 21.75, "volume": 171433.0}, {"date": "2017-01-13", "close": 21.7, "volume": 246281.0}, {"date": "2017-01-17", "close": 20.83, "volume": 376369.0}, {"date": "2017-01-18", "close": 20.95, "volume": 203132.0}, {"date": "2017-01-19", "close": 20.84, "volume": 500204.0}, {"date": "2017-01-20", "close": 21.11, "volume": 198617.0}, {"date": "2017-01-23", "close": 21.03, "volume": 128698.0}, {"date": "2017-01-24", "close": 21.42, "volume": 137894.0}, {"date": "2017-01-25", "close": 21.9, "volume": 169564.0}, {"date": "2017-01-26", "close": 22.04, "volume": 190342.0}, {"date": "2017-01-27", "close": 21.93, "volume": 245131.0}, {"date": "2017-01-30", "close": 21.79, "volume": 192857.0}, {"date": "2017-01-31", "close": 21.78, "volume": 123603.0}, {"date": "2017-02-01", "close": 21.9, "volume": 265474.0}, {"date": "2017-02-02", "close": 22.08, "volume": 313748.0}, {"date": "2017-02-03", "close": 22.58, "volume": 254792.0}, {"date": "2017-02-06", "close": 22.65, "volume": 161197.0}, {"date": "2017-02-07", "close": 22.65, "volume": 140570.0}, {"date": "2017-02-08", "close": 22.5, "volume": 192273.0}, {"date": "2017-02-09", "close": 22.89, "volume": 132618.0}, {"date": "2017-02-10", "close": 23.01, "volume": 234113.0}, {"date": "2017-02-13", "close": 24.18, "volume": 760648.0}, {"date": "2017-02-14", "close": 23.97, "volume": 325024.0}, {"date": "2017-02-15", "close": 24.2, "volume": 2986392.0}, {"date": "2017-02-16", "close": 24.23, "volume": 529728.0}, {"date": "2017-02-17", "close": 23.7, "volume": 897468.0}, {"date": "2017-02-21", "close": 24.45, "volume": 730102.0}, {"date": "2017-02-22", "close": 24.14, "volume": 708976.0}, {"date": "2017-02-23", "close": 24.22, "volume": 632071.0}, {"date": "2017-02-24", "close": 23.75, "volume": 714725.0}, {"date": "2017-02-27", "close": 23.61, "volume": 731541.0}, {"date": "2017-02-28", "close": 23.23, "volume": 933126.0}, {"date": "2017-03-01", "close": 24.0, "volume": 431659.0}, {"date": "2017-03-02", "close": 23.76, "volume": 333719.0}, {"date": "2017-03-03", "close": 23.92, "volume": 206575.0}, {"date": "2017-03-06", "close": 23.73, "volume": 203493.0}, {"date": "2017-03-07", "close": 23.7, "volume": 214703.0}, {"date": "2017-03-08", "close": 23.5, "volume": 402760.0}, {"date": "2017-03-09", "close": 23.76, "volume": 335975.0}, {"date": "2017-03-10", "close": 23.78, "volume": 309389.0}, {"date": "2017-03-13", "close": 23.64, "volume": 186990.0}, {"date": "2017-03-14", "close": 23.6, "volume": 196449.0}, {"date": "2017-03-15", "close": 23.45, "volume": 317601.0}, {"date": "2017-03-16", "close": 23.56, "volume": 233057.0}, {"date": "2017-03-17", "close": 23.57, "volume": 1347111.0}, {"date": "2017-03-20", "close": 23.5, "volume": 301302.0}, {"date": "2017-03-21", "close": 22.33, "volume": 662346.0}, {"date": "2017-03-22", "close": 22.3, "volume": 455624.0}, {"date": "2017-03-23", "close": 22.67, "volume": 309547.0}, {"date": "2017-03-24", "close": 22.92, "volume": 259840.0}, {"date": "2017-03-27", "close": 23.26, "volume": 318573.0}, {"date": "2017-03-28", "close": 23.69, "volume": 254172.0}, {"date": "2017-03-29", "close": 23.52, "volume": 265102.0}, {"date": "2017-03-30", "close": 24.25, "volume": 269503.0}, {"date": "2017-03-31", "close": 23.98, "volume": 443255.0}, {"date": "2017-04-03", "close": 23.91, "volume": 288941.0}, {"date": "2017-04-04", "close": 23.77, "volume": 246454.0}, {"date": "2017-04-05", "close": 23.44, "volume": 400061.0}, {"date": "2017-04-06", "close": 24.13, "volume": 379552.0}, {"date": "2017-04-07", "close": 23.94, "volume": 426642.0}, {"date": "2017-04-10", "close": 23.99, "volume": 268399.0}, {"date": "2017-04-11", "close": 23.95, "volume": 216258.0}, {"date": "2017-04-12", "close": 23.5, "volume": 227289.0}, {"date": "2017-04-13", "close": 23.02, "volume": 282479.0}, {"date": "2017-04-17", "close": 23.48, "volume": 193548.0}, {"date": "2017-04-18", "close": 23.53, "volume": 162638.0}, {"date": "2017-04-19", "close": 23.84, "volume": 262255.0}, {"date": "2017-04-20", "close": 24.54, "volume": 267496.0}, {"date": "2017-04-21", "close": 24.7, "volume": 517596.0}, {"date": "2017-04-24", "close": 25.33, "volume": 423059.0}, {"date": "2017-04-25", "close": 25.23, "volume": 342134.0}, {"date": "2017-04-26", "close": 25.0, "volume": 585236.0}, {"date": "2017-04-27", "close": 24.45, "volume": 253179.0}, {"date": "2017-04-28", "close": 24.2, "volume": 475521.0}, {"date": "2017-05-01", "close": 24.2, "volume": 350632.0}, {"date": "2017-05-02", "close": 23.97, "volume": 203782.0}, {"date": "2017-05-03", "close": 23.78, "volume": 270116.0}, {"date": "2017-05-04", "close": 24.03, "volume": 338602.0}, {"date": "2017-05-05", "close": 24.09, "volume": 193080.0}, {"date": "2017-05-08", "close": 24.25, "volume": 107286.0}, {"date": "2017-05-09", "close": 24.23, "volume": 208645.0}, {"date": "2017-05-10", "close": 23.98, "volume": 145218.0}, {"date": "2017-05-11", "close": 23.28, "volume": 405464.0}, {"date": "2017-05-12", "close": 23.23, "volume": 303424.0}, {"date": "2017-05-15", "close": 23.4, "volume": 318904.0}, {"date": "2017-05-16", "close": 23.5, "volume": 258291.0}, {"date": "2017-05-17", "close": 22.1, "volume": 534407.0}, {"date": "2017-05-18", "close": 22.89, "volume": 345251.0}, {"date": "2017-05-19", "close": 23.04, "volume": 353910.0}, {"date": "2017-05-22", "close": 23.19, "volume": 213918.0}, {"date": "2017-05-23", "close": 23.23, "volume": 225717.0}, {"date": "2017-05-24", "close": 22.92, "volume": 190231.0}, {"date": "2017-05-25", "close": 22.75, "volume": 169453.0}, {"date": "2017-05-26", "close": 22.68, "volume": 145589.0}, {"date": "2017-05-30", "close": 22.6, "volume": 181590.0}, {"date": "2017-05-31", "close": 22.56, "volume": 410474.0}, {"date": "2017-06-01", "close": 22.96, "volume": 249337.0}, {"date": "2017-06-02", "close": 23.08, "volume": 373801.0}, {"date": "2017-06-05", "close": 23.27, "volume": 324343.0}, {"date": "2017-06-06", "close": 22.99, "volume": 240602.0}, {"date": "2017-06-07", "close": 23.16, "volume": 186616.0}, {"date": "2017-06-08", "close": 23.81, "volume": 644819.0}, {"date": "2017-06-09", "close": 24.7, "volume": 685889.0}, {"date": "2017-06-12", "close": 25.41, "volume": 917436.0}, {"date": "2017-06-13", "close": 25.11, "volume": 512841.0}, {"date": "2017-06-14", "close": 24.96, "volume": 210886.0}, {"date": "2017-06-15", "close": 24.87, "volume": 133492.0}, {"date": "2017-06-16", "close": 24.55, "volume": 374562.0}, {"date": "2017-06-19", "close": 24.59, "volume": 144870.0}, {"date": "2017-06-20", "close": 24.36, "volume": 137831.0}, {"date": "2017-06-21", "close": 24.01, "volume": 214711.0}, {"date": "2017-06-22", "close": 23.84, "volume": 177365.0}, {"date": "2017-06-23", "close": 23.36, "volume": 1291089.0}, {"date": "2017-06-26", "close": 23.49, "volume": 321432.0}, {"date": "2017-06-27", "close": 23.42, "volume": 204480.0}, {"date": "2017-06-28", "close": 23.86, "volume": 344453.0}, {"date": "2017-06-29", "close": 24.02, "volume": 340789.0}, {"date": "2017-06-30", "close": 24.1, "volume": 273077.0}, {"date": "2017-07-03", "close": 24.68, "volume": 161987.0}, {"date": "2017-07-05", "close": 24.55, "volume": 191553.0}, {"date": "2017-07-06", "close": 24.16, "volume": 148884.0}, {"date": "2017-07-07", "close": 24.35, "volume": 114747.0}, {"date": "2017-07-10", "close": 23.87, "volume": 209544.0}, {"date": "2017-07-11", "close": 23.81, "volume": 222390.0}, {"date": "2017-07-12", "close": 24.06, "volume": 286795.0}, {"date": "2017-07-13", "close": 23.94, "volume": 86358.0}, {"date": "2017-07-14", "close": 23.82, "volume": 126837.0}, {"date": "2017-07-17", "close": 23.84, "volume": 159346.0}, {"date": "2017-07-18", "close": 23.85, "volume": 116071.0}, {"date": "2017-07-19", "close": 23.65, "volume": 71249.0}, {"date": "2017-07-20", "close": 23.63, "volume": 72988.0}, {"date": "2017-07-21", "close": 23.43, "volume": 155403.0}, {"date": "2017-07-24", "close": 23.75, "volume": 137340.0}, {"date": "2017-07-25", "close": 24.24, "volume": 179910.0}, {"date": "2017-07-26", "close": 24.11, "volume": 193649.0}, {"date": "2017-07-27", "close": 24.36, "volume": 196939.0}, {"date": "2017-07-28", "close": 23.55, "volume": 455087.0}, {"date": "2017-07-31", "close": 23.37, "volume": 255901.0}, {"date": "2017-08-01", "close": 23.64, "volume": 227936.0}, {"date": "2017-08-02", "close": 23.72, "volume": 168601.0}, {"date": "2017-08-03", "close": 23.88, "volume": 214683.0}, {"date": "2017-08-04", "close": 24.1, "volume": 427580.0}, {"date": "2017-08-07", "close": 24.0, "volume": 172494.0}, {"date": "2017-08-08", "close": 23.98, "volume": 127841.0}, {"date": "2017-08-09", "close": 23.6, "volume": 159172.0}, {"date": "2017-08-10", "close": 22.47, "volume": 173280.0}, {"date": "2017-08-11", "close": 22.0, "volume": 280512.0}, {"date": "2017-08-14", "close": 23.09, "volume": 233718.0}, {"date": "2017-08-15", "close": 23.04, "volume": 137199.0}, {"date": "2017-08-16", "close": 23.04, "volume": 81663.0}, {"date": "2017-08-17", "close": 22.71, "volume": 331665.0}, {"date": "2017-08-18", "close": 22.4, "volume": 185331.0}, {"date": "2017-08-21", "close": 22.29, "volume": 125944.0}, {"date": "2017-08-22", "close": 22.52, "volume": 104138.0}, {"date": "2017-08-23", "close": 22.64, "volume": 82038.0}, {"date": "2017-08-24", "close": 22.83, "volume": 104338.0}, {"date": "2017-08-25", "close": 23.11, "volume": 106370.0}, {"date": "2017-08-28", "close": 22.85, "volume": 89818.0}, {"date": "2017-08-29", "close": 22.63, "volume": 79150.0}, {"date": "2017-08-30", "close": 22.8, "volume": 96878.0}, {"date": "2017-08-31", "close": 22.87, "volume": 106560.0}, {"date": "2017-09-01", "close": 22.9, "volume": 84865.0}, {"date": "2017-09-05", "close": 22.11, "volume": 143610.0}, {"date": "2017-09-06", "close": 21.89, "volume": 223208.0}, {"date": "2017-09-07", "close": 20.79, "volume": 444017.0}, {"date": "2017-09-08", "close": 20.97, "volume": 323534.0}, {"date": "2017-09-11", "close": 21.87, "volume": 179263.0}, {"date": "2017-09-12", "close": 22.18, "volume": 175540.0}, {"date": "2017-09-13", "close": 22.19, "volume": 186938.0}, {"date": "2017-09-14", "close": 21.77, "volume": 115665.0}, {"date": "2017-09-15", "close": 21.69, "volume": 892656.0}, {"date": "2017-09-18", "close": 22.08, "volume": 227848.0}, {"date": "2017-09-19", "close": 22.33, "volume": 153056.0}, {"date": "2017-09-20", "close": 22.68, "volume": 156743.0}, {"date": "2017-09-21", "close": 22.98, "volume": 178628.0}, {"date": "2017-09-22", "close": 23.07, "volume": 136529.0}, {"date": "2017-09-25", "close": 23.21, "volume": 145444.0}, {"date": "2017-09-26", "close": 23.17, "volume": 155412.0}, {"date": "2017-09-27", "close": 23.66, "volume": 337585.0}, {"date": "2017-09-28", "close": 24.02, "volume": 175186.0}, {"date": "2017-09-29", "close": 23.89, "volume": 193975.0}, {"date": "2017-10-02", "close": 24.21, "volume": 151047.0}, {"date": "2017-10-03", "close": 24.25, "volume": 151092.0}, {"date": "2017-10-04", "close": 24.07, "volume": 183540.0}, {"date": "2017-10-05", "close": 24.36, "volume": 115916.0}, {"date": "2017-10-06", "close": 24.34, "volume": 112972.0}, {"date": "2017-10-09", "close": 24.36, "volume": 99400.0}, {"date": "2017-10-10", "close": 24.45, "volume": 148500.0}, {"date": "2017-10-11", "close": 24.43, "volume": 130331.0}, {"date": "2017-10-12", "close": 24.27, "volume": 72843.0}, {"date": "2017-10-13", "close": 23.98, "volume": 127945.0}, {"date": "2017-10-16", "close": 24.33, "volume": 99403.0}, {"date": "2017-10-17", "close": 24.19, "volume": 160749.0}, {"date": "2017-10-18", "close": 24.57, "volume": 98548.0}, {"date": "2017-10-19", "close": 24.47, "volume": 164013.0}, {"date": "2017-10-20", "close": 24.92, "volume": 110215.0}, {"date": "2017-10-23", "close": 24.62, "volume": 116898.0}, {"date": "2017-10-24", "close": 24.7, "volume": 159895.0}, {"date": "2017-10-25", "close": 24.51, "volume": 153257.0}, {"date": "2017-10-26", "close": 24.645, "volume": 130024.0}, {"date": "2017-10-27", "close": 25.32, "volume": 252426.0}, {"date": "2017-10-30", "close": 24.63, "volume": 124966.0}, {"date": "2017-10-31", "close": 24.79, "volume": 192435.0}, {"date": "2017-11-01", "close": 24.69, "volume": 209843.0}, {"date": "2017-11-02", "close": 25.0, "volume": 373917.0}, {"date": "2017-11-03", "close": 24.31, "volume": 366803.0}, {"date": "2017-11-06", "close": 24.73, "volume": 160130.0}, {"date": "2017-11-07", "close": 24.23, "volume": 189092.0}, {"date": "2017-11-08", "close": 24.18, "volume": 221249.0}, {"date": "2017-11-09", "close": 24.02, "volume": 229067.0}, {"date": "2017-11-10", "close": 24.17, "volume": 287772.0}, {"date": "2017-11-13", "close": 24.55, "volume": 168646.0}, {"date": "2017-11-14", "close": 24.61, "volume": 136049.0}, {"date": "2017-11-15", "close": 24.5, "volume": 116268.0}, {"date": "2017-11-16", "close": 24.75, "volume": 144470.0}, {"date": "2017-11-17", "close": 25.04, "volume": 129959.0}, {"date": "2017-11-20", "close": 25.38, "volume": 149364.0}, {"date": "2017-11-21", "close": 25.51, "volume": 167007.0}, {"date": "2017-11-22", "close": 25.33, "volume": 179385.0}, {"date": "2017-11-24", "close": 24.99, "volume": 102832.0}, {"date": "2017-11-27", "close": 24.94, "volume": 305780.0}, {"date": "2017-11-28", "close": 25.7, "volume": 527699.0}, {"date": "2017-11-29", "close": 26.48, "volume": 674024.0}, {"date": "2017-11-30", "close": 26.03, "volume": 509071.0}, {"date": "2017-12-01", "close": 26.15, "volume": 254224.0}, {"date": "2017-12-04", "close": 26.46, "volume": 188502.0}, {"date": "2017-12-05", "close": 25.92, "volume": 121447.0}, {"date": "2017-12-06", "close": 25.96, "volume": 117469.0}, {"date": "2017-12-07", "close": 25.87, "volume": 208871.0}, {"date": "2017-12-08", "close": 25.73, "volume": 105210.0}, {"date": "2017-12-11", "close": 25.31, "volume": 144735.0}, {"date": "2017-12-12", "close": 25.52, "volume": 80870.0}, {"date": "2017-12-13", "close": 25.46, "volume": 169816.0}, {"date": "2017-12-14", "close": 25.07, "volume": 291646.0}, {"date": "2017-12-15", "close": 25.95, "volume": 721386.0}, {"date": "2017-12-18", "close": 26.01, "volume": 243906.0}, {"date": "2017-12-19", "close": 26.0, "volume": 236779.0}, {"date": "2017-12-20", "close": 25.75, "volume": 140954.0}, {"date": "2017-12-21", "close": 25.92, "volume": 99265.0}, {"date": "2017-12-22", "close": 25.64, "volume": 120603.0}, {"date": "2017-12-26", "close": 25.41, "volume": 144272.0}, {"date": "2017-12-27", "close": 25.42, "volume": 132586.0}, {"date": "2017-12-28", "close": 25.53, "volume": 98523.0}, {"date": "2017-12-29", "close": 25.21, "volume": 152279.0}, {"date": "2018-01-02", "close": 24.9, "volume": 227563.0}, {"date": "2018-01-03", "close": 24.84, "volume": 160659.0}, {"date": "2018-01-04", "close": 25.02, "volume": 163958.0}, {"date": "2018-01-05", "close": 25.3, "volume": 154413.0}, {"date": "2018-01-08", "close": 25.57, "volume": 256202.0}, {"date": "2018-01-09", "close": 25.66, "volume": 280409.0}, {"date": "2018-01-10", "close": 25.89, "volume": 328322.0}, {"date": "2018-01-11", "close": 27.12, "volume": 765283.0}, {"date": "2018-01-12", "close": 26.82, "volume": 293272.0}, {"date": "2018-01-16", "close": 26.28, "volume": 222540.0}, {"date": "2018-01-17", "close": 26.6, "volume": 159992.0}, {"date": "2018-01-18", "close": 26.36, "volume": 178670.0}, {"date": "2018-01-19", "close": 26.97, "volume": 187428.0}, {"date": "2018-01-22", "close": 26.81, "volume": 95905.0}, {"date": "2018-01-23", "close": 26.52, "volume": 164160.0}, {"date": "2018-01-24", "close": 26.28, "volume": 97621.0}, {"date": "2018-01-25", "close": 26.08, "volume": 113590.0}, {"date": "2018-01-26", "close": 26.07, "volume": 423804.0}, {"date": "2018-01-29", "close": 26.17, "volume": 316572.0}, {"date": "2018-01-30", "close": 26.15, "volume": 246452.0}, {"date": "2018-01-31", "close": 25.79, "volume": 268015.0}, {"date": "2018-02-01", "close": 25.96, "volume": 213191.0}, {"date": "2018-02-02", "close": 25.5, "volume": 265020.0}, {"date": "2018-02-05", "close": 24.57, "volume": 264122.0}, {"date": "2018-02-06", "close": 25.0, "volume": 389871.0}, {"date": "2018-02-07", "close": 25.05, "volume": 236870.0}, {"date": "2018-02-08", "close": 24.24, "volume": 194305.0}, {"date": "2018-02-09", "close": 24.61, "volume": 204711.0}, {"date": "2018-02-12", "close": 24.54, "volume": 138946.0}, {"date": "2018-02-13", "close": 24.66, "volume": 127122.0}, {"date": "2018-02-14", "close": 25.3, "volume": 164086.0}, {"date": "2018-02-15", "close": 27.04, "volume": 2049116.0}, {"date": "2018-02-16", "close": 27.27, "volume": 1184496.0}, {"date": "2018-02-20", "close": 27.23, "volume": 8041453.0}, {"date": "2018-02-21", "close": 27.46, "volume": 821190.0}, {"date": "2018-02-22", "close": 27.25, "volume": 974777.0}, {"date": "2018-02-23", "close": 27.26, "volume": 490461.0}, {"date": "2018-02-26", "close": 27.19, "volume": 422212.0}, {"date": "2018-02-27", "close": 26.76, "volume": 443959.0}, {"date": "2018-02-28", "close": 26.22, "volume": 469803.0}, {"date": "2018-03-01", "close": 26.12, "volume": 352591.0}, {"date": "2018-03-02", "close": 26.63, "volume": 275826.0}, {"date": "2018-03-05", "close": 27.18, "volume": 340275.0}, {"date": "2018-03-06", "close": 27.64, "volume": 397872.0}, {"date": "2018-03-07", "close": 27.69, "volume": 457948.0}, {"date": "2018-03-08", "close": 27.67, "volume": 559734.0}, {"date": "2018-03-09", "close": 28.38, "volume": 450007.0}, {"date": "2018-03-12", "close": 27.8, "volume": 373474.0}, {"date": "2018-03-13", "close": 27.71, "volume": 233716.0}, {"date": "2018-03-14", "close": 27.51, "volume": 327554.0}, {"date": "2018-03-15", "close": 27.88, "volume": 300963.0}, {"date": "2018-03-16", "close": 28.05, "volume": 1291470.0}, {"date": "2018-03-19", "close": 28.07, "volume": 383780.0}, {"date": "2018-03-20", "close": 27.59, "volume": 269882.0}, {"date": "2018-03-21", "close": 27.66, "volume": 174146.0}, {"date": "2018-03-22", "close": 26.89, "volume": 277397.0}, {"date": "2018-03-23", "close": 25.98, "volume": 343707.0}, {"date": "2018-03-26", "close": 26.72, "volume": 253838.0}, {"date": "2018-03-27", "close": 26.18, "volume": 249609.0}, {"date": "2018-03-28", "close": 26.53, "volume": 316373.0}, {"date": "2018-03-29", "close": 26.47, "volume": 287224.0}, {"date": "2018-04-02", "close": 25.96, "volume": 312240.0}, {"date": "2018-04-03", "close": 26.39, "volume": 168163.0}, {"date": "2018-04-04", "close": 26.84, "volume": 418454.0}, {"date": "2018-04-05", "close": 27.2, "volume": 283281.0}, {"date": "2018-04-06", "close": 26.47, "volume": 267599.0}, {"date": "2018-04-09", "close": 26.29, "volume": 294329.0}, {"date": "2018-04-10", "close": 26.81, "volume": 134218.0}, {"date": "2018-04-11", "close": 26.76, "volume": 168089.0}, {"date": "2018-04-12", "close": 27.13, "volume": 133550.0}, {"date": "2018-04-13", "close": 26.81, "volume": 229214.0}, {"date": "2018-04-16", "close": 27.02, "volume": 157645.0}, {"date": "2018-04-17", "close": 26.78, "volume": 253366.0}, {"date": "2018-04-18", "close": 26.81, "volume": 231481.0}, {"date": "2018-04-19", "close": 27.26, "volume": 201280.0}, {"date": "2018-04-20", "close": 27.61, "volume": 366353.0}, {"date": "2018-04-23", "close": 27.73, "volume": 215602.0}, {"date": "2018-04-24", "close": 27.96, "volume": 212990.0}, {"date": "2018-04-25", "close": 27.85, "volume": 163410.0}, {"date": "2018-04-26", "close": 27.7, "volume": 207055.0}, {"date": "2018-04-27", "close": 27.84, "volume": 357872.0}, {"date": "2018-04-30", "close": 27.63, "volume": 480743.0}, {"date": "2018-05-01", "close": 27.48, "volume": 555372.0}, {"date": "2018-05-02", "close": 27.13, "volume": 1005406.0}, {"date": "2018-05-03", "close": 27.05, "volume": 287032.0}, {"date": "2018-05-04", "close": 27.54, "volume": 229220.0}, {"date": "2018-05-07", "close": 27.76, "volume": 155649.0}, {"date": "2018-05-08", "close": 28.27, "volume": 224455.0}, {"date": "2018-05-09", "close": 28.78, "volume": 455600.0}, {"date": "2018-05-10", "close": 28.93, "volume": 349240.0}, {"date": "2018-05-11", "close": 29.17, "volume": 328944.0}, {"date": "2018-05-14", "close": 29.14, "volume": 313278.0}, {"date": "2018-05-15", "close": 29.69, "volume": 472864.0}, {"date": "2018-05-16", "close": 30.17, "volume": 564951.0}, {"date": "2018-05-17", "close": 30.58, "volume": 409617.0}, {"date": "2018-05-18", "close": 30.63, "volume": 468315.0}, {"date": "2018-05-21", "close": 31.06, "volume": 233537.0}, {"date": "2018-05-22", "close": 31.59, "volume": 536794.0}, {"date": "2018-05-23", "close": 31.7, "volume": 482141.0}, {"date": "2018-05-24", "close": 31.77, "volume": 272544.0}, {"date": "2018-05-25", "close": 31.66, "volume": 377955.0}, {"date": "2018-05-29", "close": 30.66, "volume": 880216.0}, {"date": "2018-05-30", "close": 31.36, "volume": 307348.0}, {"date": "2018-05-31", "close": 31.18, "volume": 586853.0}, {"date": "2018-06-01", "close": 31.54, "volume": 412851.0}, {"date": "2018-06-04", "close": 31.74, "volume": 503796.0}, {"date": "2018-06-05", "close": 31.56, "volume": 412851.0}, {"date": "2018-06-06", "close": 32.0, "volume": 302770.0}, {"date": "2018-06-07", "close": 31.9, "volume": 241184.0}, {"date": "2018-06-08", "close": 32.02, "volume": 226057.0}, {"date": "2018-06-11", "close": 31.7, "volume": 289238.0}, {"date": "2018-06-12", "close": 32.62, "volume": 410275.0}, {"date": "2018-06-13", "close": 32.85, "volume": 506928.0}, {"date": "2018-06-14", "close": 32.54, "volume": 286390.0}, {"date": "2018-06-15", "close": 32.47, "volume": 966483.0}, {"date": "2018-06-18", "close": 32.64, "volume": 374858.0}, {"date": "2018-06-19", "close": 32.93, "volume": 325323.0}, {"date": "2018-06-20", "close": 33.02, "volume": 461566.0}, {"date": "2018-06-21", "close": 33.27, "volume": 260015.0}, {"date": "2018-06-22", "close": 32.99, "volume": 888129.0}, {"date": "2018-06-25", "close": 32.59, "volume": 219433.0}, {"date": "2018-06-26", "close": 32.74, "volume": 232835.0}, {"date": "2018-06-27", "close": 31.72, "volume": 348722.0}, {"date": "2018-06-28", "close": 31.93, "volume": 274135.0}, {"date": "2018-06-29", "close": 31.58, "volume": 481883.0}, {"date": "2018-07-02", "close": 31.95, "volume": 304541.0}, {"date": "2018-07-03", "close": 32.16, "volume": 122533.0}, {"date": "2018-07-05", "close": 32.04, "volume": 228372.0}, {"date": "2018-07-06", "close": 32.13, "volume": 292124.0}, {"date": "2018-07-09", "close": 32.99, "volume": 315962.0}, {"date": "2018-07-10", "close": 32.64, "volume": 157324.0}, {"date": "2018-07-11", "close": 32.38, "volume": 177268.0}, {"date": "2018-07-12", "close": 32.23, "volume": 183156.0}, {"date": "2018-07-13", "close": 31.62, "volume": 281390.0}, {"date": "2018-07-16", "close": 31.97, "volume": 174310.0}, {"date": "2018-07-17", "close": 31.8, "volume": 150559.0}, {"date": "2018-07-18", "close": 32.25, "volume": 228856.0}, {"date": "2018-07-19", "close": 32.5, "volume": 152213.0}, {"date": "2018-07-20", "close": 32.9, "volume": 149354.0}, {"date": "2018-07-23", "close": 33.34, "volume": 203768.0}, {"date": "2018-07-24", "close": 33.2, "volume": 161047.0}, {"date": "2018-07-25", "close": 32.82, "volume": 129497.0}, {"date": "2018-07-26", "close": 32.97, "volume": 275537.0}, {"date": "2018-07-27", "close": 31.12, "volume": 618779.0}, {"date": "2018-07-30", "close": 28.67, "volume": 645715.0}, {"date": "2018-07-31", "close": 29.31, "volume": 487790.0}, {"date": "2018-08-01", "close": 29.13, "volume": 209168.0}, {"date": "2018-08-02", "close": 30.09, "volume": 227949.0}, {"date": "2018-08-03", "close": 29.16, "volume": 180707.0}, {"date": "2018-08-06", "close": 29.18, "volume": 143848.0}, {"date": "2018-08-07", "close": 29.53, "volume": 130770.0}, {"date": "2018-08-08", "close": 30.16, "volume": 137874.0}, {"date": "2018-08-09", "close": 29.93, "volume": 105416.0}, {"date": "2018-08-10", "close": 29.94, "volume": 197595.0}, {"date": "2018-08-13", "close": 29.92, "volume": 112847.0}, {"date": "2018-08-14", "close": 30.09, "volume": 227621.0}, {"date": "2018-08-15", "close": 29.77, "volume": 171299.0}, {"date": "2018-08-16", "close": 29.94, "volume": 127004.0}, {"date": "2018-08-17", "close": 30.2, "volume": 154826.0}, {"date": "2018-08-20", "close": 30.24, "volume": 225290.0}, {"date": "2018-08-21", "close": 30.94, "volume": 154131.0}, {"date": "2018-08-22", "close": 31.38, "volume": 460012.0}, {"date": "2018-08-23", "close": 31.46, "volume": 472463.0}, {"date": "2018-08-24", "close": 31.42, "volume": 426673.0}, {"date": "2018-08-27", "close": 31.42, "volume": 363247.0}, {"date": "2018-08-28", "close": 31.23, "volume": 300790.0}, {"date": "2018-08-29", "close": 31.3, "volume": 189093.0}, {"date": "2018-08-30", "close": 31.47, "volume": 137751.0}, {"date": "2018-08-31", "close": 31.62, "volume": 218552.0}, {"date": "2018-09-04", "close": 31.6, "volume": 189550.0}, {"date": "2018-09-05", "close": 31.53, "volume": 198612.0}, {"date": "2018-09-06", "close": 31.54, "volume": 276406.0}, {"date": "2018-09-07", "close": 31.39, "volume": 130573.0}, {"date": "2018-09-10", "close": 31.23, "volume": 75188.0}, {"date": "2018-09-11", "close": 31.11, "volume": 134832.0}, {"date": "2018-09-12", "close": 30.66, "volume": 188090.0}, {"date": "2018-09-13", "close": 30.32, "volume": 112155.0}, {"date": "2018-09-14", "close": 30.35, "volume": 202501.0}, {"date": "2018-09-17", "close": 30.09, "volume": 165865.0}, {"date": "2018-09-18", "close": 29.93, "volume": 156113.0}, {"date": "2018-09-19", "close": 29.99, "volume": 271016.0}, {"date": "2018-09-20", "close": 31.15, "volume": 251640.0}, {"date": "2018-09-21", "close": 30.95, "volume": 611626.0}, {"date": "2018-09-24", "close": 29.73, "volume": 152144.0}, {"date": "2018-09-25", "close": 29.66, "volume": 283647.0}, {"date": "2018-09-26", "close": 29.0, "volume": 193741.0}, {"date": "2018-09-27", "close": 28.92, "volume": 146560.0}, {"date": "2018-09-28", "close": 29.2, "volume": 196637.0}, {"date": "2018-10-01", "close": 28.71, "volume": 170480.0}, {"date": "2018-10-02", "close": 28.32, "volume": 109978.0}, {"date": "2018-10-03", "close": 29.47, "volume": 165010.0}, {"date": "2018-10-04", "close": 29.5, "volume": 142252.0}, {"date": "2018-10-05", "close": 29.3, "volume": 290294.0}, {"date": "2018-10-08", "close": 29.6, "volume": 125925.0}, {"date": "2018-10-09", "close": 29.47, "volume": 163329.0}, {"date": "2018-10-10", "close": 28.71, "volume": 201378.0}, {"date": "2018-10-11", "close": 27.76, "volume": 220326.0}, {"date": "2018-10-12", "close": 27.01, "volume": 322928.0}, {"date": "2018-10-15", "close": 27.26, "volume": 182168.0}, {"date": "2018-10-16", "close": 27.9, "volume": 211007.0}, {"date": "2018-10-17", "close": 27.99, "volume": 112217.0}, {"date": "2018-10-18", "close": 27.36, "volume": 93326.0}, {"date": "2018-10-19", "close": 26.87, "volume": 221787.0}, {"date": "2018-10-22", "close": 26.03, "volume": 282540.0}, {"date": "2018-10-23", "close": 25.9, "volume": 214016.0}, {"date": "2018-10-24", "close": 23.96, "volume": 344011.0}, {"date": "2018-10-25", "close": 25.01, "volume": 367526.0}, {"date": "2018-10-26", "close": 24.79, "volume": 295030.0}, {"date": "2018-10-29", "close": 25.21, "volume": 471438.0}, {"date": "2018-10-30", "close": 25.5, "volume": 400375.0}, {"date": "2018-10-31", "close": 26.31, "volume": 366215.0}, {"date": "2018-11-01", "close": 26.7, "volume": 296913.0}, {"date": "2018-11-02", "close": 26.31, "volume": 1060594.0}, {"date": "2018-11-05", "close": 26.33, "volume": 316902.0}, {"date": "2018-11-06", "close": 26.34, "volume": 231958.0}, {"date": "2018-11-07", "close": 26.53, "volume": 207377.0}, {"date": "2018-11-08", "close": 26.87, "volume": 139688.0}, {"date": "2018-11-09", "close": 26.34, "volume": 185652.0}, {"date": "2018-11-12", "close": 26.07, "volume": 113700.0}, {"date": "2018-11-13", "close": 26.14, "volume": 517086.0}, {"date": "2018-11-14", "close": 25.2, "volume": 248903.0}, {"date": "2018-11-15", "close": 26.59, "volume": 291850.0}, {"date": "2018-11-16", "close": 26.78, "volume": 440231.0}, {"date": "2018-11-19", "close": 26.64, "volume": 161039.0}, {"date": "2018-11-20", "close": 26.24, "volume": 164493.0}, {"date": "2018-11-21", "close": 26.38, "volume": 144226.0}, {"date": "2018-11-23", "close": 26.69, "volume": 79731.0}, {"date": "2018-11-26", "close": 27.32, "volume": 356825.0}, {"date": "2018-11-27", "close": 27.77, "volume": 439125.0}, {"date": "2018-11-28", "close": 28.97, "volume": 560553.0}, {"date": "2018-11-29", "close": 28.83, "volume": 379848.0}, {"date": "2018-11-30", "close": 29.0, "volume": 517947.0}, {"date": "2018-12-03", "close": 29.3, "volume": 541733.0}, {"date": "2018-12-04", "close": 27.36, "volume": 821140.0}, {"date": "2018-12-06", "close": 27.5, "volume": 412120.0}, {"date": "2018-12-07", "close": 27.45, "volume": 295824.0}, {"date": "2018-12-10", "close": 26.67, "volume": 494978.0}, {"date": "2018-12-11", "close": 26.57, "volume": 252933.0}, {"date": "2018-12-12", "close": 27.35, "volume": 243259.0}, {"date": "2018-12-13", "close": 26.6, "volume": 258275.0}, {"date": "2018-12-14", "close": 26.38, "volume": 350840.0}, {"date": "2018-12-17", "close": 26.3, "volume": 318306.0}, {"date": "2018-12-18", "close": 25.52, "volume": 345404.0}, {"date": "2018-12-19", "close": 24.49, "volume": 438171.0}, {"date": "2018-12-20", "close": 24.35, "volume": 404917.0}, {"date": "2018-12-21", "close": 24.3, "volume": 821424.0}, {"date": "2018-12-24", "close": 24.09, "volume": 154452.0}, {"date": "2018-12-26", "close": 24.87, "volume": 330546.0}, {"date": "2018-12-27", "close": 25.04, "volume": 205780.0}, {"date": "2018-12-28", "close": 25.51, "volume": 374848.0}, {"date": "2018-12-31", "close": 26.02, "volume": 307848.0}, {"date": "2019-01-02", "close": 26.3, "volume": 353531.0}, {"date": "2019-01-03", "close": 26.36, "volume": 301600.0}, {"date": "2019-01-04", "close": 27.22, "volume": 363958.0}, {"date": "2019-01-07", "close": 27.39, "volume": 266808.0}, {"date": "2019-01-08", "close": 27.16, "volume": 394174.0}, {"date": "2019-01-09", "close": 27.46, "volume": 240108.0}, {"date": "2019-01-10", "close": 27.05, "volume": 234282.0}, {"date": "2019-01-11", "close": 27.24, "volume": 257264.0}, {"date": "2019-01-14", "close": 27.24, "volume": 230492.0}, {"date": "2019-01-15", "close": 27.45, "volume": 166394.0}, {"date": "2019-01-16", "close": 28.16, "volume": 177300.0}, {"date": "2019-01-17", "close": 28.31, "volume": 392323.0}, {"date": "2019-01-18", "close": 28.75, "volume": 393788.0}, {"date": "2019-01-22", "close": 28.42, "volume": 342914.0}, {"date": "2019-01-23", "close": 28.2, "volume": 309462.0}, {"date": "2019-01-24", "close": 28.15, "volume": 318516.0}, {"date": "2019-01-25", "close": 28.24, "volume": 637403.0}, {"date": "2019-01-28", "close": 27.7, "volume": 259529.0}, {"date": "2019-01-29", "close": 27.5, "volume": 157889.0}, {"date": "2019-01-30", "close": 27.57, "volume": 246362.0}, {"date": "2019-01-31", "close": 27.52, "volume": 297305.0}, {"date": "2019-02-01", "close": 27.91, "volume": 134384.0}, {"date": "2019-02-04", "close": 28.42, "volume": 133815.0}, {"date": "2019-02-05", "close": 28.52, "volume": 125907.0}, {"date": "2019-02-06", "close": 28.48, "volume": 127370.0}, {"date": "2019-02-07", "close": 28.45, "volume": 226119.0}, {"date": "2019-02-08", "close": 28.27, "volume": 222727.0}, {"date": "2019-02-11", "close": 28.7, "volume": 191502.0}, {"date": "2019-02-12", "close": 28.99, "volume": 271113.0}, {"date": "2019-02-13", "close": 28.98, "volume": 165318.0}, {"date": "2019-02-14", "close": 28.54, "volume": 208534.0}, {"date": "2019-02-15", "close": 28.84, "volume": 252665.0}, {"date": "2019-02-19", "close": 29.31, "volume": 218460.0}, {"date": "2019-02-20", "close": 29.57, "volume": 362151.0}, {"date": "2019-02-21", "close": 29.46, "volume": 133281.0}, {"date": "2019-02-22", "close": 29.44, "volume": 220223.0}, {"date": "2019-02-25", "close": 29.25, "volume": 135719.0}, {"date": "2019-02-26", "close": 28.74, "volume": 130011.0}, {"date": "2019-02-27", "close": 28.9, "volume": 131724.0}, {"date": "2019-02-28", "close": 29.02, "volume": 145675.0}, {"date": "2019-03-01", "close": 29.4, "volume": 211327.0}, {"date": "2019-03-04", "close": 29.05, "volume": 322431.0}, {"date": "2019-03-05", "close": 28.95, "volume": 162432.0}, {"date": "2019-03-06", "close": 28.24, "volume": 195310.0}, {"date": "2019-03-07", "close": 28.05, "volume": 331497.0}, {"date": "2019-03-08", "close": 28.26, "volume": 152593.0}, {"date": "2019-03-11", "close": 28.52, "volume": 186813.0}, {"date": "2019-03-12", "close": 28.55, "volume": 223258.0}, {"date": "2019-03-13", "close": 28.81, "volume": 191256.0}, {"date": "2019-03-14", "close": 28.88, "volume": 64180.0}, {"date": "2019-03-15", "close": 29.06, "volume": 524318.0}, {"date": "2019-03-18", "close": 29.42, "volume": 160454.0}, {"date": "2019-03-19", "close": 28.6, "volume": 151603.0}, {"date": "2019-03-20", "close": 27.46, "volume": 283703.0}, {"date": "2019-03-21", "close": 27.11, "volume": 490911.0}, {"date": "2019-03-22", "close": 25.49, "volume": 438592.0}, {"date": "2019-03-25", "close": 25.57, "volume": 222859.0}, {"date": "2019-03-26", "close": 26.28, "volume": 395465.0}, {"date": "2019-03-27", "close": 26.21, "volume": 194036.0}, {"date": "2019-03-28", "close": 26.55, "volume": 181897.0}, {"date": "2019-03-29", "close": 26.35, "volume": 265949.0}, {"date": "2019-04-01", "close": 26.93, "volume": 243586.0}, {"date": "2019-04-02", "close": 26.97, "volume": 112647.0}, {"date": "2019-04-03", "close": 26.89, "volume": 185036.0}, {"date": "2019-04-04", "close": 27.09, "volume": 154435.0}, {"date": "2019-04-05", "close": 27.42, "volume": 335424.0}, {"date": "2019-04-08", "close": 27.48, "volume": 226389.0}, {"date": "2019-04-09", "close": 26.99, "volume": 188326.0}, {"date": "2019-04-10", "close": 27.34, "volume": 215588.0}, {"date": "2019-04-11", "close": 27.41, "volume": 83233.0}, {"date": "2019-04-12", "close": 27.96, "volume": 174491.0}, {"date": "2019-04-15", "close": 27.37, "volume": 113320.0}, {"date": "2019-04-16", "close": 27.89, "volume": 106416.0}, {"date": "2019-04-17", "close": 28.36, "volume": 230131.0}, {"date": "2019-04-18", "close": 27.87, "volume": 163181.0}, {"date": "2019-04-22", "close": 27.38, "volume": 108942.0}, {"date": "2019-04-23", "close": 28.08, "volume": 181307.0}, {"date": "2019-04-24", "close": 28.05, "volume": 183036.0}, {"date": "2019-04-25", "close": 27.94, "volume": 204434.0}, {"date": "2019-04-26", "close": 28.29, "volume": 370454.0}, {"date": "2019-04-29", "close": 28.45, "volume": 327269.0}, {"date": "2019-04-30", "close": 28.36, "volume": 220625.0}, {"date": "2019-05-01", "close": 27.87, "volume": 538413.0}, {"date": "2019-05-02", "close": 27.97, "volume": 149212.0}, {"date": "2019-05-03", "close": 28.41, "volume": 277617.0}, {"date": "2019-05-06", "close": 28.54, "volume": 278435.0}, {"date": "2019-05-07", "close": 27.83, "volume": 168565.0}, {"date": "2019-05-08", "close": 27.51, "volume": 207840.0}, {"date": "2019-05-09", "close": 27.24, "volume": 204367.0}, {"date": "2019-05-10", "close": 27.17, "volume": 209167.0}, {"date": "2019-05-13", "close": 25.93, "volume": 155810.0}, {"date": "2019-05-14", "close": 26.39, "volume": 179171.0}, {"date": "2019-05-15", "close": 25.77, "volume": 130391.0}, {"date": "2019-05-16", "close": 26.05, "volume": 105188.0}, {"date": "2019-05-17", "close": 25.75, "volume": 151303.0}, {"date": "2019-05-20", "close": 25.42, "volume": 162888.0}, {"date": "2019-05-21", "close": 25.56, "volume": 247743.0}, {"date": "2019-05-22", "close": 25.09, "volume": 137361.0}, {"date": "2019-05-23", "close": 24.06, "volume": 194860.0}, {"date": "2019-05-24", "close": 24.61, "volume": 355796.0}, {"date": "2019-05-28", "close": 24.39, "volume": 227615.0}, {"date": "2019-05-29", "close": 24.48, "volume": 171959.0}, {"date": "2019-05-30", "close": 23.93, "volume": 118838.0}, {"date": "2019-05-31", "close": 23.19, "volume": 205431.0}, {"date": "2019-06-03", "close": 23.41, "volume": 226650.0}, {"date": "2019-06-04", "close": 24.26, "volume": 145620.0}, {"date": "2019-06-05", "close": 23.95, "volume": 126143.0}, {"date": "2019-06-06", "close": 23.67, "volume": 111507.0}, {"date": "2019-06-07", "close": 23.49, "volume": 162958.0}, {"date": "2019-06-10", "close": 23.84, "volume": 152245.0}, {"date": "2019-06-11", "close": 23.87, "volume": 131565.0}, {"date": "2019-06-12", "close": 24.03, "volume": 94238.0}, {"date": "2019-06-13", "close": 24.25, "volume": 154704.0}, {"date": "2019-06-14", "close": 23.96, "volume": 132017.0}, {"date": "2019-06-17", "close": 23.82, "volume": 128278.0}, {"date": "2019-06-18", "close": 24.65, "volume": 245717.0}, {"date": "2019-06-19", "close": 24.74, "volume": 183420.0}, {"date": "2019-06-20", "close": 24.84, "volume": 158518.0}, {"date": "2019-06-21", "close": 24.1, "volume": 414811.0}, {"date": "2019-06-24", "close": 23.83, "volume": 210721.0}, {"date": "2019-06-25", "close": 24.13, "volume": 240000.0}, {"date": "2019-06-26", "close": 23.91, "volume": 164675.0}, {"date": "2019-06-27", "close": 24.57, "volume": 191559.0}, {"date": "2019-06-28", "close": 25.44, "volume": 1040137.0}, {"date": "2019-07-01", "close": 25.56, "volume": 231429.0}, {"date": "2019-07-02", "close": 25.21, "volume": 191847.0}, {"date": "2019-07-03", "close": 25.39, "volume": 70235.0}, {"date": "2019-07-05", "close": 25.67, "volume": 118840.0}, {"date": "2019-07-08", "close": 25.47, "volume": 164861.0}, {"date": "2019-07-09", "close": 25.6, "volume": 148348.0}, {"date": "2019-07-10", "close": 25.26, "volume": 126691.0}, {"date": "2019-07-11", "close": 25.6, "volume": 263447.0}, {"date": "2019-07-12", "close": 25.99, "volume": 156269.0}, {"date": "2019-07-15", "close": 25.51, "volume": 320648.0}, {"date": "2019-07-16", "close": 25.62, "volume": 85684.0}, {"date": "2019-07-17", "close": 25.46, "volume": 104327.0}, {"date": "2019-07-18", "close": 25.63, "volume": 93793.0}, {"date": "2019-07-19", "close": 25.62, "volume": 204169.0}, {"date": "2019-07-22", "close": 25.47, "volume": 189763.0}, {"date": "2019-07-23", "close": 25.68, "volume": 184148.0}, {"date": "2019-07-24", "close": 26.62, "volume": 220296.0}, {"date": "2019-07-25", "close": 26.26, "volume": 207356.0}, {"date": "2019-07-26", "close": 27.23, "volume": 335940.0}, {"date": "2019-07-29", "close": 26.98, "volume": 186685.0}, {"date": "2019-07-30", "close": 27.36, "volume": 197788.0}, {"date": "2019-07-31", "close": 27.04, "volume": 361965.0}, {"date": "2019-08-01", "close": 26.41, "volume": 287985.0}, {"date": "2019-08-02", "close": 25.86, "volume": 214406.0}, {"date": "2019-08-05", "close": 25.06, "volume": 241202.0}, {"date": "2019-08-06", "close": 25.28, "volume": 136060.0}, {"date": "2019-08-07", "close": 24.98, "volume": 173465.0}, {"date": "2019-08-08", "close": 25.36, "volume": 188803.0}, {"date": "2019-08-09", "close": 25.51, "volume": 232440.0}, {"date": "2019-08-12", "close": 25.02, "volume": 160013.0}, {"date": "2019-08-13", "close": 25.0, "volume": 307997.0}, {"date": "2019-08-14", "close": 24.18, "volume": 284011.0}, {"date": "2019-08-15", "close": 23.94, "volume": 195505.0}, {"date": "2019-08-16", "close": 24.71, "volume": 168031.0}, {"date": "2019-08-19", "close": 24.91, "volume": 226449.0}, {"date": "2019-08-20", "close": 24.34, "volume": 160469.0}, {"date": "2019-08-21", "close": 24.52, "volume": 132346.0}, {"date": "2019-08-22", "close": 24.36, "volume": 121634.0}, {"date": "2019-08-23", "close": 23.26, "volume": 176368.0}, {"date": "2019-08-26", "close": 23.44, "volume": 85042.0}, {"date": "2019-08-27", "close": 22.76, "volume": 157573.0}, {"date": "2019-08-28", "close": 23.03, "volume": 96168.0}, {"date": "2019-08-29", "close": 23.43, "volume": 461195.0}, {"date": "2019-08-30", "close": 23.34, "volume": 131243.0}, {"date": "2019-09-03", "close": 22.54, "volume": 124303.0}, {"date": "2019-09-04", "close": 22.6, "volume": 117426.0}, {"date": "2019-09-05", "close": 23.35, "volume": 204996.0}, {"date": "2019-09-06", "close": 23.37, "volume": 138939.0}, {"date": "2019-09-09", "close": 24.14, "volume": 129312.0}, {"date": "2019-09-10", "close": 24.66, "volume": 141065.0}, {"date": "2019-09-11", "close": 25.45, "volume": 133394.0}, {"date": "2019-09-12", "close": 25.42, "volume": 126713.0}, {"date": "2019-09-13", "close": 25.48, "volume": 224429.0}, {"date": "2019-09-16", "close": 25.65, "volume": 260261.0}, {"date": "2019-09-17", "close": 25.72, "volume": 212607.0}, {"date": "2019-09-18", "close": 26.01, "volume": 194591.0}, {"date": "2019-09-19", "close": 25.65, "volume": 120163.0}, {"date": "2019-09-20", "close": 25.72, "volume": 597950.0}, {"date": "2019-09-23", "close": 25.58, "volume": 128639.0}, {"date": "2019-09-24", "close": 25.09, "volume": 103147.0}, {"date": "2019-09-25", "close": 25.72, "volume": 155889.0}, {"date": "2019-09-26", "close": 25.42, "volume": 114370.0}, {"date": "2019-09-27", "close": 25.475, "volume": 115822.0}, {"date": "2019-09-30", "close": 25.31, "volume": 162837.0}, {"date": "2019-10-01", "close": 24.76, "volume": 194065.0}, {"date": "2019-10-02", "close": 24.51, "volume": 145650.0}, {"date": "2019-10-03", "close": 24.56, "volume": 139084.0}, {"date": "2019-10-04", "close": 24.93, "volume": 176701.0}, {"date": "2019-10-07", "close": 25.0, "volume": 248473.0}, {"date": "2019-10-08", "close": 24.24, "volume": 118198.0}, {"date": "2019-10-09", "close": 24.21, "volume": 84259.0}, {"date": "2019-10-10", "close": 24.36, "volume": 94840.0}, {"date": "2019-10-11", "close": 24.7, "volume": 162961.0}, {"date": "2019-10-14", "close": 24.84, "volume": 94742.0}, {"date": "2019-10-15", "close": 25.08, "volume": 152221.0}, {"date": "2019-10-16", "close": 25.19, "volume": 209549.0}, {"date": "2019-10-17", "close": 25.65, "volume": 320078.0}, {"date": "2019-10-18", "close": 25.64, "volume": 137603.0}, {"date": "2019-10-21", "close": 25.91, "volume": 128745.0}, {"date": "2019-10-22", "close": 26.51, "volume": 307543.0}, {"date": "2019-10-23", "close": 26.23, "volume": 266394.0}, {"date": "2019-10-24", "close": 26.6, "volume": 474889.0}, {"date": "2019-10-25", "close": 28.39, "volume": 716807.0}, {"date": "2019-10-28", "close": 28.55, "volume": 513442.0}, {"date": "2019-10-29", "close": 28.69, "volume": 354210.0}, {"date": "2019-10-30", "close": 28.49, "volume": 205995.0}, {"date": "2019-10-31", "close": 28.0, "volume": 258290.0}, {"date": "2019-11-01", "close": 28.6, "volume": 506776.0}, {"date": "2019-11-04", "close": 29.03, "volume": 405489.0}, {"date": "2019-11-05", "close": 29.61, "volume": 390836.0}, {"date": "2019-11-06", "close": 29.4, "volume": 171325.0}, {"date": "2019-11-07", "close": 29.47, "volume": 185973.0}, {"date": "2019-11-08", "close": 29.38, "volume": 203436.0}, {"date": "2019-11-11", "close": 29.62, "volume": 207191.0}, {"date": "2019-11-12", "close": 29.71, "volume": 156476.0}, {"date": "2019-11-13", "close": 29.27, "volume": 138518.0}, {"date": "2019-11-14", "close": 29.3, "volume": 166793.0}, {"date": "2019-11-15", "close": 29.26, "volume": 340902.0}, {"date": "2019-11-18", "close": 29.53, "volume": 226981.0}, {"date": "2019-11-19", "close": 29.87, "volume": 214736.0}, {"date": "2019-11-20", "close": 29.43, "volume": 253757.0}, {"date": "2019-11-21", "close": 29.3, "volume": 195875.0}, {"date": "2019-11-22", "close": 29.35, "volume": 184180.0}, {"date": "2019-11-25", "close": 29.85, "volume": 280551.0}, {"date": "2019-11-26", "close": 29.78, "volume": 196691.0}, {"date": "2019-11-27", "close": 29.75, "volume": 120547.0}, {"date": "2019-11-29", "close": 29.75, "volume": 82535.0}, {"date": "2019-12-02", "close": 29.47, "volume": 177736.0}, {"date": "2019-12-03", "close": 29.24, "volume": 145465.0}, {"date": "2019-12-04", "close": 29.54, "volume": 209904.0}, {"date": "2019-12-05", "close": 29.75, "volume": 200483.0}, {"date": "2019-12-06", "close": 29.92, "volume": 267291.0}, {"date": "2019-12-09", "close": 29.645, "volume": 206466.0}, {"date": "2019-12-10", "close": 29.46, "volume": 201817.0}, {"date": "2019-12-11", "close": 29.5, "volume": 193281.0}, {"date": "2019-12-12", "close": 30.21, "volume": 261466.0}, {"date": "2019-12-13", "close": 30.37, "volume": 239546.0}, {"date": "2019-12-16", "close": 30.78, "volume": 171131.0}, {"date": "2019-12-17", "close": 30.94, "volume": 145237.0}, {"date": "2019-12-18", "close": 30.86, "volume": 181748.0}, {"date": "2019-12-19", "close": 30.82, "volume": 153027.0}, {"date": "2019-12-20", "close": 31.02, "volume": 1116540.0}, {"date": "2019-12-23", "close": 30.55, "volume": 169884.0}, {"date": "2019-12-24", "close": 30.52, "volume": 50889.0}, {"date": "2019-12-26", "close": 30.65, "volume": 83740.0}, {"date": "2019-12-27", "close": 30.3, "volume": 161134.0}, {"date": "2019-12-30", "close": 30.57, "volume": 146006.0}, {"date": "2019-12-31", "close": 30.57, "volume": 164374.0}, {"date": "2020-01-02", "close": 30.55, "volume": 164128.0}, {"date": "2020-01-03", "close": 30.28, "volume": 192575.0}, {"date": "2020-01-06", "close": 30.15, "volume": 166266.0}, {"date": "2020-01-07", "close": 29.47, "volume": 206052.0}, {"date": "2020-01-08", "close": 30.07, "volume": 343761.0}, {"date": "2020-01-09", "close": 30.45, "volume": 284544.0}, {"date": "2020-01-10", "close": 29.82, "volume": 200946.0}, {"date": "2020-01-13", "close": 29.83, "volume": 169245.0}, {"date": "2020-01-14", "close": 29.91, "volume": 211262.0}, {"date": "2020-01-15", "close": 29.9, "volume": 181901.0}, {"date": "2020-01-16", "close": 30.14, "volume": 195524.0}, {"date": "2020-01-17", "close": 30.15, "volume": 161900.0}, {"date": "2020-01-21", "close": 29.45, "volume": 141606.0}, {"date": "2020-01-22", "close": 29.39, "volume": 121260.0}, {"date": "2020-01-23", "close": 29.5, "volume": 309211.0}, {"date": "2020-01-24", "close": 28.94, "volume": 266631.0}, {"date": "2020-01-27", "close": 28.5, "volume": 188491.0}, {"date": "2020-01-28", "close": 28.34, "volume": 184452.0}, {"date": "2020-01-29", "close": 27.92, "volume": 344811.0}, {"date": "2020-01-30", "close": 28.07, "volume": 166402.0}, {"date": "2020-01-31", "close": 27.15, "volume": 191720.0}, {"date": "2020-02-03", "close": 27.6, "volume": 182225.0}, {"date": "2020-02-04", "close": 27.76, "volume": 162676.0}, {"date": "2020-02-05", "close": 28.32, "volume": 158632.0}, {"date": "2020-02-06", "close": 28.32, "volume": 130351.0}, {"date": "2020-02-07", "close": 27.68, "volume": 105733.0}, {"date": "2020-02-10", "close": 27.49, "volume": 173318.0}, {"date": "2020-02-11", "close": 27.78, "volume": 87227.0}, {"date": "2020-02-12", "close": 27.79, "volume": 94498.0}, {"date": "2020-02-13", "close": 28.08, "volume": 87462.0}, {"date": "2020-02-14", "close": 27.76, "volume": 91620.0}, {"date": "2020-02-18", "close": 27.08, "volume": 84068.0}, {"date": "2020-02-19", "close": 27.05, "volume": 106126.0}, {"date": "2020-02-20", "close": 27.08, "volume": 132779.0}, {"date": "2020-02-21", "close": 26.78, "volume": 93367.0}, {"date": "2020-02-24", "close": 26.07, "volume": 104337.0}, {"date": "2020-02-25", "close": 25.2, "volume": 342075.0}, {"date": "2020-02-26", "close": 25.6, "volume": 283966.0}, {"date": "2020-02-27", "close": 25.275, "volume": 382851.0}, {"date": "2020-02-28", "close": 24.9, "volume": 585850.0}, {"date": "2020-03-02", "close": 26.14, "volume": 219154.0}, {"date": "2020-03-03", "close": 25.85, "volume": 459000.0}, {"date": "2020-03-04", "close": 26.18, "volume": 252847.0}, {"date": "2020-03-05", "close": 25.01, "volume": 425011.0}, {"date": "2020-03-06", "close": 24.9, "volume": 488754.0}, {"date": "2020-03-09", "close": 22.06, "volume": 331267.0}, {"date": "2020-03-10", "close": 22.32, "volume": 271323.0}, {"date": "2020-03-11", "close": 20.26, "volume": 345687.0}, {"date": "2020-03-12", "close": 18.38, "volume": 447022.0}, {"date": "2020-03-13", "close": 20.17, "volume": 363119.0}, {"date": "2020-03-16", "close": 17.24, "volume": 356625.0}, {"date": "2020-03-17", "close": 18.51, "volume": 686837.0}, {"date": "2020-03-18", "close": 16.01, "volume": 462298.0}, {"date": "2020-03-19", "close": 16.48, "volume": 845438.0}, {"date": "2020-03-20", "close": 15.52, "volume": 748568.0}, {"date": "2020-03-23", "close": 14.64, "volume": 483584.0}, {"date": "2020-03-24", "close": 16.96, "volume": 415248.0}, {"date": "2020-03-25", "close": 16.88, "volume": 531540.0}, {"date": "2020-03-26", "close": 18.9, "volume": 336986.0}, {"date": "2020-03-27", "close": 17.82, "volume": 405303.0}, {"date": "2020-03-30", "close": 17.88, "volume": 224611.0}, {"date": "2020-03-31", "close": 18.31, "volume": 419495.0}, {"date": "2020-04-01", "close": 17.82, "volume": 500960.0}, {"date": "2020-04-02", "close": 18.22, "volume": 343004.0}, {"date": "2020-04-03", "close": 16.35, "volume": 381475.0}, {"date": "2020-04-06", "close": 17.15, "volume": 203208.0}, {"date": "2020-04-07", "close": 17.92, "volume": 419193.0}, {"date": "2020-04-08", "close": 19.05, "volume": 390094.0}, {"date": "2020-04-09", "close": 20.59, "volume": 297972.0}, {"date": "2020-04-13", "close": 19.15, "volume": 173342.0}, {"date": "2020-04-14", "close": 18.84, "volume": 257333.0}, {"date": "2020-04-15", "close": 17.95, "volume": 288458.0}, {"date": "2020-04-16", "close": 16.82, "volume": 349728.0}, {"date": "2020-04-17", "close": 18.22, "volume": 345127.0}, {"date": "2020-04-20", "close": 18.03, "volume": 200782.0}, {"date": "2020-04-21", "close": 18.11, "volume": 218229.0}, {"date": "2020-04-22", "close": 18.26, "volume": 220032.0}, {"date": "2020-04-23", "close": 18.41, "volume": 173519.0}, {"date": "2020-04-24", "close": 18.64, "volume": 165794.0}, {"date": "2020-04-27", "close": 20.25, "volume": 266097.0}, {"date": "2020-04-28", "close": 20.91, "volume": 186757.0}, {"date": "2020-04-29", "close": 23.74, "volume": 581067.0}, {"date": "2020-04-30", "close": 22.47, "volume": 394830.0}, {"date": "2020-05-01", "close": 21.55, "volume": 344440.0}, {"date": "2020-05-04", "close": 21.53, "volume": 271770.0}, {"date": "2020-05-05", "close": 20.73, "volume": 226555.0}, {"date": "2020-05-06", "close": 19.77, "volume": 244487.0}, {"date": "2020-05-07", "close": 19.97, "volume": 215022.0}, {"date": "2020-05-08", "close": 21.57, "volume": 303188.0}, {"date": "2020-05-11", "close": 20.88, "volume": 328658.0}, {"date": "2020-05-12", "close": 19.37, "volume": 221053.0}, {"date": "2020-05-13", "close": 18.52, "volume": 229110.0}, {"date": "2020-05-14", "close": 18.37, "volume": 237444.0}, {"date": "2020-05-15", "close": 18.29, "volume": 197670.0}, {"date": "2020-05-18", "close": 20.35, "volume": 260095.0}, {"date": "2020-05-19", "close": 19.28, "volume": 191979.0}, {"date": "2020-05-20", "close": 20.53, "volume": 181781.0}, {"date": "2020-05-21", "close": 20.16, "volume": 157192.0}, {"date": "2020-05-22", "close": 20.02, "volume": 129578.0}, {"date": "2020-05-26", "close": 21.54, "volume": 199122.0}, {"date": "2020-05-27", "close": 23.735, "volume": 312609.0}, {"date": "2020-05-28", "close": 22.26, "volume": 268584.0}, {"date": "2020-05-29", "close": 21.75, "volume": 226828.0}, {"date": "2020-06-01", "close": 21.68, "volume": 278051.0}, {"date": "2020-06-02", "close": 21.42, "volume": 146849.0}, {"date": "2020-06-03", "close": 23.05, "volume": 283161.0}, {"date": "2020-06-04", "close": 23.32, "volume": 251737.0}, {"date": "2020-06-05", "close": 25.0, "volume": 399941.0}, {"date": "2020-06-08", "close": 24.74, "volume": 416301.0}, {"date": "2020-06-09", "close": 24.22, "volume": 364658.0}, {"date": "2020-06-10", "close": 22.63, "volume": 237902.0}, {"date": "2020-06-11", "close": 20.5, "volume": 208602.0}, {"date": "2020-06-12", "close": 20.88, "volume": 200194.0}, {"date": "2020-06-15", "close": 20.68, "volume": 673655.0}, {"date": "2020-06-16", "close": 21.87, "volume": 399621.0}, {"date": "2020-06-17", "close": 20.73, "volume": 173898.0}, {"date": "2020-06-18", "close": 20.98, "volume": 160897.0}, {"date": "2020-06-19", "close": 20.41, "volume": 497179.0}, {"date": "2020-06-22", "close": 20.805, "volume": 156692.0}, {"date": "2020-06-23", "close": 20.5, "volume": 132139.0}, {"date": "2020-06-24", "close": 19.55, "volume": 344015.0}, {"date": "2020-06-25", "close": 20.23, "volume": 164248.0}, {"date": "2020-06-26", "close": 18.76, "volume": 517622.0}, {"date": "2020-06-29", "close": 19.83, "volume": 575472.0}, {"date": "2020-06-30", "close": 20.4, "volume": 230789.0}, {"date": "2020-07-01", "close": 19.3, "volume": 266105.0}, {"date": "2020-07-02", "close": 19.6, "volume": 358041.0}, {"date": "2020-07-06", "close": 19.5, "volume": 164337.0}, {"date": "2020-07-07", "close": 18.61, "volume": 269891.0}, {"date": "2020-07-08", "close": 18.41, "volume": 299628.0}, {"date": "2020-07-09", "close": 17.61, "volume": 253831.0}, {"date": "2020-07-10", "close": 18.22, "volume": 255599.0}, {"date": "2020-07-13", "close": 18.43, "volume": 266734.0}, {"date": "2020-07-14", "close": 17.89, "volume": 257460.0}, {"date": "2020-07-15", "close": 19.075, "volume": 283357.0}, {"date": "2020-07-16", "close": 19.18, "volume": 184876.0}, {"date": "2020-07-17", "close": 18.775, "volume": 253225.0}, {"date": "2020-07-20", "close": 18.61, "volume": 240316.0}, {"date": "2020-07-21", "close": 19.6, "volume": 170083.0}, {"date": "2020-07-22", "close": 19.44, "volume": 164602.0}, {"date": "2020-07-23", "close": 20.0, "volume": 246460.0}, {"date": "2020-07-24", "close": 20.52, "volume": 296874.0}, {"date": "2020-07-27", "close": 19.22, "volume": 184878.0}, {"date": "2020-07-28", "close": 19.19, "volume": 198227.0}, {"date": "2020-07-29", "close": 19.58, "volume": 153208.0}, {"date": "2020-07-30", "close": 19.19, "volume": 126392.0}, {"date": "2020-07-31", "close": 18.88, "volume": 245065.0}, {"date": "2020-08-03", "close": 19.26, "volume": 271708.0}, {"date": "2020-08-04", "close": 19.13, "volume": 157971.0}, {"date": "2020-08-05", "close": 19.81, "volume": 167383.0}, {"date": "2020-08-06", "close": 19.99, "volume": 166908.0}, {"date": "2020-08-07", "close": 20.95, "volume": 362030.0}, {"date": "2020-08-10", "close": 21.29, "volume": 328973.0}, {"date": "2020-08-11", "close": 21.44, "volume": 278814.0}, {"date": "2020-08-12", "close": 21.4, "volume": 143748.0}, {"date": "2020-08-13", "close": 21.06, "volume": 183503.0}, {"date": "2020-08-14", "close": 21.27, "volume": 151629.0}, {"date": "2020-08-17", "close": 20.875, "volume": 180934.0}, {"date": "2020-08-18", "close": 20.29, "volume": 118477.0}, {"date": "2020-08-19", "close": 20.27, "volume": 149020.0}, {"date": "2020-08-20", "close": 19.73, "volume": 77980.0}, {"date": "2020-08-21", "close": 19.4, "volume": 159652.0}, {"date": "2020-08-24", "close": 20.5, "volume": 258043.0}, {"date": "2020-08-25", "close": 20.645, "volume": 166486.0}, {"date": "2020-08-26", "close": 20.31, "volume": 208108.0}, {"date": "2020-08-27", "close": 20.69, "volume": 258596.0}, {"date": "2020-08-28", "close": 20.46, "volume": 106918.0}, {"date": "2020-08-31", "close": 20.24, "volume": 252994.0}, {"date": "2020-09-01", "close": 20.16, "volume": 134572.0}, {"date": "2020-09-02", "close": 20.23, "volume": 192872.0}, {"date": "2020-09-03", "close": 20.06, "volume": 207938.0}, {"date": "2020-09-04", "close": 20.41, "volume": 214223.0}, {"date": "2020-09-08", "close": 19.76, "volume": 219691.0}, {"date": "2020-09-09", "close": 19.56, "volume": 167384.0}, {"date": "2020-09-10", "close": 18.88, "volume": 139854.0}, {"date": "2020-09-11", "close": 18.66, "volume": 157365.0}, {"date": "2020-09-14", "close": 19.08, "volume": 189578.0}, {"date": "2020-09-15", "close": 18.95, "volume": 195622.0}, {"date": "2020-09-16", "close": 19.19, "volume": 193826.0}, {"date": "2020-09-17", "close": 18.95, "volume": 149735.0}, {"date": "2020-09-18", "close": 18.63, "volume": 675948.0}, {"date": "2020-09-21", "close": 17.43, "volume": 247836.0}, {"date": "2020-09-22", "close": 17.46, "volume": 232064.0}, {"date": "2020-09-23", "close": 17.07, "volume": 233008.0}, {"date": "2020-09-24", "close": 17.3, "volume": 202050.0}, {"date": "2020-09-25", "close": 17.44, "volume": 142721.0}, {"date": "2020-09-28", "close": 18.06, "volume": 202511.0}, {"date": "2020-09-29", "close": 17.99, "volume": 170203.0}, {"date": "2020-09-30", "close": 18.03, "volume": 232871.0}, {"date": "2020-10-01", "close": 18.01, "volume": 214133.0}, {"date": "2020-10-02", "close": 18.46, "volume": 281043.0}, {"date": "2020-10-05", "close": 19.29, "volume": 276211.0}, {"date": "2020-10-06", "close": 19.54, "volume": 244810.0}, {"date": "2020-10-07", "close": 19.7, "volume": 285656.0}, {"date": "2020-10-08", "close": 19.92, "volume": 292910.0}, {"date": "2020-10-09", "close": 20.27, "volume": 181222.0}, {"date": "2020-10-12", "close": 20.46, "volume": 165398.0}, {"date": "2020-10-13", "close": 19.95, "volume": 162530.0}, {"date": "2020-10-14", "close": 19.3, "volume": 105048.0}, {"date": "2020-10-15", "close": 19.78, "volume": 244101.0}, {"date": "2020-10-16", "close": 19.87, "volume": 205005.0}, {"date": "2020-10-19", "close": 19.52, "volume": 145003.0}, {"date": "2020-10-20", "close": 20.04, "volume": 204771.0}, {"date": "2020-10-21", "close": 20.41, "volume": 158689.0}, {"date": "2020-10-22", "close": 21.14, "volume": 298643.0}, {"date": "2020-10-23", "close": 21.49, "volume": 266984.0}, {"date": "2020-10-26", "close": 21.51, "volume": 216710.0}, {"date": "2020-10-27", "close": 20.92, "volume": 198853.0}, {"date": "2020-10-28", "close": 20.18, "volume": 278011.0}, {"date": "2020-10-29", "close": 21.01, "volume": 221841.0}, {"date": "2020-10-30", "close": 21.48, "volume": 353851.0}, {"date": "2020-11-02", "close": 21.72, "volume": 265991.0}, {"date": "2020-11-03", "close": 22.66, "volume": 321013.0}, {"date": "2020-11-04", "close": 20.48, "volume": 281009.0}, {"date": "2020-11-05", "close": 20.98, "volume": 181100.0}, {"date": "2020-11-06", "close": 20.55, "volume": 134331.0}, {"date": "2020-11-09", "close": 24.17, "volume": 478360.0}, {"date": "2020-11-10", "close": 24.65, "volume": 311376.0}, {"date": "2020-11-11", "close": 23.76, "volume": 185041.0}, {"date": "2020-11-12", "close": 23.33, "volume": 172745.0}, {"date": "2020-11-13", "close": 24.27, "volume": 150591.0}, {"date": "2020-11-16", "close": 25.65, "volume": 241116.0}, {"date": "2020-11-17", "close": 26.07, "volume": 296164.0}, {"date": "2020-11-18", "close": 25.4, "volume": 303842.0}, {"date": "2020-11-19", "close": 25.33, "volume": 150986.0}, {"date": "2020-11-20", "close": 25.27, "volume": 184302.0}, {"date": "2020-11-23", "close": 25.56, "volume": 198013.0}, {"date": "2020-11-24", "close": 26.96, "volume": 264236.0}, {"date": "2020-11-25", "close": 26.49, "volume": 141686.0}, {"date": "2020-11-27", "close": 26.08, "volume": 69458.0}, {"date": "2020-11-30", "close": 25.26, "volume": 251962.0}, {"date": "2020-12-01", "close": 25.74, "volume": 184603.0}, {"date": "2020-12-02", "close": 26.43, "volume": 245801.0}, {"date": "2020-12-03", "close": 26.53, "volume": 185214.0}, {"date": "2020-12-04", "close": 27.4, "volume": 187552.0}, {"date": "2020-12-07", "close": 27.53, "volume": 234156.0}, {"date": "2020-12-08", "close": 27.75, "volume": 180998.0}, {"date": "2020-12-09", "close": 27.66, "volume": 234923.0}, {"date": "2020-12-10", "close": 27.99, "volume": 127807.0}, {"date": "2020-12-11", "close": 27.88, "volume": 156266.0}, {"date": "2020-12-14", "close": 28.3, "volume": 307740.0}, {"date": "2020-12-15", "close": 29.31, "volume": 327494.0}, {"date": "2020-12-16", "close": 29.5, "volume": 297717.0}, {"date": "2020-12-17", "close": 29.6, "volume": 294109.0}, {"date": "2020-12-18", "close": 28.66, "volume": 2057167.0}, {"date": "2020-12-21", "close": 28.55, "volume": 433836.0}, {"date": "2020-12-22", "close": 28.26, "volume": 230063.0}, {"date": "2020-12-23", "close": 29.3, "volume": 160548.0}, {"date": "2020-12-24", "close": 29.36, "volume": 64272.0}, {"date": "2020-12-28", "close": 29.54, "volume": 248492.0}, {"date": "2020-12-29", "close": 28.95, "volume": 178447.0}, {"date": "2020-12-30", "close": 29.3, "volume": 234325.0}, {"date": "2020-12-31", "close": 29.45, "volume": 246430.0}, {"date": "2021-01-04", "close": 29.17, "volume": 465609.0}, {"date": "2021-01-05", "close": 29.56, "volume": 301541.0}, {"date": "2021-01-06", "close": 32.07, "volume": 650789.0}, {"date": "2021-01-07", "close": 33.0, "volume": 487402.0}, {"date": "2021-01-08", "close": 32.47, "volume": 265297.0}, {"date": "2021-01-11", "close": 33.06, "volume": 190400.0}, {"date": "2021-01-12", "close": 33.77, "volume": 288169.0}, {"date": "2021-01-13", "close": 33.15, "volume": 185732.0}, {"date": "2021-01-14", "close": 33.79, "volume": 228734.0}, {"date": "2021-01-15", "close": 33.3, "volume": 219866.0}, {"date": "2021-01-19", "close": 33.44, "volume": 278723.0}, {"date": "2021-01-20", "close": 33.41, "volume": 201383.0}, {"date": "2021-01-21", "close": 32.58, "volume": 158537.0}, {"date": "2021-01-22", "close": 33.57, "volume": 357922.0}, {"date": "2021-01-25", "close": 33.2, "volume": 186825.0}, {"date": "2021-01-26", "close": 32.62, "volume": 165589.0}, {"date": "2021-01-27", "close": 31.5, "volume": 257832.0}, {"date": "2021-01-28", "close": 31.83, "volume": 313958.0}, {"date": "2021-01-29", "close": 30.45, "volume": 285034.0}, {"date": "2021-02-01", "close": 30.9, "volume": 188464.0}, {"date": "2021-02-02", "close": 31.465, "volume": 192191.0}, {"date": "2021-02-03", "close": 31.38, "volume": 233809.0}, {"date": "2021-02-04", "close": 32.29, "volume": 182723.0}, {"date": "2021-02-05", "close": 32.11, "volume": 149754.0}, {"date": "2021-02-08", "close": 32.98, "volume": 113479.0}, {"date": "2021-02-09", "close": 33.75, "volume": 183534.0}, {"date": "2021-02-10", "close": 33.63, "volume": 361010.0}, {"date": "2021-02-11", "close": 33.27, "volume": 194639.0}, {"date": "2021-02-12", "close": 33.8, "volume": 151647.0}, {"date": "2021-02-16", "close": 34.37, "volume": 205212.0}, {"date": "2021-02-17", "close": 33.99, "volume": 228195.0}, {"date": "2021-02-18", "close": 33.51, "volume": 125280.0}, {"date": "2021-02-19", "close": 34.78, "volume": 152833.0}, {"date": "2021-02-22", "close": 36.0, "volume": 319764.0}, {"date": "2021-02-23", "close": 36.56, "volume": 404818.0}, {"date": "2021-02-24", "close": 37.33, "volume": 279806.0}, {"date": "2021-02-25", "close": 36.2, "volume": 299059.0}, {"date": "2021-02-26", "close": 35.95, "volume": 303757.0}, {"date": "2021-03-01", "close": 36.9, "volume": 159574.0}, {"date": "2021-03-02", "close": 36.64, "volume": 154910.0}, {"date": "2021-03-03", "close": 37.34, "volume": 294691.0}, {"date": "2021-03-04", "close": 37.15, "volume": 286926.0}, {"date": "2021-03-05", "close": 38.12, "volume": 398109.0}, {"date": "2021-03-08", "close": 39.32, "volume": 382746.0}, {"date": "2021-03-09", "close": 38.74, "volume": 344252.0}, {"date": "2021-03-10", "close": 39.31, "volume": 399614.0}, {"date": "2021-03-11", "close": 39.53, "volume": 210338.0}, {"date": "2021-03-12", "close": 40.35, "volume": 349231.0}, {"date": "2021-03-15", "close": 39.57, "volume": 195104.0}, {"date": "2021-03-16", "close": 39.0, "volume": 245667.0}, {"date": "2021-03-17", "close": 38.79, "volume": 205136.0}, {"date": "2021-03-18", "close": 38.68, "volume": 226795.0}, {"date": "2021-03-19", "close": 38.47, "volume": 764198.0}, {"date": "2021-03-22", "close": 36.93, "volume": 127756.0}, {"date": "2021-03-23", "close": 35.53, "volume": 361240.0}, {"date": "2021-03-24", "close": 34.96, "volume": 447982.0}, {"date": "2021-03-25", "close": 36.11, "volume": 239283.0}, {"date": "2021-03-26", "close": 37.1, "volume": 189807.0}, {"date": "2021-03-29", "close": 35.7, "volume": 258269.0}, {"date": "2021-03-30", "close": 36.7, "volume": 195844.0}, {"date": "2021-03-31", "close": 36.24, "volume": 229377.0}, {"date": "2021-04-01", "close": 36.52, "volume": 153936.0}, {"date": "2021-04-05", "close": 36.85, "volume": 238389.0}, {"date": "2021-04-06", "close": 36.47, "volume": 143641.0}, {"date": "2021-04-07", "close": 35.94, "volume": 154602.0}, {"date": "2021-04-08", "close": 35.92, "volume": 191127.0}, {"date": "2021-04-09", "close": 36.53, "volume": 142401.0}, {"date": "2021-04-12", "close": 36.62, "volume": 90056.0}, {"date": "2021-04-13", "close": 35.52, "volume": 126352.0}, {"date": "2021-04-14", "close": 36.41, "volume": 114929.0}, {"date": "2021-04-15", "close": 36.05, "volume": 154147.0}, {"date": "2021-04-16", "close": 36.33, "volume": 150142.0}, {"date": "2021-04-19", "close": 36.06, "volume": 126734.0}, {"date": "2021-04-20", "close": 34.58, "volume": 191634.0}, {"date": "2021-04-21", "close": 35.33, "volume": 153004.0}, {"date": "2021-04-22", "close": 34.79, "volume": 195247.0}, {"date": "2021-04-23", "close": 36.92, "volume": 273943.0}, {"date": "2021-04-26", "close": 37.37, "volume": 298913.0}, {"date": "2021-04-27", "close": 37.03, "volume": 287507.0}, {"date": "2021-04-28", "close": 37.05, "volume": 162279.0}, {"date": "2021-04-29", "close": 36.73, "volume": 209247.0}, {"date": "2021-04-30", "close": 36.35, "volume": 227104.0}, {"date": "2021-05-03", "close": 37.18, "volume": 321963.0}, {"date": "2021-05-04", "close": 37.77, "volume": 209897.0}, {"date": "2021-05-05", "close": 38.23, "volume": 218644.0}, {"date": "2021-05-06", "close": 38.81, "volume": 201823.0}, {"date": "2021-05-07", "close": 38.56, "volume": 148077.0}, {"date": "2021-05-10", "close": 37.62, "volume": 224896.0}, {"date": "2021-05-11", "close": 36.73, "volume": 201040.0}, {"date": "2021-05-12", "close": 35.93, "volume": 185033.0}, {"date": "2021-05-13", "close": 37.56, "volume": 179296.0}, {"date": "2021-05-14", "close": 38.26, "volume": 150285.0}, {"date": "2021-05-17", "close": 38.07, "volume": 117317.0}, {"date": "2021-05-18", "close": 37.12, "volume": 96189.0}, {"date": "2021-05-19", "close": 37.51, "volume": 334015.0}, {"date": "2021-05-20", "close": 37.57, "volume": 160891.0}, {"date": "2021-05-21", "close": 38.1, "volume": 136572.0}, {"date": "2021-05-24", "close": 37.57, "volume": 129417.0}, {"date": "2021-05-25", "close": 35.96, "volume": 307526.0}, {"date": "2021-05-26", "close": 36.75, "volume": 167074.0}, {"date": "2021-05-27", "close": 37.37, "volume": 165875.0}, {"date": "2021-05-28", "close": 37.07, "volume": 88020.0}, {"date": "2021-06-01", "close": 37.48, "volume": 208174.0}, {"date": "2021-06-02", "close": 37.0, "volume": 111188.0}, {"date": "2021-06-03", "close": 37.18, "volume": 164426.0}, {"date": "2021-06-04", "close": 37.28, "volume": 124914.0}, {"date": "2021-06-07", "close": 37.42, "volume": 178794.0}, {"date": "2021-06-08", "close": 38.3, "volume": 255155.0}, {"date": "2021-06-09", "close": 37.91, "volume": 268135.0}, {"date": "2021-06-10", "close": 37.17, "volume": 251771.0}, {"date": "2021-06-11", "close": 36.57, "volume": 154135.0}, {"date": "2021-06-14", "close": 35.44, "volume": 282340.0}, {"date": "2021-06-15", "close": 35.8, "volume": 294410.0}, {"date": "2021-06-16", "close": 36.52, "volume": 203025.0}, {"date": "2021-06-17", "close": 34.65, "volume": 324094.0}, {"date": "2021-06-18", "close": 33.08, "volume": 412000.0}, {"date": "2021-06-21", "close": 34.63, "volume": 265934.0}, {"date": "2021-06-22", "close": 34.73, "volume": 292416.0}, {"date": "2021-06-23", "close": 34.56, "volume": 354215.0}, {"date": "2021-06-24", "close": 35.19, "volume": 278609.0}, {"date": "2021-06-25", "close": 34.6, "volume": 605848.0}, {"date": "2021-06-28", "close": 33.57, "volume": 179112.0}, {"date": "2021-06-29", "close": 33.42, "volume": 143590.0}, {"date": "2021-06-30", "close": 34.15, "volume": 385977.0}, {"date": "2021-07-01", "close": 34.26, "volume": 155784.0}, {"date": "2021-07-02", "close": 33.47, "volume": 157667.0}, {"date": "2021-07-06", "close": 32.35, "volume": 134485.0}, {"date": "2021-07-07", "close": 32.21, "volume": 302132.0}, {"date": "2021-07-08", "close": 31.93, "volume": 333988.0}, {"date": "2021-07-09", "close": 33.2, "volume": 168552.0}, {"date": "2021-07-12", "close": 33.48, "volume": 234993.0}, {"date": "2021-07-13", "close": 32.31, "volume": 136714.0}, {"date": "2021-07-14", "close": 32.21, "volume": 168277.0}, {"date": "2021-07-15", "close": 32.69, "volume": 129675.0}, {"date": "2021-07-16", "close": 31.83, "volume": 116434.0}, {"date": "2021-07-19", "close": 30.67, "volume": 227114.0}, {"date": "2021-07-20", "close": 31.35, "volume": 225668.0}, {"date": "2021-07-21", "close": 31.91, "volume": 174192.0}, {"date": "2021-07-22", "close": 30.62, "volume": 120375.0}, {"date": "2021-07-23", "close": 30.5, "volume": 142616.0}, {"date": "2021-07-26", "close": 30.54, "volume": 133869.0}, {"date": "2021-07-27", "close": 30.31, "volume": 114065.0}, {"date": "2021-07-28", "close": 30.73, "volume": 116360.0}, {"date": "2021-07-29", "close": 30.88, "volume": 133390.0}, {"date": "2021-07-30", "close": 30.39, "volume": 141103.0}, {"date": "2021-08-02", "close": 30.12, "volume": 220962.0}, {"date": "2021-08-03", "close": 30.39, "volume": 262769.0}, {"date": "2021-08-04", "close": 29.74, "volume": 116012.0}, {"date": "2021-08-05", "close": 30.81, "volume": 129480.0}, {"date": "2021-08-06", "close": 32.19, "volume": 189795.0}, {"date": "2021-08-09", "close": 31.93, "volume": 128448.0}, {"date": "2021-08-10", "close": 32.54, "volume": 167079.0}, {"date": "2021-08-11", "close": 33.12, "volume": 150738.0}, {"date": "2021-08-12", "close": 32.85, "volume": 182807.0}, {"date": "2021-08-13", "close": 32.44, "volume": 81926.0}, {"date": "2021-08-16", "close": 32.07, "volume": 142570.0}, {"date": "2021-08-17", "close": 31.67, "volume": 99789.0}, {"date": "2021-08-18", "close": 31.21, "volume": 140962.0}, {"date": "2021-08-19", "close": 30.74, "volume": 200872.0}, {"date": "2021-08-20", "close": 31.58, "volume": 130281.0}, {"date": "2021-08-23", "close": 31.89, "volume": 138388.0}, {"date": "2021-08-24", "close": 31.85, "volume": 141361.0}, {"date": "2021-08-25", "close": 31.82, "volume": 162306.0}, {"date": "2021-08-26", "close": 31.0, "volume": 162393.0}, {"date": "2021-08-27", "close": 32.45, "volume": 240301.0}, {"date": "2021-08-30", "close": 31.6, "volume": 157798.0}, {"date": "2021-08-31", "close": 31.94, "volume": 138577.0}, {"date": "2021-09-01", "close": 31.73, "volume": 103871.0}, {"date": "2021-09-02", "close": 31.72, "volume": 244057.0}, {"date": "2021-09-03", "close": 31.56, "volume": 153668.0}, {"date": "2021-09-07", "close": 31.17, "volume": 161603.0}, {"date": "2021-09-08", "close": 30.78, "volume": 144318.0}, {"date": "2021-09-09", "close": 30.77, "volume": 140154.0}, {"date": "2021-09-10", "close": 30.19, "volume": 164511.0}, {"date": "2021-09-13", "close": 30.44, "volume": 195438.0}, {"date": "2021-09-14", "close": 29.62, "volume": 248279.0}, {"date": "2021-09-15", "close": 30.21, "volume": 243164.0}, {"date": "2021-09-16", "close": 30.34, "volume": 186720.0}, {"date": "2021-09-17", "close": 31.61, "volume": 926559.0}, {"date": "2021-09-20", "close": 30.64, "volume": 329269.0}, {"date": "2021-09-21", "close": 30.4, "volume": 203455.0}, {"date": "2021-09-22", "close": 31.05, "volume": 171205.0}, {"date": "2021-09-23", "close": 32.27, "volume": 262926.0}, {"date": "2021-09-24", "close": 32.76, "volume": 220691.0}, {"date": "2021-09-27", "close": 33.94, "volume": 216306.0}, {"date": "2021-09-28", "close": 33.43, "volume": 138723.0}, {"date": "2021-09-29", "close": 33.83, "volume": 125269.0}, {"date": "2021-09-30", "close": 33.81, "volume": 281871.0}, {"date": "2021-10-01", "close": 35.01, "volume": 289412.0}, {"date": "2021-10-04", "close": 35.75, "volume": 378389.0}, {"date": "2021-10-05", "close": 35.38, "volume": 398749.0}, {"date": "2021-10-06", "close": 35.86, "volume": 392019.0}, {"date": "2021-10-07", "close": 36.11, "volume": 301106.0}, {"date": "2021-10-08", "close": 36.4, "volume": 126796.0}, {"date": "2021-10-11", "close": 36.15, "volume": 99073.0}, {"date": "2021-10-12", "close": 36.52, "volume": 136895.0}, {"date": "2021-10-13", "close": 36.15, "volume": 109170.0}, {"date": "2021-10-14", "close": 36.63, "volume": 113903.0}, {"date": "2021-10-15", "close": 36.21, "volume": 228711.0}, {"date": "2021-10-18", "close": 35.58, "volume": 148276.0}, {"date": "2021-10-19", "close": 35.14, "volume": 214219.0}, {"date": "2021-10-20", "close": 35.99, "volume": 284470.0}, {"date": "2021-10-21", "close": 36.34, "volume": 210657.0}, {"date": "2021-10-22", "close": 36.8, "volume": 232010.0}, {"date": "2021-10-25", "close": 37.09, "volume": 164961.0}, {"date": "2021-10-26", "close": 37.38, "volume": 340130.0}, {"date": "2021-10-27", "close": 35.95, "volume": 194777.0}, {"date": "2021-10-28", "close": 37.11, "volume": 208920.0}, {"date": "2021-10-29", "close": 36.43, "volume": 247168.0}, {"date": "2021-11-01", "close": 37.75, "volume": 279337.0}, {"date": "2021-11-02", "close": 36.98, "volume": 208903.0}, {"date": "2021-11-03", "close": 37.56, "volume": 261706.0}, {"date": "2021-11-04", "close": 37.02, "volume": 209600.0}, {"date": "2021-11-05", "close": 37.85, "volume": 280811.0}, {"date": "2021-11-08", "close": 37.97, "volume": 179753.0}, {"date": "2021-11-09", "close": 37.59, "volume": 264446.0}, {"date": "2021-11-10", "close": 38.31, "volume": 488714.0}, {"date": "2021-11-11", "close": 38.07, "volume": 277855.0}, {"date": "2021-11-12", "close": 37.22, "volume": 212165.0}, {"date": "2021-11-15", "close": 37.5, "volume": 263260.0}, {"date": "2021-11-16", "close": 37.59, "volume": 253104.0}, {"date": "2021-11-17", "close": 37.08, "volume": 256586.0}, {"date": "2021-11-18", "close": 37.1, "volume": 163086.0}, {"date": "2021-11-19", "close": 36.78, "volume": 146966.0}, {"date": "2021-11-22", "close": 36.69, "volume": 292544.0}, {"date": "2021-11-23", "close": 36.65, "volume": 325703.0}, {"date": "2021-11-24", "close": 36.35, "volume": 114852.0}, {"date": "2021-11-26", "close": 34.49, "volume": 223200.0}, {"date": "2021-11-29", "close": 34.27, "volume": 295462.0}, {"date": "2021-11-30", "close": 33.77, "volume": 262796.0}, {"date": "2021-12-01", "close": 33.63, "volume": 242577.0}, {"date": "2021-12-02", "close": 35.43, "volume": 295731.0}, {"date": "2021-12-03", "close": 34.8, "volume": 246382.0}, {"date": "2021-12-06", "close": 35.41, "volume": 409273.0}, {"date": "2021-12-07", "close": 35.13, "volume": 279258.0}, {"date": "2021-12-08", "close": 34.81, "volume": 148470.0}, {"date": "2021-12-09", "close": 34.21, "volume": 122376.0}, {"date": "2021-12-10", "close": 34.42, "volume": 121358.0}, {"date": "2021-12-13", "close": 33.44, "volume": 188860.0}, {"date": "2021-12-14", "close": 33.85, "volume": 205930.0}, {"date": "2021-12-15", "close": 33.36, "volume": 697044.0}, {"date": "2021-12-16", "close": 33.94, "volume": 312110.0}, {"date": "2021-12-17", "close": 33.29, "volume": 2080662.0}, {"date": "2021-12-20", "close": 33.5, "volume": 401628.0}, {"date": "2021-12-21", "close": 34.17, "volume": 182837.0}, {"date": "2021-12-22", "close": 34.31, "volume": 178717.0}, {"date": "2021-12-23", "close": 34.54, "volume": 106847.0}, {"date": "2021-12-27", "close": 34.85, "volume": 156147.0}, {"date": "2021-12-28", "close": 35.25, "volume": 144361.0}, {"date": "2021-12-29", "close": 35.29, "volume": 119184.0}, {"date": "2021-12-30", "close": 34.93, "volume": 142112.0}, {"date": "2021-12-31", "close": 35.39, "volume": 206664.0}, {"date": "2022-01-03", "close": 35.91, "volume": 189972.0}, {"date": "2022-01-04", "close": 36.53, "volume": 213806.0}, {"date": "2022-01-05", "close": 36.07, "volume": 165697.0}, {"date": "2022-01-06", "close": 37.74, "volume": 230049.0}, {"date": "2022-01-07", "close": 38.16, "volume": 248316.0}, {"date": "2022-01-10", "close": 38.33, "volume": 401772.0}, {"date": "2022-01-11", "close": 37.89, "volume": 190693.0}, {"date": "2022-01-12", "close": 37.7, "volume": 319554.0}, {"date": "2022-01-13", "close": 38.26, "volume": 273694.0}, {"date": "2022-01-14", "close": 39.15, "volume": 483911.0}, {"date": "2022-01-18", "close": 38.67, "volume": 529911.0}, {"date": "2022-01-19", "close": 37.38, "volume": 343457.0}, {"date": "2022-01-20", "close": 37.07, "volume": 475060.0}, {"date": "2022-01-21", "close": 37.15, "volume": 629310.0}, {"date": "2022-01-24", "close": 37.71, "volume": 507258.0}, {"date": "2022-01-25", "close": 37.72, "volume": 488948.0}, {"date": "2022-01-26", "close": 37.52, "volume": 309908.0}, {"date": "2022-01-27", "close": 36.67, "volume": 278092.0}, {"date": "2022-01-28", "close": 36.69, "volume": 325473.0}, {"date": "2022-01-31", "close": 36.5, "volume": 310321.0}, {"date": "2022-02-01", "close": 36.57, "volume": 246347.0}, {"date": "2022-02-02", "close": 36.26, "volume": 326485.0}, {"date": "2022-02-03", "close": 35.78, "volume": 319783.0}, {"date": "2022-02-04", "close": 35.86, "volume": 331700.0}, {"date": "2022-02-07", "close": 36.24, "volume": 222987.0}, {"date": "2022-02-08", "close": 37.81, "volume": 579332.0}, {"date": "2022-02-09", "close": 37.42, "volume": 371615.0}, {"date": "2022-02-10", "close": 37.25, "volume": 285548.0}, {"date": "2022-02-11", "close": 36.98, "volume": 370449.0}, {"date": "2022-02-14", "close": 37.01, "volume": 308528.0}, {"date": "2022-02-15", "close": 37.68, "volume": 324147.0}, {"date": "2022-02-16", "close": 37.91, "volume": 162206.0}, {"date": "2022-02-17", "close": 36.77, "volume": 175665.0}, {"date": "2022-02-18", "close": 37.21, "volume": 253654.0}, {"date": "2022-02-22", "close": 37.13, "volume": 231786.0}, {"date": "2022-02-23", "close": 36.43, "volume": 246794.0}, {"date": "2022-02-24", "close": 35.51, "volume": 289000.0}, {"date": "2022-02-25", "close": 36.8, "volume": 562337.0}, {"date": "2022-02-28", "close": 36.65, "volume": 574160.0}, {"date": "2022-03-01", "close": 34.6, "volume": 658277.0}, {"date": "2022-03-02", "close": 36.03, "volume": 361378.0}, {"date": "2022-03-03", "close": 35.96, "volume": 535729.0}, {"date": "2022-03-04", "close": 33.75, "volume": 375861.0}, {"date": "2022-03-07", "close": 32.57, "volume": 368390.0}, {"date": "2022-03-08", "close": 32.43, "volume": 487114.0}, {"date": "2022-03-09", "close": 33.51, "volume": 631768.0}, {"date": "2022-03-10", "close": 34.68, "volume": 436512.0}, {"date": "2022-03-11", "close": 34.94, "volume": 383968.0}, {"date": "2022-03-14", "close": 35.73, "volume": 725870.0}, {"date": "2022-03-15", "close": 35.22, "volume": 649244.0}, {"date": "2022-03-16", "close": 36.61, "volume": 396702.0}, {"date": "2022-03-17", "close": 35.92, "volume": 344506.0}, {"date": "2022-03-18", "close": 35.82, "volume": 1684544.0}, {"date": "2022-03-21", "close": 35.54, "volume": 301629.0}, {"date": "2022-03-22", "close": 35.79, "volume": 190258.0}, {"date": "2022-03-23", "close": 34.47, "volume": 325912.0}, {"date": "2022-03-24", "close": 35.03, "volume": 209563.0}, {"date": "2022-03-25", "close": 36.0, "volume": 186794.0}, {"date": "2022-03-28", "close": 35.48, "volume": 211719.0}, {"date": "2022-03-29", "close": 36.06, "volume": 341495.0}, {"date": "2022-03-30", "close": 35.79, "volume": 634322.0}, {"date": "2022-03-31", "close": 35.02, "volume": 502601.0}, {"date": "2022-04-01", "close": 34.34, "volume": 678836.0}, {"date": "2022-04-04", "close": 34.51, "volume": 269378.0}, {"date": "2022-04-05", "close": 34.36, "volume": 319508.0}, {"date": "2022-04-06", "close": 34.29, "volume": 499761.0}, {"date": "2022-04-07", "close": 33.46, "volume": 386810.0}, {"date": "2022-04-08", "close": 33.33, "volume": 270729.0}, {"date": "2022-04-11", "close": 33.64, "volume": 274275.0}, {"date": "2022-04-12", "close": 33.03, "volume": 298156.0}, {"date": "2022-04-13", "close": 33.39, "volume": 160457.0}, {"date": "2022-04-14", "close": 32.87, "volume": 211236.0}, {"date": "2022-04-18", "close": 32.96, "volume": 203076.0}, {"date": "2022-04-19", "close": 34.35, "volume": 333130.0}, {"date": "2022-04-20", "close": 35.21, "volume": 259549.0}, {"date": "2022-04-21", "close": 34.88, "volume": 297197.0}, {"date": "2022-04-22", "close": 34.01, "volume": 237979.0}, {"date": "2022-04-25", "close": 33.89, "volume": 355248.0}, {"date": "2022-04-26", "close": 33.02, "volume": 269624.0}, {"date": "2022-04-27", "close": 33.04, "volume": 284574.0}, {"date": "2022-04-28", "close": 33.23, "volume": 183067.0}, {"date": "2022-04-29", "close": 32.5, "volume": 314008.0}, {"date": "2022-05-02", "close": 33.54, "volume": 342895.0}, {"date": "2022-05-03", "close": 33.72, "volume": 262584.0}, {"date": "2022-05-04", "close": 34.71, "volume": 247333.0}, {"date": "2022-05-05", "close": 34.24, "volume": 231174.0}, {"date": "2022-05-06", "close": 33.91, "volume": 318315.0}, {"date": "2022-05-09", "close": 33.61, "volume": 241619.0}, {"date": "2022-05-10", "close": 32.93, "volume": 290671.0}, {"date": "2022-05-11", "close": 32.7, "volume": 263535.0}, {"date": "2022-05-12", "close": 32.62, "volume": 360569.0}, {"date": "2022-05-13", "close": 32.97, "volume": 245059.0}, {"date": "2022-05-16", "close": 32.32, "volume": 334322.0}, {"date": "2022-05-17", "close": 33.47, "volume": 267913.0}, {"date": "2022-05-18", "close": 32.75, "volume": 318163.0}, {"date": "2022-05-19", "close": 32.16, "volume": 321978.0}, {"date": "2022-05-20", "close": 32.4, "volume": 196207.0}, {"date": "2022-05-23", "close": 33.64, "volume": 205285.0}, {"date": "2022-05-24", "close": 33.4, "volume": 191100.0}, {"date": "2022-05-25", "close": 33.44, "volume": 244794.0}, {"date": "2022-05-26", "close": 33.79, "volume": 229523.0}, {"date": "2022-05-27", "close": 34.46, "volume": 186785.0}, {"date": "2022-05-31", "close": 34.24, "volume": 293348.0}, {"date": "2022-06-01", "close": 33.99, "volume": 237220.0}, {"date": "2022-06-02", "close": 34.44, "volume": 257885.0}, {"date": "2022-06-03", "close": 34.25, "volume": 195813.0}, {"date": "2022-06-06", "close": 34.45, "volume": 351218.0}, {"date": "2022-06-07", "close": 34.36, "volume": 198567.0}, {"date": "2022-06-08", "close": 33.83, "volume": 167516.0}, {"date": "2022-06-09", "close": 32.76, "volume": 251243.0}, {"date": "2022-06-10", "close": 31.93, "volume": 253590.0}, {"date": "2022-06-13", "close": 31.46, "volume": 258083.0}, {"date": "2022-06-14", "close": 31.98, "volume": 399312.0}, {"date": "2022-06-15", "close": 32.23, "volume": 415813.0}, {"date": "2022-06-16", "close": 31.64, "volume": 340643.0}, {"date": "2022-06-17", "close": 32.62, "volume": 1057224.0}, {"date": "2022-06-21", "close": 33.3, "volume": 297377.0}, {"date": "2022-06-22", "close": 33.5, "volume": 253806.0}, {"date": "2022-06-23", "close": 32.85, "volume": 238031.0}, {"date": "2022-06-24", "close": 32.98, "volume": 1180833.0}, {"date": "2022-06-27", "close": 33.73, "volume": 304529.0}, {"date": "2022-06-28", "close": 33.74, "volume": 364565.0}, {"date": "2022-06-29", "close": 33.02, "volume": 239322.0}, {"date": "2022-06-30", "close": 33.04, "volume": 336920.0}, {"date": "2022-07-01", "close": 33.61, "volume": 277657.0}, {"date": "2022-07-05", "close": 33.57, "volume": 461441.0}, {"date": "2022-07-06", "close": 33.02, "volume": 388727.0}, {"date": "2022-07-07", "close": 33.13, "volume": 231400.0}, {"date": "2022-07-08", "close": 33.39, "volume": 234336.0}, {"date": "2022-07-11", "close": 33.08, "volume": 146048.0}, {"date": "2022-07-12", "close": 33.19, "volume": 192823.0}, {"date": "2022-07-13", "close": 32.22, "volume": 190412.0}, {"date": "2022-07-14", "close": 31.49, "volume": 133670.0}, {"date": "2022-07-15", "close": 32.65, "volume": 347562.0}, {"date": "2022-07-18", "close": 32.64, "volume": 193031.0}, {"date": "2022-07-19", "close": 33.67, "volume": 349057.0}, {"date": "2022-07-20", "close": 34.15, "volume": 225567.0}, {"date": "2022-07-21", "close": 34.07, "volume": 256621.0}, {"date": "2022-07-22", "close": 33.78, "volume": 194171.0}, {"date": "2022-07-25", "close": 34.4, "volume": 242707.0}, {"date": "2022-07-26", "close": 34.26, "volume": 187568.0}, {"date": "2022-07-27", "close": 35.27, "volume": 287053.0}, {"date": "2022-07-28", "close": 35.44, "volume": 220277.0}, {"date": "2022-07-29", "close": 35.78, "volume": 215529.0}, {"date": "2022-08-01", "close": 36.56, "volume": 356101.0}, {"date": "2022-08-02", "close": 36.11, "volume": 153132.0}, {"date": "2022-08-03", "close": 36.45, "volume": 194507.0}, {"date": "2022-08-04", "close": 36.35, "volume": 123013.0}, {"date": "2022-08-05", "close": 36.75, "volume": 175150.0}, {"date": "2022-08-08", "close": 34.52, "volume": 991546.0}, {"date": "2022-08-09", "close": 34.4, "volume": 756618.0}, {"date": "2022-08-10", "close": 34.33, "volume": 625264.0}, {"date": "2022-08-11", "close": 34.74, "volume": 515192.0}, {"date": "2022-08-12", "close": 35.25, "volume": 756759.0}, {"date": "2022-08-15", "close": 35.6, "volume": 431645.0}, {"date": "2022-08-16", "close": 35.85, "volume": 517316.0}, {"date": "2022-08-17", "close": 35.14, "volume": 369176.0}, {"date": "2022-08-18", "close": 35.43, "volume": 215528.0}, {"date": "2022-08-19", "close": 35.07, "volume": 257239.0}, {"date": "2022-08-22", "close": 34.0, "volume": 218704.0}, {"date": "2022-08-23", "close": 33.76, "volume": 213360.0}, {"date": "2022-08-24", "close": 33.44, "volume": 141047.0}, {"date": "2022-08-25", "close": 33.88, "volume": 227349.0}, {"date": "2022-08-26", "close": 33.31, "volume": 208261.0}, {"date": "2022-08-29", "close": 32.64, "volume": 348314.0}, {"date": "2022-08-30", "close": 32.8, "volume": 212326.0}, {"date": "2022-08-31", "close": 32.32, "volume": 248045.0}, {"date": "2022-09-01", "close": 32.39, "volume": 277861.0}, {"date": "2022-09-02", "close": 32.28, "volume": 219263.0}, {"date": "2022-09-06", "close": 31.45, "volume": 314550.0}, {"date": "2022-09-07", "close": 31.63, "volume": 323959.0}, {"date": "2022-09-08", "close": 31.55, "volume": 379904.0}, {"date": "2022-09-09", "close": 31.87, "volume": 397221.0}, {"date": "2022-09-12", "close": 32.4, "volume": 362690.0}, {"date": "2022-09-13", "close": 31.53, "volume": 338335.0}, {"date": "2022-09-14", "close": 31.3, "volume": 354813.0}, {"date": "2022-09-15", "close": 31.84, "volume": 359985.0}, {"date": "2022-09-16", "close": 31.89, "volume": 624088.0}, {"date": "2022-09-19", "close": 32.75, "volume": 260852.0}, {"date": "2022-09-20", "close": 32.87, "volume": 255265.0}, {"date": "2022-09-21", "close": 32.31, "volume": 304137.0}, {"date": "2022-09-22", "close": 31.85, "volume": 271711.0}, {"date": "2022-09-23", "close": 31.44, "volume": 235708.0}, {"date": "2022-09-26", "close": 31.1, "volume": 291796.0}, {"date": "2022-09-27", "close": 30.43, "volume": 263190.0}, {"date": "2022-09-28", "close": 30.7, "volume": 401707.0}, {"date": "2022-09-29", "close": 30.46, "volume": 394864.0}, {"date": "2022-09-30", "close": 30.23, "volume": 489522.0}, {"date": "2022-10-03", "close": 30.76, "volume": 310097.0}, {"date": "2022-10-04", "close": 32.0, "volume": 273139.0}, {"date": "2022-10-05", "close": 31.94, "volume": 163391.0}, {"date": "2022-10-06", "close": 31.51, "volume": 257290.0}, {"date": "2022-10-07", "close": 30.83, "volume": 253551.0}, {"date": "2022-10-10", "close": 30.85, "volume": 185397.0}, {"date": "2022-10-11", "close": 30.65, "volume": 276570.0}, {"date": "2022-10-12", "close": 30.32, "volume": 216129.0}, {"date": "2022-10-13", "close": 31.45, "volume": 313140.0}, {"date": "2022-10-14", "close": 31.46, "volume": 233118.0}, {"date": "2022-10-17", "close": 32.39, "volume": 286349.0}, {"date": "2022-10-18", "close": 32.43, "volume": 218299.0}, {"date": "2022-10-19", "close": 31.97, "volume": 359715.0}, {"date": "2022-10-20", "close": 30.53, "volume": 320073.0}, {"date": "2022-10-21", "close": 30.63, "volume": 703332.0}, {"date": "2022-10-24", "close": 30.45, "volume": 411239.0}, {"date": "2022-10-25", "close": 30.34, "volume": 715091.0}, {"date": "2022-10-26", "close": 30.1, "volume": 699151.0}, {"date": "2022-10-27", "close": 30.43, "volume": 488554.0}, {"date": "2022-10-28", "close": 31.0, "volume": 879108.0}, {"date": "2022-10-31", "close": 30.9, "volume": 644796.0}, {"date": "2022-11-01", "close": 30.7, "volume": 468164.0}, {"date": "2022-11-02", "close": 30.35, "volume": 674449.0}, {"date": "2022-11-03", "close": 30.4, "volume": 483524.0}, {"date": "2022-11-04", "close": 31.11, "volume": 436043.0}, {"date": "2022-11-07", "close": 31.36, "volume": 484204.0}, {"date": "2022-11-08", "close": 31.45, "volume": 501041.0}, {"date": "2022-11-09", "close": 31.11, "volume": 447659.0}, {"date": "2022-11-10", "close": 32.76, "volume": 697789.0}, {"date": "2022-11-11", "close": 32.72, "volume": 644128.0}, {"date": "2022-11-14", "close": 32.26, "volume": 561466.0}, {"date": "2022-11-15", "close": 32.72, "volume": 649272.0}, {"date": "2022-11-16", "close": 32.11, "volume": 302454.0}, {"date": "2022-11-17", "close": 31.81, "volume": 363511.0}, {"date": "2022-11-18", "close": 32.75, "volume": 820980.0}, {"date": "2022-11-21", "close": 33.13, "volume": 395227.0}, {"date": "2022-11-22", "close": 33.83, "volume": 470630.0}, {"date": "2022-11-23", "close": 33.72, "volume": 463218.0}, {"date": "2022-11-25", "close": 34.01, "volume": 133657.0}, {"date": "2022-11-28", "close": 33.59, "volume": 563158.0}, {"date": "2022-11-29", "close": 33.87, "volume": 412929.0}, {"date": "2022-11-30", "close": 34.38, "volume": 713560.0}, {"date": "2022-12-01", "close": 34.4, "volume": 374882.0}, {"date": "2022-12-02", "close": 34.94, "volume": 562560.0}, {"date": "2022-12-05", "close": 32.88, "volume": 991009.0}, {"date": "2022-12-06", "close": 32.57, "volume": 527580.0}, {"date": "2022-12-07", "close": 32.5, "volume": 761412.0}, {"date": "2022-12-08", "close": 33.31, "volume": 740523.0}, {"date": "2022-12-09", "close": 32.81, "volume": 487674.0}, {"date": "2022-12-12", "close": 32.66, "volume": 598746.0}, {"date": "2022-12-13", "close": 32.04, "volume": 665477.0}, {"date": "2022-12-14", "close": 30.69, "volume": 617920.0}, {"date": "2022-12-15", "close": 29.6, "volume": 1110890.0}, {"date": "2022-12-16", "close": 30.08, "volume": 3455416.0}, {"date": "2022-12-19", "close": 30.58, "volume": 525151.0}, {"date": "2022-12-20", "close": 31.32, "volume": 819487.0}, {"date": "2022-12-21", "close": 31.53, "volume": 511960.0}, {"date": "2022-12-22", "close": 31.07, "volume": 534272.0}, {"date": "2022-12-23", "close": 31.59, "volume": 218454.0}, {"date": "2022-12-27", "close": 31.74, "volume": 322459.0}, {"date": "2022-12-28", "close": 31.13, "volume": 323181.0}, {"date": "2022-12-29", "close": 31.54, "volume": 307648.0}, {"date": "2022-12-30", "close": 31.19, "volume": 454884.0}, {"date": "2023-01-03", "close": 31.72, "volume": 415781.0}, {"date": "2023-01-04", "close": 31.52, "volume": 411856.0}, {"date": "2023-01-05", "close": 30.94, "volume": 341764.0}, {"date": "2023-01-06", "close": 31.9, "volume": 312638.0}, {"date": "2023-01-09", "close": 31.89, "volume": 353449.0}, {"date": "2023-01-10", "close": 32.25, "volume": 329532.0}, {"date": "2023-01-11", "close": 32.5, "volume": 400044.0}, {"date": "2023-01-12", "close": 32.85, "volume": 321356.0}, {"date": "2023-01-13", "close": 32.76, "volume": 298902.0}, {"date": "2023-01-17", "close": 32.82, "volume": 513620.0}, {"date": "2023-01-18", "close": 31.46, "volume": 602754.0}, {"date": "2023-01-19", "close": 31.2, "volume": 652732.0}, {"date": "2023-01-20", "close": 31.92, "volume": 496339.0}, {"date": "2023-01-23", "close": 32.09, "volume": 548659.0}, {"date": "2023-01-24", "close": 31.61, "volume": 348524.0}, {"date": "2023-01-25", "close": 31.4, "volume": 592658.0}, {"date": "2023-01-26", "close": 31.51, "volume": 704872.0}, {"date": "2023-01-27", "close": 32.65, "volume": 1363017.0}, {"date": "2023-01-30", "close": 32.39, "volume": 900510.0}, {"date": "2023-01-31", "close": 32.11, "volume": 4014138.0}, {"date": "2023-02-01", "close": 32.42, "volume": 1017168.0}, {"date": "2023-02-02", "close": 33.32, "volume": 925686.0}, {"date": "2023-02-03", "close": 33.36, "volume": 916865.0}, {"date": "2023-02-06", "close": 32.97, "volume": 587413.0}, {"date": "2023-02-07", "close": 33.5, "volume": 729236.0}, {"date": "2023-02-08", "close": 33.29, "volume": 719149.0}, {"date": "2023-02-09", "close": 32.34, "volume": 666360.0}, {"date": "2023-02-10", "close": 32.21, "volume": 578596.0}, {"date": "2023-02-13", "close": 32.49, "volume": 525247.0}, {"date": "2023-02-14", "close": 32.14, "volume": 701682.0}, {"date": "2023-02-15", "close": 32.82, "volume": 546453.0}, {"date": "2023-02-16", "close": 31.85, "volume": 507356.0}, {"date": "2023-02-17", "close": 31.99, "volume": 603388.0}, {"date": "2023-02-21", "close": 31.11, "volume": 804601.0}, {"date": "2023-02-22", "close": 30.66, "volume": 720269.0}, {"date": "2023-02-23", "close": 30.78, "volume": 528607.0}, {"date": "2023-02-24", "close": 30.51, "volume": 529984.0}, {"date": "2023-02-27", "close": 30.35, "volume": 416432.0}, {"date": "2023-02-28", "close": 30.51, "volume": 807810.0}, {"date": "2023-03-01", "close": 30.37, "volume": 440888.0}, {"date": "2023-03-02", "close": 29.79, "volume": 610536.0}, {"date": "2023-03-03", "close": 29.79, "volume": 683304.0}, {"date": "2023-03-06", "close": 29.5, "volume": 782376.0}, {"date": "2023-03-07", "close": 28.43, "volume": 579998.0}, {"date": "2023-03-08", "close": 28.57, "volume": 522544.0}, {"date": "2023-03-09", "close": 26.86, "volume": 972283.0}, {"date": "2023-03-10", "close": 26.54, "volume": 2020693.0}, {"date": "2023-03-13", "close": 21.31, "volume": 3202688.0}, {"date": "2023-03-14", "close": 24.54, "volume": 2038595.0}, {"date": "2023-03-15", "close": 24.84, "volume": 1359499.0}, {"date": "2023-03-16", "close": 26.22, "volume": 1743652.0}, {"date": "2023-03-17", "close": 25.2, "volume": 3316317.0}, {"date": "2023-03-20", "close": 25.14, "volume": 1213874.0}, {"date": "2023-03-21", "close": 26.3, "volume": 1258527.0}, {"date": "2023-03-22", "close": 24.29, "volume": 1023418.0}, {"date": "2023-03-23", "close": 23.81, "volume": 987797.0}, {"date": "2023-03-24", "close": 24.19, "volume": 1335812.0}, {"date": "2023-03-27", "close": 24.44, "volume": 611030.0}, {"date": "2023-03-28", "close": 24.56, "volume": 395271.0}, {"date": "2023-03-29", "close": 24.48, "volume": 688234.0}, {"date": "2023-03-30", "close": 23.5, "volume": 3092905.0}, {"date": "2023-03-31", "close": 23.7, "volume": 1386433.0}, {"date": "2023-04-03", "close": 23.63, "volume": 788032.0}, {"date": "2023-04-04", "close": 23.15, "volume": 1228964.0}, {"date": "2023-04-05", "close": 22.7, "volume": 769800.0}, {"date": "2023-04-06", "close": 22.95, "volume": 780954.0}, {"date": "2023-04-10", "close": 23.0, "volume": 772963.0}, {"date": "2023-04-11", "close": 22.99, "volume": 811664.0}, {"date": "2023-04-12", "close": 22.64, "volume": 604196.0}, {"date": "2023-04-13", "close": 22.92, "volume": 660665.0}, {"date": "2023-04-14", "close": 22.5, "volume": 581254.0}, {"date": "2023-04-17", "close": 23.07, "volume": 1312638.0}, {"date": "2023-04-18", "close": 22.61, "volume": 924833.0}, {"date": "2023-04-19", "close": 23.04, "volume": 1249354.0}, {"date": "2023-04-20", "close": 22.59, "volume": 546208.0}, {"date": "2023-04-21", "close": 22.72, "volume": 689022.0}, {"date": "2023-04-24", "close": 22.56, "volume": 808603.0}, {"date": "2023-04-25", "close": 21.22, "volume": 863679.0}, {"date": "2023-04-26", "close": 21.31, "volume": 630338.0}, {"date": "2023-04-27", "close": 21.45, "volume": 718194.0}, {"date": "2023-04-28", "close": 22.19, "volume": 1678336.0}, {"date": "2023-05-01", "close": 20.76, "volume": 1118171.0}, {"date": "2023-05-02", "close": 19.71, "volume": 1936389.0}, {"date": "2023-05-03", "close": 19.23, "volume": 876766.0}, {"date": "2023-05-04", "close": 18.83, "volume": 997153.0}, {"date": "2023-05-05", "close": 20.33, "volume": 1118342.0}, {"date": "2023-05-08", "close": 19.84, "volume": 945037.0}, {"date": "2023-05-09", "close": 19.71, "volume": 780606.0}, {"date": "2023-05-10", "close": 19.72, "volume": 429931.0}, {"date": "2023-05-11", "close": 18.97, "volume": 619281.0}, {"date": "2023-05-12", "close": 19.07, "volume": 403444.0}, {"date": "2023-05-15", "close": 19.53, "volume": 541029.0}, {"date": "2023-05-16", "close": 19.1, "volume": 524774.0}, {"date": "2023-05-17", "close": 20.85, "volume": 1376080.0}, {"date": "2023-05-18", "close": 20.95, "volume": 795274.0}, {"date": "2023-05-19", "close": 20.34, "volume": 794241.0}, {"date": "2023-05-22", "close": 21.02, "volume": 408656.0}, {"date": "2023-05-23", "close": 21.42, "volume": 670262.0}, {"date": "2023-05-24", "close": 21.2, "volume": 520233.0}, {"date": "2023-05-25", "close": 21.1, "volume": 521459.0}, {"date": "2023-05-26", "close": 21.31, "volume": 503949.0}, {"date": "2023-05-30", "close": 21.3, "volume": 569032.0}, {"date": "2023-05-31", "close": 20.68, "volume": 937615.0}, {"date": "2023-06-01", "close": 20.99, "volume": 469124.0}, {"date": "2023-06-02", "close": 22.5, "volume": 670091.0}, {"date": "2023-06-05", "close": 21.92, "volume": 537031.0}, {"date": "2023-06-06", "close": 23.45, "volume": 678265.0}, {"date": "2023-06-07", "close": 23.79, "volume": 849972.0}, {"date": "2023-06-08", "close": 23.78, "volume": 434125.0}, {"date": "2023-06-09", "close": 23.49, "volume": 439050.0}, {"date": "2023-06-12", "close": 23.31, "volume": 413216.0}, {"date": "2023-06-13", "close": 23.85, "volume": 447377.0}, {"date": "2023-06-14", "close": 22.84, "volume": 467202.0}, {"date": "2023-06-15", "close": 23.2, "volume": 481538.0}, {"date": "2023-06-16", "close": 22.84, "volume": 1096437.0}, {"date": "2023-06-20", "close": 22.9, "volume": 464710.0}, {"date": "2023-06-21", "close": 22.43, "volume": 366688.0}, {"date": "2023-06-22", "close": 21.81, "volume": 412053.0}, {"date": "2023-06-23", "close": 20.99, "volume": 2187481.0}, {"date": "2023-06-26", "close": 21.37, "volume": 533019.0}, {"date": "2023-06-27", "close": 21.67, "volume": 350561.0}, {"date": "2023-06-28", "close": 21.48, "volume": 300510.0}, {"date": "2023-06-29", "close": 22.5, "volume": 452925.0}, {"date": "2023-06-30", "close": 22.1, "volume": 512690.0}, {"date": "2023-07-03", "close": 22.47, "volume": 196855.0}, {"date": "2023-07-05", "close": 22.28, "volume": 388843.0}, {"date": "2023-07-06", "close": 21.88, "volume": 550405.0}, {"date": "2023-07-07", "close": 22.41, "volume": 629492.0}, {"date": "2023-07-10", "close": 22.54, "volume": 334380.0}, {"date": "2023-07-11", "close": 22.8, "volume": 393408.0}, {"date": "2023-07-12", "close": 23.65, "volume": 734532.0}, {"date": "2023-07-13", "close": 24.0, "volume": 783383.0}, {"date": "2023-07-14", "close": 23.38, "volume": 424618.0}, {"date": "2023-07-17", "close": 23.87, "volume": 273458.0}, {"date": "2023-07-18", "close": 25.28, "volume": 1063143.0}, {"date": "2023-07-19", "close": 26.14, "volume": 741678.0}, {"date": "2023-07-20", "close": 26.0, "volume": 900699.0}, {"date": "2023-07-21", "close": 25.94, "volume": 634409.0}, {"date": "2023-07-24", "close": 26.36, "volume": 438137.0}, {"date": "2023-07-25", "close": 25.92, "volume": 515844.0}, {"date": "2023-07-26", "close": 27.01, "volume": 461285.0}, {"date": "2023-07-27", "close": 26.67, "volume": 698361.0}, {"date": "2023-07-28", "close": 25.27, "volume": 1232905.0}, {"date": "2023-07-31", "close": 24.71, "volume": 1220920.0}, {"date": "2023-08-01", "close": 24.29, "volume": 1079935.0}, {"date": "2023-08-02", "close": 23.7, "volume": 787825.0}, {"date": "2023-08-03", "close": 23.6, "volume": 780327.0}, {"date": "2023-08-04", "close": 23.95, "volume": 582386.0}, {"date": "2023-08-07", "close": 24.34, "volume": 375582.0}, {"date": "2023-08-08", "close": 23.8, "volume": 580927.0}, {"date": "2023-08-09", "close": 23.28, "volume": 583967.0}, {"date": "2023-08-10", "close": 23.4, "volume": 540781.0}, {"date": "2023-08-11", "close": 23.46, "volume": 426853.0}, {"date": "2023-08-14", "close": 23.0, "volume": 430504.0}, {"date": "2023-08-15", "close": 22.35, "volume": 477651.0}, {"date": "2023-08-16", "close": 22.78, "volume": 637192.0}, {"date": "2023-08-17", "close": 23.18, "volume": 493365.0}, {"date": "2023-08-18", "close": 22.84, "volume": 475432.0}, {"date": "2023-08-21", "close": 23.01, "volume": 476390.0}, {"date": "2023-08-22", "close": 22.45, "volume": 500862.0}, {"date": "2023-08-23", "close": 23.03, "volume": 470390.0}, {"date": "2023-08-24", "close": 23.08, "volume": 453662.0}, {"date": "2023-08-25", "close": 23.04, "volume": 333603.0}, {"date": "2023-08-28", "close": 23.19, "volume": 392998.0}, {"date": "2023-08-29", "close": 23.42, "volume": 345854.0}, {"date": "2023-08-30", "close": 23.28, "volume": 292449.0}, {"date": "2023-08-31", "close": 23.61, "volume": 538137.0}, {"date": "2023-09-01", "close": 24.25, "volume": 509909.0}, {"date": "2023-09-05", "close": 23.68, "volume": 484113.0}, {"date": "2023-09-06", "close": 23.16, "volume": 364258.0}, {"date": "2023-09-07", "close": 22.95, "volume": 404607.0}, {"date": "2023-09-08", "close": 23.03, "volume": 318588.0}, {"date": "2023-09-11", "close": 22.77, "volume": 529349.0}, {"date": "2023-09-12", "close": 22.9, "volume": 420884.0}, {"date": "2023-09-13", "close": 22.62, "volume": 431616.0}, {"date": "2023-09-14", "close": 22.85, "volume": 510029.0}, {"date": "2023-09-15", "close": 22.91, "volume": 2240532.0}, {"date": "2023-09-18", "close": 22.37, "volume": 431266.0}, {"date": "2023-09-19", "close": 22.35, "volume": 327481.0}, {"date": "2023-09-20", "close": 22.13, "volume": 277310.0}, {"date": "2023-09-21", "close": 21.61, "volume": 378407.0}, {"date": "2023-09-22", "close": 21.86, "volume": 457722.0}, {"date": "2023-09-25", "close": 22.16, "volume": 340855.0}, {"date": "2023-09-26", "close": 21.7, "volume": 400136.0}, {"date": "2023-09-27", "close": 21.51, "volume": 329744.0}, {"date": "2023-09-28", "close": 21.63, "volume": 489789.0}, {"date": "2023-09-29", "close": 21.96, "volume": 431533.0}, {"date": "2023-10-02", "close": 21.59, "volume": 520127.0}, {"date": "2023-10-03", "close": 21.2, "volume": 411389.0}, {"date": "2023-10-04", "close": 21.28, "volume": 355565.0}, {"date": "2023-10-05", "close": 21.6, "volume": 728635.0}, {"date": "2023-10-06", "close": 21.69, "volume": 363569.0}, {"date": "2023-10-09", "close": 21.77, "volume": 252354.0}, {"date": "2023-10-10", "close": 21.84, "volume": 270907.0}, {"date": "2023-10-11", "close": 21.83, "volume": 270298.0}, {"date": "2023-10-12", "close": 21.27, "volume": 372539.0}, {"date": "2023-10-13", "close": 20.65, "volume": 334159.0}, {"date": "2023-10-16", "close": 20.93, "volume": 486981.0}, {"date": "2023-10-17", "close": 21.32, "volume": 451711.0}, {"date": "2023-10-18", "close": 20.62, "volume": 322451.0}, {"date": "2023-10-19", "close": 20.34, "volume": 404704.0}, {"date": "2023-10-20", "close": 20.0, "volume": 710859.0}, {"date": "2023-10-23", "close": 19.74, "volume": 979384.0}, {"date": "2023-10-24", "close": 19.59, "volume": 501917.0}, {"date": "2023-10-25", "close": 19.6, "volume": 609712.0}, {"date": "2023-10-26", "close": 20.12, "volume": 392078.0}, {"date": "2023-10-27", "close": 20.09, "volume": 535767.0}, {"date": "2023-10-30", "close": 19.96, "volume": 407559.0}, {"date": "2023-10-31", "close": 20.21, "volume": 467231.0}, {"date": "2023-11-01", "close": 20.36, "volume": 471372.0}, {"date": "2023-11-02", "close": 21.62, "volume": 389868.0}, {"date": "2023-11-03", "close": 23.02, "volume": 892799.0}, {"date": "2023-11-06", "close": 22.63, "volume": 372047.0}, {"date": "2023-11-07", "close": 22.41, "volume": 240888.0}, {"date": "2023-11-08", "close": 21.98, "volume": 200745.0}, {"date": "2023-11-09", "close": 21.37, "volume": 303530.0}, {"date": "2023-11-10", "close": 21.45, "volume": 246014.0}, {"date": "2023-11-13", "close": 21.92, "volume": 281666.0}, {"date": "2023-11-14", "close": 23.7, "volume": 650373.0}, {"date": "2023-11-15", "close": 24.12, "volume": 554285.0}, {"date": "2023-11-16", "close": 23.61, "volume": 393204.0}, {"date": "2023-11-17", "close": 23.66, "volume": 400977.0}, {"date": "2023-11-20", "close": 23.61, "volume": 200141.0}, {"date": "2023-11-21", "close": 22.87, "volume": 182554.0}, {"date": "2023-11-22", "close": 23.04, "volume": 183800.0}, {"date": "2023-11-24", "close": 22.97, "volume": 82857.0}, {"date": "2023-11-27", "close": 22.92, "volume": 224266.0}, {"date": "2023-11-28", "close": 23.04, "volume": 295196.0}, {"date": "2023-11-29", "close": 23.3, "volume": 452906.0}, {"date": "2023-11-30", "close": 23.24, "volume": 494378.0}, {"date": "2023-12-01", "close": 24.85, "volume": 505035.0}, {"date": "2023-12-04", "close": 25.22, "volume": 389597.0}, {"date": "2023-12-05", "close": 25.06, "volume": 441120.0}, {"date": "2023-12-06", "close": 25.17, "volume": 547040.0}, {"date": "2023-12-07", "close": 25.85, "volume": 546153.0}, {"date": "2023-12-08", "close": 26.24, "volume": 482480.0}, {"date": "2023-12-11", "close": 26.35, "volume": 358785.0}, {"date": "2023-12-12", "close": 26.13, "volume": 364766.0}, {"date": "2023-12-13", "close": 27.87, "volume": 750640.0}, {"date": "2023-12-14", "close": 29.28, "volume": 1250736.0}, {"date": "2023-12-15", "close": 29.01, "volume": 2314087.0}, {"date": "2023-12-18", "close": 28.79, "volume": 622608.0}, {"date": "2023-12-19", "close": 29.17, "volume": 426904.0}, {"date": "2023-12-20", "close": 28.04, "volume": 843637.0}, {"date": "2023-12-21", "close": 28.18, "volume": 699982.0}, {"date": "2023-12-22", "close": 28.32, "volume": 299005.0}, {"date": "2023-12-26", "close": 28.72, "volume": 254875.0}, {"date": "2023-12-27", "close": 28.62, "volume": 241340.0}, {"date": "2023-12-28", "close": 28.75, "volume": 246320.0}, {"date": "2023-12-29", "close": 28.46, "volume": 476132.0}, {"date": "2024-01-02", "close": 28.07, "volume": 434773.0}, {"date": "2024-01-03", "close": 27.09, "volume": 435536.0}, {"date": "2024-01-04", "close": 27.22, "volume": 420874.0}, {"date": "2024-01-05", "close": 27.04, "volume": 403812.0}, {"date": "2024-01-08", "close": 27.48, "volume": 251994.0}, {"date": "2024-01-09", "close": 27.21, "volume": 310230.0}, {"date": "2024-01-10", "close": 27.19, "volume": 320607.0}, {"date": "2024-01-11", "close": 26.97, "volume": 574044.0}, {"date": "2024-01-12", "close": 26.53, "volume": 254155.0}, {"date": "2024-01-16", "close": 25.93, "volume": 296814.0}, {"date": "2024-01-17", "close": 25.64, "volume": 267145.0}, {"date": "2024-01-18", "close": 25.79, "volume": 194313.0}, {"date": "2024-01-19", "close": 26.24, "volume": 378984.0}, {"date": "2024-01-22", "close": 27.01, "volume": 459006.0}, {"date": "2024-01-23", "close": 26.7, "volume": 249176.0}, {"date": "2024-01-24", "close": 26.61, "volume": 328244.0}, {"date": "2024-01-25", "close": 26.32, "volume": 517130.0}, {"date": "2024-01-26", "close": 26.16, "volume": 617878.0}, {"date": "2024-01-29", "close": 26.43, "volume": 485566.0}, {"date": "2024-01-30", "close": 26.34, "volume": 310469.0}, {"date": "2024-01-31", "close": 24.56, "volume": 486806.0}, {"date": "2024-02-01", "close": 23.95, "volume": 947682.0}, {"date": "2024-02-02", "close": 24.1, "volume": 567097.0}, {"date": "2024-02-05", "close": 24.18, "volume": 542982.0}, {"date": "2024-02-06", "close": 24.23, "volume": 494633.0}, {"date": "2024-02-07", "close": 24.2, "volume": 445350.0}, {"date": "2024-02-08", "close": 24.31, "volume": 377948.0}, {"date": "2024-02-09", "close": 24.72, "volume": 318070.0}, {"date": "2024-02-12", "close": 25.34, "volume": 432749.0}, {"date": "2024-02-13", "close": 24.31, "volume": 664057.0}, {"date": "2024-02-14", "close": 24.51, "volume": 421512.0}, {"date": "2024-02-15", "close": 25.45, "volume": 420361.0}, {"date": "2024-02-16", "close": 25.03, "volume": 298583.0}, {"date": "2024-02-20", "close": 24.54, "volume": 253411.0}, {"date": "2024-02-21", "close": 24.23, "volume": 412065.0}, {"date": "2024-02-22", "close": 24.05, "volume": 325754.0}, {"date": "2024-02-23", "close": 23.97, "volume": 365423.0}, {"date": "2024-02-26", "close": 23.87, "volume": 246940.0}, {"date": "2024-02-27", "close": 23.98, "volume": 234674.0}, {"date": "2024-02-28", "close": 23.59, "volume": 262776.0}, {"date": "2024-02-29", "close": 24.14, "volume": 304576.0}, {"date": "2024-03-01", "close": 24.03, "volume": 272006.0}, {"date": "2024-03-04", "close": 23.66, "volume": 273122.0}, {"date": "2024-03-05", "close": 24.78, "volume": 413697.0}, {"date": "2024-03-06", "close": 24.98, "volume": 415215.0}, {"date": "2024-03-07", "close": 25.14, "volume": 410673.0}, {"date": "2024-03-08", "close": 25.11, "volume": 301505.0}, {"date": "2024-03-11", "close": 24.83, "volume": 209678.0}, {"date": "2024-03-12", "close": 24.44, "volume": 324184.0}, {"date": "2024-03-13", "close": 24.45, "volume": 209349.0}, {"date": "2024-03-14", "close": 23.61, "volume": 627958.0}, {"date": "2024-03-15", "close": 23.98, "volume": 1548104.0}, {"date": "2024-03-18", "close": 23.8, "volume": 323263.0}, {"date": "2024-03-19", "close": 23.9, "volume": 330035.0}, {"date": "2024-03-20", "close": 24.72, "volume": 440724.0}, {"date": "2024-03-21", "close": 25.22, "volume": 512261.0}, {"date": "2024-03-22", "close": 24.9, "volume": 402629.0}, {"date": "2024-03-25", "close": 24.58, "volume": 246065.0}, {"date": "2024-03-26", "close": 24.3, "volume": 670970.0}, {"date": "2024-03-27", "close": 25.37, "volume": 367181.0}, {"date": "2024-03-28", "close": 25.39, "volume": 311652.0}, {"date": "2024-04-01", "close": 24.76, "volume": 357897.0}, {"date": "2024-04-02", "close": 24.19, "volume": 494333.0}, {"date": "2024-04-03", "close": 23.96, "volume": 360539.0}, {"date": "2024-04-04", "close": 23.9, "volume": 545716.0}, {"date": "2024-04-05", "close": 23.98, "volume": 250768.0}, {"date": "2024-04-08", "close": 24.23, "volume": 294315.0}, {"date": "2024-04-09", "close": 24.38, "volume": 349643.0}, {"date": "2024-04-10", "close": 22.67, "volume": 663325.0}, {"date": "2024-04-11", "close": 22.58, "volume": 370303.0}, {"date": "2024-04-12", "close": 22.51, "volume": 313393.0}, {"date": "2024-04-15", "close": 22.25, "volume": 355010.0}, {"date": "2024-04-16", "close": 22.05, "volume": 288288.0}, {"date": "2024-04-17", "close": 22.06, "volume": 255568.0}, {"date": "2024-04-18", "close": 22.47, "volume": 421703.0}, {"date": "2024-04-19", "close": 22.79, "volume": 857329.0}, {"date": "2024-04-22", "close": 23.18, "volume": 505632.0}, {"date": "2024-04-23", "close": 24.01, "volume": 620414.0}, {"date": "2024-04-24", "close": 23.92, "volume": 331168.0}, {"date": "2024-04-25", "close": 23.64, "volume": 564074.0}, {"date": "2024-04-26", "close": 23.38, "volume": 547139.0}, {"date": "2024-04-29", "close": 23.56, "volume": 602960.0}, {"date": "2024-04-30", "close": 23.07, "volume": 383245.0}, {"date": "2024-05-01", "close": 23.51, "volume": 353554.0}, {"date": "2024-05-02", "close": 23.91, "volume": 384786.0}, {"date": "2024-05-03", "close": 24.12, "volume": 241435.0}, {"date": "2024-05-06", "close": 24.69, "volume": 505974.0}, {"date": "2024-05-07", "close": 24.23, "volume": 253981.0}, {"date": "2024-05-08", "close": 24.29, "volume": 193553.0}, {"date": "2024-05-09", "close": 24.47, "volume": 273129.0}, {"date": "2024-05-10", "close": 24.3, "volume": 391967.0}, {"date": "2024-05-13", "close": 24.09, "volume": 289624.0}, {"date": "2024-05-14", "close": 24.04, "volume": 246543.0}, {"date": "2024-05-15", "close": 24.11, "volume": 526783.0}, {"date": "2024-05-16", "close": 24.07, "volume": 265166.0}, {"date": "2024-05-17", "close": 24.41, "volume": 501104.0}, {"date": "2024-05-20", "close": 24.05, "volume": 255421.0}, {"date": "2024-05-21", "close": 24.07, "volume": 296699.0}, {"date": "2024-05-22", "close": 23.84, "volume": 378790.0}, {"date": "2024-05-23", "close": 23.16, "volume": 307529.0}, {"date": "2024-05-24", "close": 23.21, "volume": 199093.0}, {"date": "2024-05-28", "close": 22.99, "volume": 501148.0}, {"date": "2024-05-29", "close": 22.34, "volume": 347349.0}, {"date": "2024-05-30", "close": 22.79, "volume": 329041.0}, {"date": "2024-05-31", "close": 23.67, "volume": 550794.0}, {"date": "2024-06-03", "close": 23.18, "volume": 267980.0}, {"date": "2024-06-04", "close": 22.74, "volume": 202600.0}, {"date": "2024-06-05", "close": 22.76, "volume": 178686.0}, {"date": "2024-06-06", "close": 22.96, "volume": 202743.0}, {"date": "2024-06-07", "close": 22.74, "volume": 465489.0}, {"date": "2024-06-10", "close": 22.28, "volume": 362704.0}, {"date": "2024-06-11", "close": 22.41, "volume": 384174.0}, {"date": "2024-06-12", "close": 23.17, "volume": 497996.0}, {"date": "2024-06-13", "close": 22.78, "volume": 272634.0}, {"date": "2024-06-14", "close": 22.34, "volume": 481599.0}, {"date": "2024-06-17", "close": 22.66, "volume": 452236.0}, {"date": "2024-06-18", "close": 22.41, "volume": 415688.0}, {"date": "2024-06-20", "close": 22.59, "volume": 318676.0}, {"date": "2024-06-21", "close": 22.47, "volume": 1172020.0}, {"date": "2024-06-24", "close": 22.99, "volume": 314046.0}, {"date": "2024-06-25", "close": 22.62, "volume": 294577.0}, {"date": "2024-06-26", "close": 22.83, "volume": 230664.0}, {"date": "2024-06-27", "close": 23.22, "volume": 202488.0}, {"date": "2024-06-28", "close": 23.64, "volume": 647654.0}, {"date": "2024-07-01", "close": 23.4, "volume": 442115.0}, {"date": "2024-07-02", "close": 23.7, "volume": 217958.0}, {"date": "2024-07-03", "close": 23.25, "volume": 142303.0}, {"date": "2024-07-05", "close": 23.0, "volume": 263649.0}, {"date": "2024-07-08", "close": 23.25, "volume": 273538.0}, {"date": "2024-07-09", "close": 23.67, "volume": 451906.0}, {"date": "2024-07-10", "close": 24.46, "volume": 440402.0}, {"date": "2024-07-11", "close": 25.63, "volume": 687950.0}, {"date": "2024-07-12", "close": 25.54, "volume": 618348.0}, {"date": "2024-07-15", "close": 26.45, "volume": 560987.0}, {"date": "2024-07-16", "close": 27.62, "volume": 970098.0}, {"date": "2024-07-17", "close": 27.99, "volume": 882376.0}, {"date": "2024-07-18", "close": 27.46, "volume": 701104.0}, {"date": "2024-07-19", "close": 27.5, "volume": 599638.0}, {"date": "2024-07-22", "close": 28.05, "volume": 499151.0}, {"date": "2024-07-23", "close": 28.57, "volume": 586266.0}, {"date": "2024-07-24", "close": 27.89, "volume": 453165.0}, {"date": "2024-07-25", "close": 28.66, "volume": 777135.0}, {"date": "2024-07-26", "close": 28.7, "volume": 584328.0}, {"date": "2024-07-29", "close": 27.92, "volume": 528168.0}, {"date": "2024-07-30", "close": 27.86, "volume": 676043.0}, {"date": "2024-07-31", "close": 27.84, "volume": 483543.0}, {"date": "2024-08-01", "close": 26.6, "volume": 515231.0}, {"date": "2024-08-02", "close": 25.45, "volume": 680694.0}, {"date": "2024-08-05", "close": 24.85, "volume": 717739.0}, {"date": "2024-08-06", "close": 25.06, "volume": 434705.0}, {"date": "2024-08-07", "close": 25.05, "volume": 560581.0}, {"date": "2024-08-08", "close": 25.74, "volume": 325164.0}, {"date": "2024-08-09", "close": 25.48, "volume": 268866.0}, {"date": "2024-08-12", "close": 25.17, "volume": 250531.0}, {"date": "2024-08-13", "close": 25.61, "volume": 302688.0}, {"date": "2024-08-14", "close": 25.42, "volume": 196338.0}, {"date": "2024-08-15", "close": 25.98, "volume": 291127.0}, {"date": "2024-08-16", "close": 26.21, "volume": 373784.0}, {"date": "2024-08-19", "close": 26.18, "volume": 526263.0}, {"date": "2024-08-20", "close": 25.67, "volume": 381093.0}, {"date": "2024-08-21", "close": 25.85, "volume": 248985.0}, {"date": "2024-08-22", "close": 25.88, "volume": 233597.0}, {"date": "2024-08-23", "close": 27.6, "volume": 583916.0}, {"date": "2024-08-26", "close": 27.42, "volume": 396132.0}, {"date": "2024-08-27", "close": 26.85, "volume": 226261.0}, {"date": "2024-08-28", "close": 27.2, "volume": 233087.0}, {"date": "2024-08-29", "close": 27.23, "volume": 224142.0}, {"date": "2024-08-30", "close": 27.36, "volume": 243527.0}, {"date": "2024-09-03", "close": 27.21, "volume": 398157.0}, {"date": "2024-09-04", "close": 27.17, "volume": 391186.0}, {"date": "2024-09-05", "close": 27.02, "volume": 324645.0}, {"date": "2024-09-06", "close": 26.46, "volume": 552001.0}, {"date": "2024-09-09", "close": 26.54, "volume": 409083.0}, {"date": "2024-09-10", "close": 26.58, "volume": 385383.0}, {"date": "2024-09-11", "close": 26.17, "volume": 292298.0}, {"date": "2024-09-12", "close": 26.31, "volume": 248711.0}, {"date": "2024-09-13", "close": 27.11, "volume": 456216.0}, {"date": "2024-09-16", "close": 27.07, "volume": 449635.0}, {"date": "2024-09-17", "close": 27.28, "volume": 265061.0}, {"date": "2024-09-18", "close": 27.37, "volume": 453808.0}, {"date": "2024-09-19", "close": 28.23, "volume": 459418.0}, {"date": "2024-09-20", "close": 27.42, "volume": 1515387.0}, {"date": "2024-09-23", "close": 27.36, "volume": 318799.0}, {"date": "2024-09-24", "close": 26.78, "volume": 289783.0}, {"date": "2024-09-25", "close": 26.13, "volume": 319027.0}, {"date": "2024-09-26", "close": 26.14, "volume": 504606.0}, {"date": "2024-09-27", "close": 26.31, "volume": 386637.0}, {"date": "2024-09-30", "close": 26.65, "volume": 345563.0}, {"date": "2024-10-01", "close": 25.9, "volume": 314839.0}, {"date": "2024-10-02", "close": 25.61, "volume": 244501.0}, {"date": "2024-10-03", "close": 25.76, "volume": 317173.0}, {"date": "2024-10-04", "close": 26.16, "volume": 390813.0}, {"date": "2024-10-07", "close": 25.82, "volume": 289071.0}, {"date": "2024-10-08", "close": 25.58, "volume": 196092.0}, {"date": "2024-10-09", "close": 25.81, "volume": 399701.0}, {"date": "2024-10-10", "close": 25.63, "volume": 322391.0}, {"date": "2024-10-11", "close": 26.63, "volume": 600989.0}, {"date": "2024-10-14", "close": 27.09, "volume": 330826.0}, {"date": "2024-10-15", "close": 27.44, "volume": 377834.0}, {"date": "2024-10-16", "close": 27.89, "volume": 271494.0}, {"date": "2024-10-17", "close": 28.43, "volume": 455361.0}, {"date": "2024-10-18", "close": 27.83, "volume": 588690.0}, {"date": "2024-10-21", "close": 26.76, "volume": 335936.0}, {"date": "2024-10-22", "close": 26.9, "volume": 204008.0}, {"date": "2024-10-23", "close": 26.9, "volume": 187816.0}, {"date": "2024-10-24", "close": 27.07, "volume": 334871.0}, {"date": "2024-10-25", "close": 26.33, "volume": 367323.0}, {"date": "2024-10-28", "close": 27.22, "volume": 328268.0}, {"date": "2024-10-29", "close": 26.93, "volume": 367736.0}, {"date": "2024-10-30", "close": 27.34, "volume": 247583.0}, {"date": "2024-10-31", "close": 26.7, "volume": 256676.0}, {"date": "2024-11-01", "close": 26.81, "volume": 226322.0}, {"date": "2024-11-04", "close": 26.5, "volume": 375997.0}, {"date": "2024-11-05", "close": 27.09, "volume": 303001.0}, {"date": "2024-11-06", "close": 30.46, "volume": 1616145.0}, {"date": "2024-11-07", "close": 29.23, "volume": 588361.0}, {"date": "2024-11-08", "close": 29.38, "volume": 553436.0}, {"date": "2024-11-11", "close": 30.12, "volume": 498179.0}, {"date": "2024-11-12", "close": 29.92, "volume": 470955.0}, {"date": "2024-11-13", "close": 29.81, "volume": 392398.0}, {"date": "2024-11-14", "close": 29.62, "volume": 677507.0}, {"date": "2024-11-15", "close": 29.5, "volume": 343478.0}, {"date": "2024-11-18", "close": 29.36, "volume": 187991.0}, {"date": "2024-11-19", "close": 29.31, "volume": 227107.0}, {"date": "2024-11-20", "close": 29.26, "volume": 297784.0}, {"date": "2024-11-21", "close": 30.01, "volume": 460625.0}, {"date": "2024-11-22", "close": 30.57, "volume": 290673.0}, {"date": "2024-11-25", "close": 30.9, "volume": 473995.0}, {"date": "2024-11-26", "close": 30.37, "volume": 279938.0}, {"date": "2024-11-27", "close": 30.28, "volume": 267563.0}, {"date": "2024-11-29", "close": 29.96, "volume": 231256.0}, {"date": "2024-12-02", "close": 30.05, "volume": 629712.0}, {"date": "2024-12-03", "close": 29.7, "volume": 219616.0}, {"date": "2024-12-04", "close": 29.98, "volume": 328105.0}, {"date": "2024-12-05", "close": 29.81, "volume": 292070.0}, {"date": "2024-12-06", "close": 30.04, "volume": 254194.0}, {"date": "2024-12-09", "close": 29.63, "volume": 248272.0}, {"date": "2024-12-10", "close": 29.49, "volume": 395742.0}, {"date": "2024-12-11", "close": 29.65, "volume": 479465.0}, {"date": "2024-12-12", "close": 29.1, "volume": 324324.0}, {"date": "2024-12-13", "close": 28.89, "volume": 361412.0}, {"date": "2024-12-16", "close": 29.17, "volume": 320284.0}, {"date": "2024-12-17", "close": 28.22, "volume": 460919.0}, {"date": "2024-12-18", "close": 26.66, "volume": 465558.0}, {"date": "2024-12-19", "close": 26.64, "volume": 501045.0}, {"date": "2024-12-20", "close": 27.6, "volume": 1544762.0}, {"date": "2024-12-23", "close": 27.58, "volume": 349801.0}, {"date": "2024-12-24", "close": 27.67, "volume": 128438.0}, {"date": "2024-12-26", "close": 27.77, "volume": 176594.0}, {"date": "2024-12-27", "close": 27.26, "volume": 271889.0}, {"date": "2024-12-30", "close": 27.32, "volume": 277611.0}, {"date": "2024-12-31", "close": 27.53, "volume": 415063.0}, {"date": "2025-01-02", "close": 26.67, "volume": 493387.0}, {"date": "2025-01-03", "close": 26.9, "volume": 349988.0}, {"date": "2025-01-06", "close": 26.81, "volume": 329780.0}, {"date": "2025-01-07", "close": 26.52, "volume": 450109.0}, {"date": "2025-01-08", "close": 26.51, "volume": 324309.0}, {"date": "2025-01-10", "close": 25.65, "volume": 368699.0}, {"date": "2025-01-13", "close": 25.68, "volume": 388149.0}, {"date": "2025-01-14", "close": 26.67, "volume": 294649.0}, {"date": "2025-01-15", "close": 26.89, "volume": 273262.0}, {"date": "2025-01-16", "close": 26.75, "volume": 291973.0}, {"date": "2025-01-17", "close": 27.08, "volume": 343503.0}, {"date": "2025-01-21", "close": 27.16, "volume": 358088.0}, {"date": "2025-01-22", "close": 26.77, "volume": 364269.0}, {"date": "2025-01-23", "close": 26.73, "volume": 373520.0}, {"date": "2025-01-24", "close": 26.73, "volume": 273583.0}, {"date": "2025-01-27", "close": 27.2, "volume": 406360.0}, {"date": "2025-01-28", "close": 28.39, "volume": 660165.0}, {"date": "2025-01-29", "close": 28.25, "volume": 466146.0}, {"date": "2025-01-30", "close": 28.3, "volume": 333348.0}, {"date": "2025-01-31", "close": 28.45, "volume": 506669.0}, {"date": "2025-02-03", "close": 27.79, "volume": 365964.0}, {"date": "2025-02-04", "close": 28.57, "volume": 332837.0}, {"date": "2025-02-05", "close": 29.16, "volume": 459493.0}, {"date": "2025-02-06", "close": 29.31, "volume": 331240.0}, {"date": "2025-02-07", "close": 29.09, "volume": 357610.0}, {"date": "2025-02-10", "close": 29.19, "volume": 376328.0}, {"date": "2025-02-11", "close": 30.02, "volume": 470853.0}, {"date": "2025-02-12", "close": 29.11, "volume": 596741.0}, {"date": "2025-02-13", "close": 29.35, "volume": 379053.0}, {"date": "2025-02-14", "close": 29.25, "volume": 200895.0}, {"date": "2025-02-18", "close": 29.43, "volume": 326935.0}, {"date": "2025-02-19", "close": 29.23, "volume": 330467.0}, {"date": "2025-02-20", "close": 29.14, "volume": 318806.0}, {"date": "2025-02-21", "close": 28.17, "volume": 371168.0}, {"date": "2025-02-24", "close": 27.91, "volume": 569458.0}, {"date": "2025-02-25", "close": 27.97, "volume": 277993.0}, {"date": "2025-02-26", "close": 27.83, "volume": 453677.0}, {"date": "2025-02-27", "close": 27.91, "volume": 259660.0}, {"date": "2025-02-28", "close": 28.28, "volume": 754848.0}, {"date": "2025-03-03", "close": 28.14, "volume": 435617.0}, {"date": "2025-03-04", "close": 27.23, "volume": 627570.0}, {"date": "2025-03-05", "close": 27.03, "volume": 497576.0}, {"date": "2025-03-06", "close": 26.52, "volume": 411565.0}, {"date": "2025-03-07", "close": 26.28, "volume": 680904.0}, {"date": "2025-03-10", "close": 25.41, "volume": 680412.0}, {"date": "2025-03-11", "close": 25.31, "volume": 511185.0}, {"date": "2025-03-12", "close": 25.51, "volume": 473490.0}, {"date": "2025-03-13", "close": 25.43, "volume": 384972.0}, {"date": "2025-03-14", "close": 25.95, "volume": 299385.0}, {"date": "2025-03-17", "close": 26.19, "volume": 325023.0}, {"date": "2025-03-18", "close": 26.18, "volume": 591732.0}, {"date": "2025-03-19", "close": 26.32, "volume": 533594.0}, {"date": "2025-03-20", "close": 26.08, "volume": 378992.0}, {"date": "2025-03-21", "close": 25.96, "volume": 1159249.0}, {"date": "2025-03-24", "close": 26.63, "volume": 348509.0}, {"date": "2025-03-25", "close": 26.47, "volume": 327605.0}, {"date": "2025-03-26", "close": 26.2, "volume": 267314.0}, {"date": "2025-03-27", "close": 26.08, "volume": 394619.0}, {"date": "2025-03-28", "close": 25.49, "volume": 312921.0}, {"date": "2025-03-31", "close": 25.73, "volume": 458592.0}, {"date": "2025-04-01", "close": 25.5, "volume": 374514.0}, {"date": "2025-04-02", "close": 25.8, "volume": 481701.0}, {"date": "2025-04-03", "close": 23.58, "volume": 787823.0}, {"date": "2025-04-04", "close": 22.69, "volume": 816296.0}, {"date": "2025-04-07", "close": 22.56, "volume": 835767.0}, {"date": "2025-04-08", "close": 22.24, "volume": 670688.0}, {"date": "2025-04-09", "close": 23.62, "volume": 1094307.0}, {"date": "2025-04-10", "close": 22.01, "volume": 621823.0}, {"date": "2025-04-11", "close": 22.04, "volume": 537446.0}, {"date": "2025-04-14", "close": 22.26, "volume": 525721.0}, {"date": "2025-04-15", "close": 22.53, "volume": 445907.0}, {"date": "2025-04-16", "close": 22.85, "volume": 463421.0}, {"date": "2025-04-17", "close": 22.95, "volume": 564082.0}, {"date": "2025-04-21", "close": 22.5, "volume": 388056.0}, {"date": "2025-04-22", "close": 23.23, "volume": 435061.0}, {"date": "2025-04-23", "close": 23.69, "volume": 417212.0}, {"date": "2025-04-24", "close": 23.87, "volume": 531730.0}, {"date": "2025-04-25", "close": 23.73, "volume": 574332.0}, {"date": "2025-04-28", "close": 23.68, "volume": 533081.0}, {"date": "2025-04-29", "close": 24.05, "volume": 307185.0}, {"date": "2025-04-30", "close": 23.71, "volume": 364357.0}, {"date": "2025-05-01", "close": 23.96, "volume": 345387.0}, {"date": "2025-05-02", "close": 24.48, "volume": 226428.0}, {"date": "2025-05-05", "close": 24.37, "volume": 211415.0}, {"date": "2025-05-06", "close": 24.28, "volume": 362711.0}, {"date": "2025-05-07", "close": 24.17, "volume": 237520.0}, {"date": "2025-05-08", "close": 24.92, "volume": 357505.0}, {"date": "2025-05-09", "close": 24.75, "volume": 227980.0}, {"date": "2025-05-12", "close": 25.66, "volume": 416902.0}, {"date": "2025-05-13", "close": 25.87, "volume": 320249.0}, {"date": "2025-05-14", "close": 25.76, "volume": 347515.0}, {"date": "2025-05-15", "close": 25.87, "volume": 217525.0}, {"date": "2025-05-16", "close": 25.84, "volume": 443016.0}, {"date": "2025-05-19", "close": 25.72, "volume": 373474.0}, {"date": "2025-05-20", "close": 25.56, "volume": 259322.0}, {"date": "2025-05-21", "close": 24.7, "volume": 318439.0}, {"date": "2025-05-22", "close": 24.61, "volume": 277786.0}, {"date": "2025-05-23", "close": 24.57, "volume": 279655.0}, {"date": "2025-05-27", "close": 25.22, "volume": 304571.0}, {"date": "2025-05-28", "close": 24.91, "volume": 362189.0}, {"date": "2025-05-29", "close": 25.05, "volume": 414724.0}, {"date": "2025-05-30", "close": 25.83, "volume": 1130193.0}, {"date": "2025-06-02", "close": 25.56, "volume": 726558.0}, {"date": "2025-06-03", "close": 26.0, "volume": 700193.0}, {"date": "2025-06-04", "close": 25.585, "volume": 485589.0}, {"date": "2025-06-05", "close": 25.47, "volume": 406235.0}, {"date": "2025-06-06", "close": 25.9, "volume": 578167.0}, {"date": "2025-06-09", "close": 26.26, "volume": 546220.0}, {"date": "2025-06-10", "close": 26.53, "volume": 591836.0}, {"date": "2025-06-11", "close": 26.0, "volume": 697980.0}, {"date": "2025-06-12", "close": 25.79, "volume": 456063.0}, {"date": "2025-06-13", "close": 24.91, "volume": 509858.0}, {"date": "2025-06-16", "close": 24.77, "volume": 520779.0}, {"date": "2025-06-17", "close": 24.62, "volume": 494803.0}, {"date": "2025-06-18", "close": 24.85, "volume": 514943.0}, {"date": "2025-06-20", "close": 25.0, "volume": 826367.0}, {"date": "2025-06-23", "close": 25.77, "volume": 429754.0}, {"date": "2025-06-24", "close": 26.05, "volume": 432905.0}, {"date": "2025-06-25", "close": 26.12, "volume": 609980.0}, {"date": "2025-06-26", "close": 26.68, "volume": 589294.0}, {"date": "2025-06-27", "close": 27.48, "volume": 1922840.0}, {"date": "2025-06-30", "close": 27.62, "volume": 1436295.0}, {"date": "2025-07-01", "close": 28.59, "volume": 1027382.0}, {"date": "2025-07-02", "close": 29.37, "volume": 864413.0}, {"date": "2025-07-03", "close": 29.55, "volume": 413030.0}, {"date": "2025-07-07", "close": 29.03, "volume": 545485.0}, {"date": "2025-07-08", "close": 29.06, "volume": 565635.0}, {"date": "2025-07-09", "close": 29.04, "volume": 458179.0}, {"date": "2025-07-10", "close": 29.66, "volume": 611925.0}, {"date": "2025-07-11", "close": 29.29, "volume": 492464.0}, {"date": "2025-07-14", "close": 29.49, "volume": 540666.0}, {"date": "2025-07-15", "close": 28.49, "volume": 661389.0}, {"date": "2025-07-16", "close": 28.72, "volume": 540392.0}, {"date": "2025-07-17", "close": 29.2, "volume": 499735.0}, {"date": "2025-07-18", "close": 29.17, "volume": 587416.0}, {"date": "2025-07-21", "close": 29.05, "volume": 538577.0}, {"date": "2025-07-22", "close": 29.1, "volume": 677420.0}, {"date": "2025-07-23", "close": 28.93, "volume": 616975.0}, {"date": "2025-07-24", "close": 28.81, "volume": 829353.0}, {"date": "2025-07-25", "close": 28.76, "volume": 890957.0}, {"date": "2025-07-28", "close": 29.21, "volume": 735601.0}, {"date": "2025-07-29", "close": 28.77, "volume": 602097.0}, {"date": "2025-07-30", "close": 28.22, "volume": 707750.0}, {"date": "2025-07-31", "close": 28.19, "volume": 873012.0}, {"date": "2025-08-01", "close": 27.64, "volume": 1080992.0}, {"date": "2025-08-04", "close": 28.05, "volume": 489782.0}, {"date": "2025-08-05", "close": 28.04, "volume": 808532.0}, {"date": "2025-08-06", "close": 27.55, "volume": 1182140.0}, {"date": "2025-08-07", "close": 27.43, "volume": 405792.0}, {"date": "2025-08-08", "close": 27.58, "volume": 798003.0}, {"date": "2025-08-11", "close": 27.42, "volume": 678470.0}, {"date": "2025-08-12", "close": 28.76, "volume": 606604.0}, {"date": "2025-08-13", "close": 29.25, "volume": 525807.0}, {"date": "2025-08-14", "close": 29.25, "volume": 543647.0}, {"date": "2025-08-15", "close": 28.78, "volume": 686926.0}, {"date": "2025-08-18", "close": 28.96, "volume": 543481.0}, {"date": "2025-08-19", "close": 29.41, "volume": 543941.0}, {"date": "2025-08-20", "close": 29.48, "volume": 610463.0}, {"date": "2025-08-21", "close": 29.17, "volume": 409871.0}, {"date": "2025-08-22", "close": 30.97, "volume": 1264864.0}, {"date": "2025-08-25", "close": 30.96, "volume": 602453.0}, {"date": "2025-08-26", "close": 30.96, "volume": 639331.0}, {"date": "2025-08-27", "close": 31.19, "volume": 459374.0}, {"date": "2025-08-28", "close": 30.97, "volume": 565859.0}, {"date": "2025-08-29", "close": 31.11, "volume": 508486.0}, {"date": "2025-09-02", "close": 30.87, "volume": 432580.0}, {"date": "2025-09-03", "close": 30.93, "volume": 422640.0}, {"date": "2025-09-04", "close": 31.65, "volume": 550964.0}, {"date": "2025-09-05", "close": 31.35, "volume": 755935.0}, {"date": "2025-09-08", "close": 31.08, "volume": 572173.0}, {"date": "2025-09-09", "close": 30.71, "volume": 387923.0}, {"date": "2025-09-10", "close": 30.82, "volume": 378059.0}, {"date": "2025-09-11", "close": 30.94, "volume": 481414.0}, {"date": "2025-09-12", "close": 30.88, "volume": 358521.0}, {"date": "2025-09-15", "close": 30.46, "volume": 495130.0}, {"date": "2025-09-16", "close": 30.37, "volume": 898284.0}, {"date": "2025-09-17", "close": 30.59, "volume": 643282.0}, {"date": "2025-09-18", "close": 31.53, "volume": 530203.0}, {"date": "2025-09-19", "close": 30.94, "volume": 1680650.0}, {"date": "2025-09-22", "close": 30.63, "volume": 459057.0}, {"date": "2025-09-23", "close": 30.58, "volume": 375244.0}, {"date": "2025-09-24", "close": 30.49, "volume": 331840.0}, {"date": "2025-09-25", "close": 30.5, "volume": 436215.0}, {"date": "2025-09-26", "close": 30.6, "volume": 599321.0}, {"date": "2025-09-29", "close": 30.5, "volume": 758624.0}, {"date": "2025-09-30", "close": 30.43, "volume": 622386.0}, {"date": "2025-10-01", "close": 30.5, "volume": 544802.0}, {"date": "2025-10-02", "close": 30.43, "volume": 360740.0}, {"date": "2025-10-03", "close": 30.92, "volume": 565973.0}, {"date": "2025-10-06", "close": 31.47, "volume": 749440.0}, {"date": "2025-10-07", "close": 31.72, "volume": 615235.0}, {"date": "2025-10-08", "close": 31.69, "volume": 560777.0}, {"date": "2025-10-09", "close": 31.3, "volume": 433140.0}, {"date": "2025-10-10", "close": 29.91, "volume": 631652.0}, {"date": "2025-10-13", "close": 30.57, "volume": 400055.0}, {"date": "2025-10-14", "close": 31.62, "volume": 485581.0}, {"date": "2025-10-15", "close": 30.6, "volume": 547668.0}, {"date": "2025-10-16", "close": 28.8, "volume": 1360384.0}, {"date": "2025-10-17", "close": 29.24, "volume": 814132.0}, {"date": "2025-10-20", "close": 30.27, "volume": 447523.0}, {"date": "2025-10-21", "close": 30.24, "volume": 443916.0}, {"date": "2025-10-22", "close": 30.11, "volume": 403793.0}, {"date": "2025-10-23", "close": 30.12, "volume": 331717.0}, {"date": "2025-10-24", "close": 31.44, "volume": 517479.0}, {"date": "2025-10-27", "close": 31.42, "volume": 672427.0}, {"date": "2025-10-28", "close": 31.07, "volume": 875732.0}, {"date": "2025-10-29", "close": 30.85, "volume": 691866.0}, {"date": "2025-10-30", "close": 30.48, "volume": 486700.0}, {"date": "2025-10-31", "close": 30.3, "volume": 580737.0}, {"date": "2025-11-03", "close": 30.44, "volume": 620578.0}, {"date": "2025-11-04", "close": 30.27, "volume": 476293.0}, {"date": "2025-11-05", "close": 30.595, "volume": 653811.0}, {"date": "2025-11-06", "close": 30.56, "volume": 720740.0}, {"date": "2025-11-07", "close": 30.91, "volume": 745860.0}, {"date": "2025-11-10", "close": 30.94, "volume": 459017.0}, {"date": "2025-11-11", "close": 31.2, "volume": 499347.0}, {"date": "2025-11-12", "close": 30.8, "volume": 584833.0}, {"date": "2025-11-13", "close": 30.02, "volume": 673842.0}, {"date": "2025-11-14", "close": 30.46, "volume": 512999.0}, {"date": "2025-11-17", "close": 29.2, "volume": 451854.0}, {"date": "2025-11-18", "close": 29.54, "volume": 600820.0}, {"date": "2025-11-19", "close": 29.71, "volume": 457810.0}, {"date": "2025-11-20", "close": 29.4, "volume": 431468.0}, {"date": "2025-11-21", "close": 30.56, "volume": 582454.0}, {"date": "2025-11-24", "close": 30.7, "volume": 504735.0}, {"date": "2025-11-25", "close": 31.54, "volume": 1000800.0}, {"date": "2025-11-26", "close": 31.63, "volume": 1085848.0}, {"date": "2025-11-28", "close": 31.56, "volume": 236180.0}, {"date": "2025-12-01", "close": 31.88, "volume": 469175.0}, {"date": "2025-12-02", "close": 31.82, "volume": 499898.0}, {"date": "2025-12-03", "close": 32.56, "volume": 588576.0}, {"date": "2025-12-04", "close": 32.63, "volume": 502200.0}, {"date": "2025-12-05", "close": 32.33, "volume": 616955.0}, {"date": "2025-12-08", "close": 32.66, "volume": 907220.0}, {"date": "2025-12-09", "close": 32.2, "volume": 672916.0}, {"date": "2025-12-10", "close": 32.67, "volume": 935648.0}, {"date": "2025-12-11", "close": 32.85, "volume": 621412.0}, {"date": "2025-12-12", "close": 32.57, "volume": 853598.0}, {"date": "2025-12-15", "close": 32.69, "volume": 762394.0}, {"date": "2025-12-16", "close": 32.26, "volume": 740240.0}, {"date": "2025-12-17", "close": 31.98, "volume": 824256.0}, {"date": "2025-12-18", "close": 31.95, "volume": 1021341.0}, {"date": "2025-12-19", "close": 31.82, "volume": 4049761.0}, {"date": "2025-12-22", "close": 32.42, "volume": 584653.0}, {"date": "2025-12-23", "close": 32.45, "volume": 588330.0}, {"date": "2025-12-24", "close": 32.49, "volume": 264000.0}, {"date": "2025-12-26", "close": 32.3, "volume": 258519.0}, {"date": "2025-12-29", "close": 31.9, "volume": 309931.0}, {"date": "2025-12-30", "close": 31.41, "volume": 418836.0}, {"date": "2025-12-31", "close": 31.42, "volume": 1077492.0}, {"date": "2026-01-02", "close": 31.61, "volume": 550211.0}, {"date": "2026-01-05", "close": 32.53, "volume": 680338.0}, {"date": "2026-01-06", "close": 32.54, "volume": 559457.0}, {"date": "2026-01-07", "close": 32.36, "volume": 533566.0}, {"date": "2026-01-08", "close": 33.03, "volume": 661713.0}, {"date": "2026-01-09", "close": 32.71, "volume": 457981.0}, {"date": "2026-01-12", "close": 32.33, "volume": 430065.0}, {"date": "2026-01-13", "close": 32.34, "volume": 611993.0}, {"date": "2026-01-14", "close": 32.81, "volume": 554143.0}, {"date": "2026-01-15", "close": 34.02, "volume": 758670.0}, {"date": "2026-01-16", "close": 33.825, "volume": 600918.0}, {"date": "2026-01-20", "close": 33.15, "volume": 515494.0}, {"date": "2026-01-21", "close": 34.72, "volume": 887686.0}, {"date": "2026-01-22", "close": 34.78, "volume": 881135.0}, {"date": "2026-01-23", "close": 33.37, "volume": 806789.0}, {"date": "2026-01-26", "close": 33.4, "volume": 573991.0}, {"date": "2026-01-27", "close": 33.64, "volume": 507588.0}, {"date": "2026-01-28", "close": 33.56, "volume": 586748.0}, {"date": "2026-01-29", "close": 34.12, "volume": 1139285.0}, {"date": "2026-01-30", "close": 33.44, "volume": 964016.0}, {"date": "2026-02-02", "close": 33.39, "volume": 933625.0}, {"date": "2026-02-03", "close": 34.16, "volume": 1328230.0}, {"date": "2026-02-04", "close": 34.49, "volume": 954446.0}, {"date": "2026-02-05", "close": 34.65, "volume": 1221695.0}, {"date": "2026-02-06", "close": 35.09, "volume": 1031167.0}, {"date": "2026-02-09", "close": 34.76, "volume": 818285.0}, {"date": "2026-02-10", "close": 34.35, "volume": 493609.0}, {"date": "2026-02-11", "close": 33.94, "volume": 554912.0}, {"date": "2026-02-12", "close": 33.35, "volume": 528175.0}, {"date": "2026-02-13", "close": 33.23, "volume": 995872.0}, {"date": "2026-02-17", "close": 33.63, "volume": 554033.0}, {"date": "2026-02-18", "close": 33.62, "volume": 634949.0}, {"date": "2026-02-19", "close": 33.49, "volume": 407254.0}, {"date": "2026-02-20", "close": 33.75, "volume": 719953.0}, {"date": "2026-02-23", "close": 32.14, "volume": 779972.0}, {"date": "2026-02-24", "close": 32.37, "volume": 812033.0}, {"date": "2026-02-25", "close": 32.89, "volume": 584488.0}, {"date": "2026-02-26", "close": 32.9, "volume": 599212.0}, {"date": "2026-02-27", "close": 31.12, "volume": 1066279.0}, {"date": "2026-03-02", "close": 32.02, "volume": 831337.0}, {"date": "2026-03-03", "close": 31.35, "volume": 617405.0}, {"date": "2026-03-04", "close": 31.48, "volume": 481909.0}, {"date": "2026-03-05", "close": 30.97, "volume": 558368.0}, {"date": "2026-03-06", "close": 30.29, "volume": 627623.0}, {"date": "2026-03-09", "close": 30.65, "volume": 960113.0}, {"date": "2026-03-10", "close": 31.15, "volume": 1177062.0}, {"date": "2026-03-11", "close": 30.59, "volume": 1615940.0}, {"date": "2026-03-12", "close": 30.16, "volume": 724510.0}, {"date": "2026-03-13", "close": 29.81, "volume": 695326.0}, {"date": "2026-03-16", "close": 30.15, "volume": 924069.0}, {"date": "2026-03-17", "close": 29.84, "volume": 832303.0}, {"date": "2026-03-18", "close": 29.2, "volume": 846420.0}, {"date": "2026-03-19", "close": 29.22, "volume": 630975.0}, {"date": "2026-03-20", "close": 29.33, "volume": 2577722.0}, {"date": "2026-03-23", "close": 30.01, "volume": 797458.0}, {"date": "2026-03-24", "close": 29.925, "volume": 514957.0}, {"date": "2026-03-25", "close": 30.14, "volume": 671943.0}, {"date": "2026-03-26", "close": 29.94, "volume": 422698.0}, {"date": "2026-03-27", "close": 29.36, "volume": 555263.0}, {"date": "2026-03-30", "close": 29.45, "volume": 535050.0}, {"date": "2026-03-31", "close": 30.29, "volume": 646781.0}, {"date": "2026-04-01", "close": 30.58, "volume": 620544.0}, {"date": "2026-04-02", "close": 30.47, "volume": 640200.0}, {"date": "2026-04-06", "close": 30.8, "volume": 420808.0}, {"date": "2026-04-07", "close": 31.06, "volume": 610846.0}, {"date": "2026-04-08", "close": 32.08, "volume": 843960.0}, {"date": "2026-04-09", "close": 32.71, "volume": 666849.0}, {"date": "2026-04-10", "close": 32.37, "volume": 638808.0}, {"date": "2026-04-13", "close": 32.29, "volume": 677258.0}, {"date": "2026-04-14", "close": 32.37, "volume": 536721.0}, {"date": "2026-04-15", "close": 32.25, "volume": 549958.0}, {"date": "2026-04-16", "close": 32.16, "volume": 652427.0}, {"date": "2026-04-17", "close": 32.73, "volume": 715321.0}, {"date": "2026-04-20", "close": 32.67, "volume": 444507.0}, {"date": "2026-04-21", "close": 32.25, "volume": 468579.0}, {"date": "2026-04-22", "close": 32.05, "volume": 542679.0}, {"date": "2026-04-23", "close": 32.02, "volume": 829887.0}, {"date": "2026-04-24", "close": 31.25, "volume": 1564809.0}, {"date": "2026-04-27", "close": 31.63, "volume": 981615.0}, {"date": "2026-04-28", "close": 31.73, "volume": 1033141.0}, {"date": "2026-04-29", "close": 31.28, "volume": 1565486.0}, {"date": "2026-04-30", "close": 31.47, "volume": 1243708.0}, {"date": "2026-05-01", "close": 31.31, "volume": 809709.0}, {"date": "2026-05-04", "close": 30.92, "volume": 724018.0}, {"date": "2026-05-05", "close": 30.9, "volume": 868903.0}, {"date": "2026-05-06", "close": 31.36, "volume": 744492.0}, {"date": "2026-05-07", "close": 31.04, "volume": 862741.0}, {"date": "2026-05-08", "close": 31.09, "volume": 639855.0}, {"date": "2026-05-11", "close": 30.38, "volume": 850981.0}, {"date": "2026-05-12", "close": 30.46, "volume": 829803.0}, {"date": "2026-05-13", "close": 30.01, "volume": 750758.0}, {"date": "2026-05-14", "close": 30.32, "volume": 819921.0}, {"date": "2026-05-15", "close": 29.8, "volume": 709986.0}, {"date": "2026-05-18", "close": 30.19, "volume": 669710.0}, {"date": "2026-05-19", "close": 29.77, "volume": 664990.0}, {"date": "2026-05-20", "close": 30.62, "volume": 835859.0}, {"date": "2026-05-21", "close": 30.5, "volume": 655207.0}, {"date": "2026-05-22", "close": 30.49, "volume": 615904.0}, {"date": "2026-05-26", "close": 30.65, "volume": 766983.0}, {"date": "2026-05-27", "close": 30.37, "volume": 560231.0}, {"date": "2026-05-28", "close": 30.23, "volume": 706525.0}, {"date": "2026-05-29", "close": 30.31, "volume": 529135.0}, {"date": "2026-06-01", "close": 29.72, "volume": 806346.0}, {"date": "2026-06-02", "close": 30.2, "volume": 681383.0}, {"date": "2026-06-03", "close": 29.3, "volume": 606084.0}, {"date": "2026-06-04", "close": 30.17, "volume": 581460.0}, {"date": "2026-06-05", "close": 30.16, "volume": 666221.0}, {"date": "2026-06-08", "close": 30.17, "volume": 431644.0}, {"date": "2026-06-09", "close": 30.78, "volume": 745260.0}, {"date": "2026-06-10", "close": 30.88, "volume": 887864.0}, {"date": "2026-06-11", "close": 31.32, "volume": 643550.0}, {"date": "2026-06-12", "close": 32.08, "volume": 673110.0}, {"date": "2026-06-15", "close": 31.12, "volume": 859390.0}, {"date": "2026-06-16", "close": 31.27, "volume": 941597.0}, {"date": "2026-06-17", "close": 30.6, "volume": 1570163.0}, {"date": "2026-06-18", "close": 30.84, "volume": 1741840.0}, {"date": "2026-06-22", "close": 31.17, "volume": 827818.0}, {"date": "2026-06-23", "close": 31.7, "volume": 683131.0}, {"date": "2026-06-24", "close": 32.26, "volume": 859510.0}, {"date": "2026-06-25", "close": 32.46, "volume": 989949.0}, {"date": "2026-06-26", "close": 33.45, "volume": 5510099.0}, {"date": "2026-06-29", "close": 33.1, "volume": 1438088.0}, {"date": "2026-06-30", "close": 33.25, "volume": 1162875.0}, {"date": "2026-07-01", "close": 33.98, "volume": 1177053.0}, {"date": "2026-07-02", "close": 33.28, "volume": 863456.0}, {"date": "2026-07-06", "close": 33.18, "volume": 687621.0}, {"date": "2026-07-07", "close": 32.64, "volume": 763660.0}, {"date": "2026-07-08", "close": 31.85, "volume": 1496657.0}, {"date": "2026-07-09", "close": 32.53, "volume": 970820.0}, {"date": "2026-07-10", "close": 32.92, "volume": 960388.0}, {"date": "2026-07-13", "close": 32.97, "volume": 679602.0}, {"date": "2026-07-14", "close": 32.98, "volume": 686972.0}, {"date": "2026-07-15", "close": 33.23, "volume": 1259336.0}, {"date": "2026-07-16", "close": 34.33, "volume": 1511093.0}, {"date": "2026-07-17", "close": 33.89, "volume": 1001351.0}, {"date": "2026-07-20", "close": 33.5, "volume": 1064274.0}, {"date": "2026-07-21", "close": 33.65, "volume": 933494.0}, {"date": "2026-07-22", "close": 33.38, "volume": 746857.0}, {"date": "2026-07-23", "close": 33.05, "volume": 1241656.0}, {"date": "2026-07-24", "close": 33.49, "volume": 872413.0}, {"date": "2026-07-27", "close": 33.26, "volume": 872904.0}, {"date": "2026-07-28", "close": 33.65, "volume": 874490.0}, {"date": "2026-07-29", "close": 34.1, "volume": 1914537.0}, {"date": "2026-07-30", "close": 34.57, "volume": 1481111.0}, {"date": "2026-07-31", "close": 34.74, "volume": 1595986.0}, {"date": "2026-08-03", "close": 34.91, "volume": 1147760.0}, {"date": "2026-08-04", "close": 35.38, "volume": 835826.0}, {"date": "2026-08-05", "close": 35.01, "volume": 825441.0}, {"date": "2026-08-06", "close": 34.53, "volume": 733760.0}, {"date": "2026-08-07", "close": 34.55, "volume": 691613.0}], "refreshing": true}