{"ticker": "SFNC", "overview": {"cik": "90498", "ticker": "SFNC", "name": "SIMMONS FIRST NATIONAL CORP", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053273", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-07-31", "title": "Form 13F-NT", "accession": "0001193125-26-328872", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306164", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294410", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294408", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294407", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294406", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294404", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294403", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294402", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294400", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294399", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294397", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294396", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294395", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294393", "price_sensitive": false}, {"form": "N-PX", "date": "2026-05-27", "title": "Form N-PX", "accession": "0000905148-26-002675", "price_sensitive": false}, {"form": "N-PX", "date": "2026-05-27", "title": "Form N-PX", "accession": "0000905148-26-002672", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229932", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229931", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229930", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229929", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229928", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229927", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229926", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SFNC", "has_prices": true, "as_of": "2026-08-07", "last": 23.46, "prev_close": 23.55, "change": -0.08999999999999986, "change_pct": -0.003821656050955408, "session_volume": 1303858.0, "vwap_5": 23.780382916247557, "vwap_20": 23.244191581725982, "vwap_60": 22.482198420856555, "vwap_250": 20.484375249248885, "high_52w": 24.12, "low_52w": 17.26, "avg_volume_20": 1659329.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001036", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Simmons First National Corp", "who_key": "SIMMONS FIRST NATIONAL CORP", "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": "National Commercial Banks", "country": "United States", "headline": "SIMMONS FIRST NATIONAL CORP takes a 5.27% passive stake in SFNC", "source_url": "https://www.sec.gov/Archives/edgar/data/90498/0002100119-26-001036-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000722", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Simmons First National Corp", "who_key": "SIMMONS FIRST NATIONAL CORP", "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": "National Commercial Banks", "country": "United States", "headline": "SIMMONS FIRST NATIONAL CORP crosses 5% of SFNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/90498/0002100121-26-000722-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000354204-26-000577", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in SFNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000577-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299088}, {"id": "13DG-0000102909-26-002267", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Simmons First National Corp", "who_key": "SIMMONS FIRST NATIONAL CORP", "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": "National Commercial Banks", "country": "United States", "headline": "SIMMONS FIRST NATIONAL CORP adjusts its stake in SFNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/90498/0000102909-26-002267-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20030551-T9", "src": "CONGRESS", "ticker": "SFNC", "cik": "", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": ": FULL LIQUIDATION.\nSimmons First National Corporation -\nCommon Stock", "who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. James French Hill sells SFNC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf", "trade_date": "2025-06-23", "timestamp": "2025-06-23", "mins": 716688}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001036", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Simmons First National Corp", "who_key": "SIMMONS FIRST NATIONAL CORP", "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": "National Commercial Banks", "country": "United States", "headline": "SIMMONS FIRST NATIONAL CORP takes a 5.27% passive stake in SFNC", "source_url": "https://www.sec.gov/Archives/edgar/data/90498/0002100119-26-001036-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002100121-26-000722", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Simmons First National Corp", "who_key": "SIMMONS FIRST NATIONAL CORP", "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": "National Commercial Banks", "country": "United States", "headline": "SIMMONS FIRST NATIONAL CORP crosses 5% of SFNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/90498/0002100121-26-000722-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0000354204-26-000577", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in SFNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000577-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299088}, {"id": "13DG-0000102909-26-002267", "src": "13DG", "ticker": "SFNC", "cik": "90498", "company": "SIMMONS FIRST NATIONAL CORP", "company_raw": "SIMMONS FIRST NATIONAL CORP", "who": "Simmons First National Corp", "who_key": "SIMMONS FIRST NATIONAL CORP", "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": "National Commercial Banks", "country": "United States", "headline": "SIMMONS FIRST NATIONAL CORP adjusts its stake in SFNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/90498/0000102909-26-002267-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "Simmons First National Corporation - Common Stock", "new_value": "SIMMONS FIRST NATIONAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000090498", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000090498", "applied": 1, "detected_at": "2026-10-27T18:06:36.399266"}]}, "key_people": [{"who": "Hon. James French Hill", "who_key": "Hon. James French Hill", "role": "House \u00b7 AR02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-06-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030551.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053273", "price_sensitive": true}, {"form": "13F-NT", "date": "2026-07-31", "title": "Form 13F-NT", "accession": "0001193125-26-328872", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306164", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294410", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294408", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294407", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294406", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294404", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294403", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294402", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294400", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294399", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294397", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294396", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294395", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-294393", "price_sensitive": false}, {"form": "N-PX", "date": "2026-05-27", "title": "Form N-PX", "accession": "0000905148-26-002675", "price_sensitive": false}, {"form": "N-PX", "date": "2026-05-27", "title": "Form N-PX", "accession": "0000905148-26-002672", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229932", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229931", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229930", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229929", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229928", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229927", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-229926", "price_sensitive": false}], "performance": {"ticker": "SFNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 23.565, "volume": 79872.0}, {"date": "2016-08-09", "close": 23.64, "volume": 128754.0}, {"date": "2016-08-10", "close": 23.395, "volume": 130704.0}, {"date": "2016-08-11", "close": 23.495, "volume": 102350.0}, {"date": "2016-08-12", "close": 23.525, "volume": 100104.0}, {"date": "2016-08-15", "close": 23.785, "volume": 70334.0}, {"date": "2016-08-16", "close": 23.8, "volume": 92782.0}, {"date": "2016-08-17", "close": 23.835, "volume": 113534.0}, {"date": "2016-08-18", "close": 23.975, "volume": 111814.0}, {"date": "2016-08-19", "close": 23.955, "volume": 117462.0}, {"date": "2016-08-22", "close": 24.08, "volume": 125660.0}, {"date": "2016-08-23", "close": 24.065, "volume": 114454.0}, {"date": "2016-08-24", "close": 24.205, "volume": 119494.0}, {"date": "2016-08-25", "close": 24.525, "volume": 184694.0}, {"date": "2016-08-26", "close": 24.72, "volume": 160086.0}, {"date": "2016-08-29", "close": 24.825, "volume": 120838.0}, {"date": "2016-08-30", "close": 25.0, "volume": 181246.0}, {"date": "2016-08-31", "close": 25.095, "volume": 205346.0}, {"date": "2016-09-01", "close": 24.89, "volume": 130542.0}, {"date": "2016-09-02", "close": 25.0, "volume": 172844.0}, {"date": "2016-09-06", "close": 24.71, "volume": 95618.0}, {"date": "2016-09-07", "close": 25.0, "volume": 137254.0}, {"date": "2016-09-08", "close": 24.935, "volume": 117708.0}, {"date": "2016-09-09", "close": 24.68, "volume": 111032.0}, {"date": "2016-09-12", "close": 24.845, "volume": 142516.0}, {"date": "2016-09-13", "close": 24.61, "volume": 162332.0}, {"date": "2016-09-14", "close": 24.46, "volume": 176262.0}, {"date": "2016-09-15", "close": 24.62, "volume": 109860.0}, {"date": "2016-09-16", "close": 24.535, "volume": 384828.0}, {"date": "2016-09-19", "close": 24.565, "volume": 94804.0}, {"date": "2016-09-20", "close": 24.5, "volume": 123564.0}, {"date": "2016-09-21", "close": 24.675, "volume": 164412.0}, {"date": "2016-09-22", "close": 24.995, "volume": 157410.0}, {"date": "2016-09-23", "close": 24.79, "volume": 109996.0}, {"date": "2016-09-26", "close": 24.36, "volume": 172224.0}, {"date": "2016-09-27", "close": 24.65, "volume": 147450.0}, {"date": "2016-09-28", "close": 24.93, "volume": 110024.0}, {"date": "2016-09-29", "close": 24.515, "volume": 111538.0}, {"date": "2016-09-30", "close": 24.95, "volume": 165616.0}, {"date": "2016-10-03", "close": 24.76, "volume": 135894.0}, {"date": "2016-10-04", "close": 24.96, "volume": 128424.0}, {"date": "2016-10-05", "close": 25.36, "volume": 99618.0}, {"date": "2016-10-06", "close": 25.495, "volume": 82318.0}, {"date": "2016-10-07", "close": 25.355, "volume": 125138.0}, {"date": "2016-10-10", "close": 25.72, "volume": 117554.0}, {"date": "2016-10-11", "close": 25.43, "volume": 102674.0}, {"date": "2016-10-12", "close": 25.445, "volume": 65312.0}, {"date": "2016-10-13", "close": 24.8, "volume": 122478.0}, {"date": "2016-10-14", "close": 24.9, "volume": 124688.0}, {"date": "2016-10-17", "close": 24.625, "volume": 95850.0}, {"date": "2016-10-18", "close": 24.675, "volume": 162830.0}, {"date": "2016-10-19", "close": 24.8, "volume": 195566.0}, {"date": "2016-10-20", "close": 24.55, "volume": 213698.0}, {"date": "2016-10-21", "close": 24.825, "volume": 133284.0}, {"date": "2016-10-24", "close": 24.9, "volume": 136582.0}, {"date": "2016-10-25", "close": 24.675, "volume": 95738.0}, {"date": "2016-10-26", "close": 24.475, "volume": 276412.0}, {"date": "2016-10-27", "close": 24.6, "volume": 121670.0}, {"date": "2016-10-28", "close": 24.475, "volume": 126270.0}, {"date": "2016-10-31", "close": 24.675, "volume": 158738.0}, {"date": "2016-11-01", "close": 24.525, "volume": 129304.0}, {"date": "2016-11-02", "close": 24.225, "volume": 101456.0}, {"date": "2016-11-03", "close": 24.475, "volume": 125646.0}, {"date": "2016-11-04", "close": 24.325, "volume": 134224.0}, {"date": "2016-11-07", "close": 25.175, "volume": 146302.0}, {"date": "2016-11-08", "close": 25.05, "volume": 95942.0}, {"date": "2016-11-09", "close": 26.5, "volume": 304264.0}, {"date": "2016-11-10", "close": 26.975, "volume": 416194.0}, {"date": "2016-11-11", "close": 28.35, "volume": 452582.0}, {"date": "2016-11-14", "close": 28.9, "volume": 600200.0}, {"date": "2016-11-15", "close": 29.5, "volume": 250910.0}, {"date": "2016-11-16", "close": 28.9, "volume": 388172.0}, {"date": "2016-11-17", "close": 29.075, "volume": 266318.0}, {"date": "2016-11-18", "close": 30.0, "volume": 404856.0}, {"date": "2016-11-21", "close": 30.0, "volume": 158232.0}, {"date": "2016-11-22", "close": 30.0, "volume": 339194.0}, {"date": "2016-11-23", "close": 30.0, "volume": 290936.0}, {"date": "2016-11-25", "close": 30.0, "volume": 130384.0}, {"date": "2016-11-28", "close": 29.65, "volume": 280806.0}, {"date": "2016-11-29", "close": 30.05, "volume": 348438.0}, {"date": "2016-11-30", "close": 30.225, "volume": 346724.0}, {"date": "2016-12-01", "close": 30.5, "volume": 328008.0}, {"date": "2016-12-02", "close": 30.275, "volume": 223858.0}, {"date": "2016-12-05", "close": 31.15, "volume": 337086.0}, {"date": "2016-12-06", "close": 31.725, "volume": 301360.0}, {"date": "2016-12-07", "close": 32.25, "volume": 255056.0}, {"date": "2016-12-08", "close": 32.75, "volume": 347338.0}, {"date": "2016-12-09", "close": 33.2, "volume": 317214.0}, {"date": "2016-12-12", "close": 32.1, "volume": 252336.0}, {"date": "2016-12-13", "close": 32.375, "volume": 269596.0}, {"date": "2016-12-14", "close": 32.375, "volume": 244818.0}, {"date": "2016-12-15", "close": 30.925, "volume": 1876868.0}, {"date": "2016-12-16", "close": 30.875, "volume": 2492362.0}, {"date": "2016-12-19", "close": 31.0, "volume": 354310.0}, {"date": "2016-12-20", "close": 31.575, "volume": 344082.0}, {"date": "2016-12-21", "close": 31.3, "volume": 378670.0}, {"date": "2016-12-22", "close": 31.4, "volume": 360932.0}, {"date": "2016-12-23", "close": 31.35, "volume": 143552.0}, {"date": "2016-12-27", "close": 31.475, "volume": 170922.0}, {"date": "2016-12-28", "close": 31.4, "volume": 297452.0}, {"date": "2016-12-29", "close": 31.325, "volume": 199006.0}, {"date": "2016-12-30", "close": 31.075, "volume": 226968.0}, {"date": "2017-01-03", "close": 31.325, "volume": 398624.0}, {"date": "2017-01-04", "close": 31.5, "volume": 352430.0}, {"date": "2017-01-05", "close": 30.8, "volume": 219766.0}, {"date": "2017-01-06", "close": 30.875, "volume": 198474.0}, {"date": "2017-01-09", "close": 30.325, "volume": 292126.0}, {"date": "2017-01-10", "close": 30.575, "volume": 402354.0}, {"date": "2017-01-11", "close": 30.8, "volume": 277580.0}, {"date": "2017-01-12", "close": 30.05, "volume": 138388.0}, {"date": "2017-01-13", "close": 30.425, "volume": 161912.0}, {"date": "2017-01-17", "close": 29.25, "volume": 240918.0}, {"date": "2017-01-18", "close": 29.65, "volume": 256048.0}, {"date": "2017-01-19", "close": 30.275, "volume": 489358.0}, {"date": "2017-01-20", "close": 30.15, "volume": 477936.0}, {"date": "2017-01-23", "close": 30.325, "volume": 131968.0}, {"date": "2017-01-24", "close": 30.7, "volume": 279324.0}, {"date": "2017-01-25", "close": 30.85, "volume": 578502.0}, {"date": "2017-01-26", "close": 30.75, "volume": 260806.0}, {"date": "2017-01-27", "close": 30.475, "volume": 197582.0}, {"date": "2017-01-30", "close": 29.9, "volume": 338886.0}, {"date": "2017-01-31", "close": 30.075, "volume": 324744.0}, {"date": "2017-02-01", "close": 30.3, "volume": 406250.0}, {"date": "2017-02-02", "close": 29.525, "volume": 233500.0}, {"date": "2017-02-03", "close": 30.325, "volume": 309974.0}, {"date": "2017-02-06", "close": 29.575, "volume": 256738.0}, {"date": "2017-02-07", "close": 29.6, "volume": 387972.0}, {"date": "2017-02-08", "close": 28.875, "volume": 197838.0}, {"date": "2017-02-09", "close": 29.425, "volume": 167240.0}, {"date": "2017-02-10", "close": 29.675, "volume": 126404.0}, {"date": "2017-02-13", "close": 29.975, "volume": 196104.0}, {"date": "2017-02-14", "close": 30.35, "volume": 201040.0}, {"date": "2017-02-15", "close": 30.375, "volume": 158158.0}, {"date": "2017-02-16", "close": 30.2, "volume": 458880.0}, {"date": "2017-02-17", "close": 30.075, "volume": 580420.0}, {"date": "2017-02-21", "close": 30.025, "volume": 421244.0}, {"date": "2017-02-22", "close": 29.75, "volume": 427032.0}, {"date": "2017-02-23", "close": 29.55, "volume": 411464.0}, {"date": "2017-02-24", "close": 29.325, "volume": 290398.0}, {"date": "2017-02-27", "close": 29.3, "volume": 249090.0}, {"date": "2017-02-28", "close": 28.75, "volume": 329812.0}, {"date": "2017-03-01", "close": 29.8, "volume": 508378.0}, {"date": "2017-03-02", "close": 29.425, "volume": 310580.0}, {"date": "2017-03-03", "close": 29.8, "volume": 279598.0}, {"date": "2017-03-06", "close": 29.525, "volume": 245586.0}, {"date": "2017-03-07", "close": 29.4, "volume": 152646.0}, {"date": "2017-03-08", "close": 28.875, "volume": 201752.0}, {"date": "2017-03-09", "close": 28.75, "volume": 138294.0}, {"date": "2017-03-10", "close": 28.575, "volume": 188528.0}, {"date": "2017-03-13", "close": 28.5, "volume": 118446.0}, {"date": "2017-03-14", "close": 28.6, "volume": 157524.0}, {"date": "2017-03-15", "close": 28.45, "volume": 210810.0}, {"date": "2017-03-16", "close": 28.825, "volume": 192662.0}, {"date": "2017-03-17", "close": 28.95, "volume": 1385496.0}, {"date": "2017-03-20", "close": 28.5, "volume": 207610.0}, {"date": "2017-03-21", "close": 26.325, "volume": 430702.0}, {"date": "2017-03-22", "close": 26.05, "volume": 413942.0}, {"date": "2017-03-23", "close": 26.775, "volume": 326598.0}, {"date": "2017-03-24", "close": 27.25, "volume": 352922.0}, {"date": "2017-03-27", "close": 27.1, "volume": 166534.0}, {"date": "2017-03-28", "close": 27.45, "volume": 203702.0}, {"date": "2017-03-29", "close": 27.1, "volume": 191916.0}, {"date": "2017-03-30", "close": 28.025, "volume": 272934.0}, {"date": "2017-03-31", "close": 27.575, "volume": 353458.0}, {"date": "2017-04-03", "close": 27.0, "volume": 212738.0}, {"date": "2017-04-04", "close": 27.125, "volume": 192208.0}, {"date": "2017-04-05", "close": 26.375, "volume": 171608.0}, {"date": "2017-04-06", "close": 26.675, "volume": 217756.0}, {"date": "2017-04-07", "close": 27.025, "volume": 442156.0}, {"date": "2017-04-10", "close": 26.85, "volume": 183050.0}, {"date": "2017-04-11", "close": 27.175, "volume": 246892.0}, {"date": "2017-04-12", "close": 26.6, "volume": 181376.0}, {"date": "2017-04-13", "close": 26.15, "volume": 178706.0}, {"date": "2017-04-17", "close": 26.625, "volume": 223468.0}, {"date": "2017-04-18", "close": 26.325, "volume": 227484.0}, {"date": "2017-04-19", "close": 26.9, "volume": 217944.0}, {"date": "2017-04-20", "close": 26.425, "volume": 610750.0}, {"date": "2017-04-21", "close": 26.15, "volume": 460008.0}, {"date": "2017-04-24", "close": 26.875, "volume": 272816.0}, {"date": "2017-04-25", "close": 27.05, "volume": 235746.0}, {"date": "2017-04-26", "close": 27.65, "volume": 387768.0}, {"date": "2017-04-27", "close": 27.175, "volume": 229298.0}, {"date": "2017-04-28", "close": 27.325, "volume": 563584.0}, {"date": "2017-05-01", "close": 27.225, "volume": 331208.0}, {"date": "2017-05-02", "close": 26.75, "volume": 236688.0}, {"date": "2017-05-03", "close": 26.95, "volume": 281026.0}, {"date": "2017-05-04", "close": 27.275, "volume": 317630.0}, {"date": "2017-05-05", "close": 27.275, "volume": 398510.0}, {"date": "2017-05-08", "close": 27.275, "volume": 291046.0}, {"date": "2017-05-09", "close": 27.375, "volume": 337928.0}, {"date": "2017-05-10", "close": 27.35, "volume": 240290.0}, {"date": "2017-05-11", "close": 26.45, "volume": 301278.0}, {"date": "2017-05-12", "close": 26.25, "volume": 303764.0}, {"date": "2017-05-15", "close": 26.65, "volume": 278086.0}, {"date": "2017-05-16", "close": 26.775, "volume": 162166.0}, {"date": "2017-05-17", "close": 25.7, "volume": 388878.0}, {"date": "2017-05-18", "close": 26.0, "volume": 519760.0}, {"date": "2017-05-19", "close": 25.675, "volume": 592834.0}, {"date": "2017-05-22", "close": 25.775, "volume": 304224.0}, {"date": "2017-05-23", "close": 25.925, "volume": 322160.0}, {"date": "2017-05-24", "close": 25.7, "volume": 389744.0}, {"date": "2017-05-25", "close": 25.575, "volume": 365444.0}, {"date": "2017-05-26", "close": 25.65, "volume": 650592.0}, {"date": "2017-05-30", "close": 25.5, "volume": 412660.0}, {"date": "2017-05-31", "close": 25.375, "volume": 546452.0}, {"date": "2017-06-01", "close": 25.75, "volume": 415814.0}, {"date": "2017-06-02", "close": 25.8, "volume": 375760.0}, {"date": "2017-06-05", "close": 25.7, "volume": 340896.0}, {"date": "2017-06-06", "close": 25.4, "volume": 250664.0}, {"date": "2017-06-07", "close": 25.6, "volume": 191988.0}, {"date": "2017-06-08", "close": 26.325, "volume": 408034.0}, {"date": "2017-06-09", "close": 27.275, "volume": 463460.0}, {"date": "2017-06-12", "close": 26.8, "volume": 435734.0}, {"date": "2017-06-13", "close": 26.75, "volume": 216816.0}, {"date": "2017-06-14", "close": 26.725, "volume": 235164.0}, {"date": "2017-06-15", "close": 26.7, "volume": 330086.0}, {"date": "2017-06-16", "close": 26.375, "volume": 540346.0}, {"date": "2017-06-19", "close": 26.1, "volume": 228212.0}, {"date": "2017-06-20", "close": 25.95, "volume": 215796.0}, {"date": "2017-06-21", "close": 25.525, "volume": 187930.0}, {"date": "2017-06-22", "close": 25.35, "volume": 172360.0}, {"date": "2017-06-23", "close": 25.4, "volume": 519586.0}, {"date": "2017-06-26", "close": 25.575, "volume": 245566.0}, {"date": "2017-06-27", "close": 25.65, "volume": 216430.0}, {"date": "2017-06-28", "close": 26.325, "volume": 266772.0}, {"date": "2017-06-29", "close": 26.9, "volume": 343746.0}, {"date": "2017-06-30", "close": 26.45, "volume": 182556.0}, {"date": "2017-07-03", "close": 26.725, "volume": 263434.0}, {"date": "2017-07-05", "close": 26.675, "volume": 259012.0}, {"date": "2017-07-06", "close": 26.45, "volume": 331588.0}, {"date": "2017-07-07", "close": 26.825, "volume": 194332.0}, {"date": "2017-07-10", "close": 26.3, "volume": 208870.0}, {"date": "2017-07-11", "close": 26.225, "volume": 333762.0}, {"date": "2017-07-12", "close": 26.4, "volume": 193296.0}, {"date": "2017-07-13", "close": 26.475, "volume": 115784.0}, {"date": "2017-07-14", "close": 26.25, "volume": 228054.0}, {"date": "2017-07-17", "close": 26.25, "volume": 172628.0}, {"date": "2017-07-18", "close": 26.1, "volume": 150944.0}, {"date": "2017-07-19", "close": 26.275, "volume": 266798.0}, {"date": "2017-07-20", "close": 26.6, "volume": 274308.0}, {"date": "2017-07-21", "close": 26.8, "volume": 366284.0}, {"date": "2017-07-24", "close": 26.9, "volume": 202086.0}, {"date": "2017-07-25", "close": 27.1, "volume": 271546.0}, {"date": "2017-07-26", "close": 26.925, "volume": 228086.0}, {"date": "2017-07-27", "close": 27.2, "volume": 416222.0}, {"date": "2017-07-28", "close": 27.225, "volume": 286828.0}, {"date": "2017-07-31", "close": 27.275, "volume": 292114.0}, {"date": "2017-08-01", "close": 27.15, "volume": 207950.0}, {"date": "2017-08-02", "close": 27.15, "volume": 194380.0}, {"date": "2017-08-03", "close": 26.625, "volume": 274770.0}, {"date": "2017-08-04", "close": 26.775, "volume": 231032.0}, {"date": "2017-08-07", "close": 26.55, "volume": 129740.0}, {"date": "2017-08-08", "close": 26.55, "volume": 216974.0}, {"date": "2017-08-09", "close": 26.3, "volume": 283284.0}, {"date": "2017-08-10", "close": 25.925, "volume": 576160.0}, {"date": "2017-08-11", "close": 25.675, "volume": 274718.0}, {"date": "2017-08-14", "close": 26.425, "volume": 223656.0}, {"date": "2017-08-15", "close": 26.075, "volume": 168138.0}, {"date": "2017-08-16", "close": 26.0, "volume": 212018.0}, {"date": "2017-08-17", "close": 25.85, "volume": 425582.0}, {"date": "2017-08-18", "close": 25.775, "volume": 549042.0}, {"date": "2017-08-21", "close": 25.75, "volume": 204820.0}, {"date": "2017-08-22", "close": 25.975, "volume": 418602.0}, {"date": "2017-08-23", "close": 25.925, "volume": 224478.0}, {"date": "2017-08-24", "close": 26.075, "volume": 293428.0}, {"date": "2017-08-25", "close": 26.35, "volume": 175682.0}, {"date": "2017-08-28", "close": 26.175, "volume": 197324.0}, {"date": "2017-08-29", "close": 26.025, "volume": 209360.0}, {"date": "2017-08-30", "close": 25.95, "volume": 255398.0}, {"date": "2017-08-31", "close": 26.1, "volume": 179880.0}, {"date": "2017-09-01", "close": 26.225, "volume": 145732.0}, {"date": "2017-09-05", "close": 25.725, "volume": 339052.0}, {"date": "2017-09-06", "close": 25.675, "volume": 202432.0}, {"date": "2017-09-07", "close": 25.0375, "volume": 352056.0}, {"date": "2017-09-08", "close": 25.6, "volume": 213918.0}, {"date": "2017-09-11", "close": 26.35, "volume": 327698.0}, {"date": "2017-09-12", "close": 27.35, "volume": 378588.0}, {"date": "2017-09-13", "close": 27.325, "volume": 347918.0}, {"date": "2017-09-14", "close": 27.075, "volume": 306946.0}, {"date": "2017-09-15", "close": 26.975, "volume": 1002816.0}, {"date": "2017-09-18", "close": 27.5, "volume": 369404.0}, {"date": "2017-09-19", "close": 27.575, "volume": 298122.0}, {"date": "2017-09-20", "close": 27.775, "volume": 258714.0}, {"date": "2017-09-21", "close": 27.575, "volume": 240894.0}, {"date": "2017-09-22", "close": 27.4, "volume": 259066.0}, {"date": "2017-09-25", "close": 27.6, "volume": 319442.0}, {"date": "2017-09-26", "close": 27.85, "volume": 241554.0}, {"date": "2017-09-27", "close": 28.775, "volume": 523332.0}, {"date": "2017-09-28", "close": 28.975, "volume": 289886.0}, {"date": "2017-09-29", "close": 28.95, "volume": 452870.0}, {"date": "2017-10-02", "close": 29.2, "volume": 413192.0}, {"date": "2017-10-03", "close": 29.475, "volume": 316022.0}, {"date": "2017-10-04", "close": 29.15, "volume": 258918.0}, {"date": "2017-10-05", "close": 29.4625, "volume": 168228.0}, {"date": "2017-10-06", "close": 29.175, "volume": 303260.0}, {"date": "2017-10-09", "close": 29.15, "volume": 187372.0}, {"date": "2017-10-10", "close": 29.475, "volume": 408444.0}, {"date": "2017-10-11", "close": 29.475, "volume": 231088.0}, {"date": "2017-10-12", "close": 29.2, "volume": 246604.0}, {"date": "2017-10-13", "close": 29.225, "volume": 257018.0}, {"date": "2017-10-16", "close": 29.45, "volume": 265836.0}, {"date": "2017-10-17", "close": 29.0, "volume": 225566.0}, {"date": "2017-10-18", "close": 29.9, "volume": 1118646.0}, {"date": "2017-10-19", "close": 29.775, "volume": 2258756.0}, {"date": "2017-10-20", "close": 30.225, "volume": 1696854.0}, {"date": "2017-10-23", "close": 29.8, "volume": 630014.0}, {"date": "2017-10-24", "close": 29.325, "volume": 696762.0}, {"date": "2017-10-25", "close": 29.475, "volume": 408724.0}, {"date": "2017-10-26", "close": 29.475, "volume": 325598.0}, {"date": "2017-10-27", "close": 29.75, "volume": 413668.0}, {"date": "2017-10-30", "close": 28.75, "volume": 358340.0}, {"date": "2017-10-31", "close": 28.85, "volume": 391566.0}, {"date": "2017-11-01", "close": 28.675, "volume": 344466.0}, {"date": "2017-11-02", "close": 28.875, "volume": 261056.0}, {"date": "2017-11-03", "close": 28.9, "volume": 453414.0}, {"date": "2017-11-06", "close": 28.775, "volume": 285456.0}, {"date": "2017-11-07", "close": 28.175, "volume": 369270.0}, {"date": "2017-11-08", "close": 27.825, "volume": 466900.0}, {"date": "2017-11-09", "close": 27.625, "volume": 625816.0}, {"date": "2017-11-10", "close": 27.4625, "volume": 331738.0}, {"date": "2017-11-13", "close": 27.775, "volume": 340870.0}, {"date": "2017-11-14", "close": 27.9, "volume": 261656.0}, {"date": "2017-11-15", "close": 27.675, "volume": 371694.0}, {"date": "2017-11-16", "close": 27.575, "volume": 414084.0}, {"date": "2017-11-17", "close": 27.5, "volume": 681162.0}, {"date": "2017-11-20", "close": 27.45, "volume": 421360.0}, {"date": "2017-11-21", "close": 27.65, "volume": 1066994.0}, {"date": "2017-11-22", "close": 28.175, "volume": 491098.0}, {"date": "2017-11-24", "close": 28.0, "volume": 304828.0}, {"date": "2017-11-27", "close": 27.925, "volume": 821154.0}, {"date": "2017-11-28", "close": 28.625, "volume": 743272.0}, {"date": "2017-11-29", "close": 29.5, "volume": 556668.0}, {"date": "2017-11-30", "close": 28.95, "volume": 751014.0}, {"date": "2017-12-01", "close": 28.275, "volume": 812814.0}, {"date": "2017-12-04", "close": 28.85, "volume": 1144434.0}, {"date": "2017-12-05", "close": 27.95, "volume": 589156.0}, {"date": "2017-12-06", "close": 27.725, "volume": 508318.0}, {"date": "2017-12-07", "close": 27.8, "volume": 386462.0}, {"date": "2017-12-08", "close": 27.675, "volume": 427264.0}, {"date": "2017-12-11", "close": 27.3, "volume": 476558.0}, {"date": "2017-12-12", "close": 27.575, "volume": 1031402.0}, {"date": "2017-12-13", "close": 27.85, "volume": 711954.0}, {"date": "2017-12-14", "close": 27.6, "volume": 700764.0}, {"date": "2017-12-15", "close": 28.525, "volume": 4557396.0}, {"date": "2017-12-18", "close": 29.05, "volume": 969426.0}, {"date": "2017-12-19", "close": 29.6, "volume": 1262526.0}, {"date": "2017-12-20", "close": 29.575, "volume": 1214942.0}, {"date": "2017-12-21", "close": 29.95, "volume": 795066.0}, {"date": "2017-12-22", "close": 29.925, "volume": 465804.0}, {"date": "2017-12-26", "close": 29.4, "volume": 419850.0}, {"date": "2017-12-27", "close": 29.0, "volume": 482728.0}, {"date": "2017-12-28", "close": 29.125, "volume": 291144.0}, {"date": "2017-12-29", "close": 28.55, "volume": 446598.0}, {"date": "2018-01-02", "close": 28.625, "volume": 482276.0}, {"date": "2018-01-03", "close": 28.525, "volume": 347260.0}, {"date": "2018-01-04", "close": 28.35, "volume": 721784.0}, {"date": "2018-01-05", "close": 28.45, "volume": 419304.0}, {"date": "2018-01-08", "close": 28.55, "volume": 461060.0}, {"date": "2018-01-09", "close": 28.725, "volume": 379188.0}, {"date": "2018-01-10", "close": 29.125, "volume": 525416.0}, {"date": "2018-01-11", "close": 29.675, "volume": 415272.0}, {"date": "2018-01-12", "close": 29.75, "volume": 417786.0}, {"date": "2018-01-16", "close": 29.175, "volume": 378738.0}, {"date": "2018-01-17", "close": 29.4, "volume": 263066.0}, {"date": "2018-01-18", "close": 29.125, "volume": 253434.0}, {"date": "2018-01-19", "close": 29.575, "volume": 440792.0}, {"date": "2018-01-22", "close": 29.75, "volume": 370618.0}, {"date": "2018-01-23", "close": 29.725, "volume": 600474.0}, {"date": "2018-01-24", "close": 29.45, "volume": 711718.0}, {"date": "2018-01-25", "close": 29.2, "volume": 682556.0}, {"date": "2018-01-26", "close": 29.55, "volume": 370662.0}, {"date": "2018-01-29", "close": 29.625, "volume": 414212.0}, {"date": "2018-01-30", "close": 29.525, "volume": 313894.0}, {"date": "2018-01-31", "close": 29.425, "volume": 393092.0}, {"date": "2018-02-01", "close": 29.875, "volume": 410874.0}, {"date": "2018-02-02", "close": 29.675, "volume": 652900.0}, {"date": "2018-02-05", "close": 28.325, "volume": 829552.0}, {"date": "2018-02-06", "close": 28.525, "volume": 514432.0}, {"date": "2018-02-07", "close": 28.725, "volume": 216972.0}, {"date": "2018-02-08", "close": 28.15, "volume": 361004.0}, {"date": "2018-02-09", "close": 28.9, "volume": 421718.0}, {"date": "2018-02-12", "close": 29.0, "volume": 584992.0}, {"date": "2018-02-13", "close": 28.4, "volume": 386641.0}, {"date": "2018-02-14", "close": 29.0, "volume": 406548.0}, {"date": "2018-02-15", "close": 29.125, "volume": 256855.0}, {"date": "2018-02-16", "close": 29.5, "volume": 1208245.0}, {"date": "2018-02-20", "close": 29.0, "volume": 229494.0}, {"date": "2018-02-21", "close": 29.5, "volume": 291709.0}, {"date": "2018-02-22", "close": 28.65, "volume": 246656.0}, {"date": "2018-02-23", "close": 29.05, "volume": 257038.0}, {"date": "2018-02-26", "close": 29.2, "volume": 157105.0}, {"date": "2018-02-27", "close": 29.0, "volume": 372486.0}, {"date": "2018-02-28", "close": 28.45, "volume": 469988.0}, {"date": "2018-03-01", "close": 28.65, "volume": 222509.0}, {"date": "2018-03-02", "close": 29.2, "volume": 281584.0}, {"date": "2018-03-05", "close": 29.3, "volume": 361149.0}, {"date": "2018-03-06", "close": 29.85, "volume": 446558.0}, {"date": "2018-03-07", "close": 30.2, "volume": 378083.0}, {"date": "2018-03-08", "close": 30.05, "volume": 330260.0}, {"date": "2018-03-09", "close": 30.45, "volume": 306429.0}, {"date": "2018-03-12", "close": 30.75, "volume": 457228.0}, {"date": "2018-03-13", "close": 30.6, "volume": 295608.0}, {"date": "2018-03-14", "close": 30.0, "volume": 356127.0}, {"date": "2018-03-15", "close": 30.3, "volume": 326895.0}, {"date": "2018-03-16", "close": 30.75, "volume": 2104492.0}, {"date": "2018-03-19", "close": 30.35, "volume": 268874.0}, {"date": "2018-03-20", "close": 30.3, "volume": 274178.0}, {"date": "2018-03-21", "close": 30.4, "volume": 285116.0}, {"date": "2018-03-22", "close": 29.25, "volume": 310105.0}, {"date": "2018-03-23", "close": 28.0, "volume": 453892.0}, {"date": "2018-03-26", "close": 28.75, "volume": 583057.0}, {"date": "2018-03-27", "close": 28.075, "volume": 377039.0}, {"date": "2018-03-28", "close": 28.5, "volume": 420332.0}, {"date": "2018-03-29", "close": 28.45, "volume": 348909.0}, {"date": "2018-04-02", "close": 27.85, "volume": 434474.0}, {"date": "2018-04-03", "close": 28.25, "volume": 452751.0}, {"date": "2018-04-04", "close": 28.75, "volume": 448902.0}, {"date": "2018-04-05", "close": 28.7, "volume": 332626.0}, {"date": "2018-04-06", "close": 27.9, "volume": 212904.0}, {"date": "2018-04-09", "close": 28.0, "volume": 227413.0}, {"date": "2018-04-10", "close": 28.4, "volume": 201198.0}, {"date": "2018-04-11", "close": 28.2, "volume": 166880.0}, {"date": "2018-04-12", "close": 28.65, "volume": 140796.0}, {"date": "2018-04-13", "close": 28.3, "volume": 128826.0}, {"date": "2018-04-16", "close": 28.7, "volume": 217494.0}, {"date": "2018-04-17", "close": 28.45, "volume": 283185.0}, {"date": "2018-04-18", "close": 28.3, "volume": 278666.0}, {"date": "2018-04-19", "close": 28.75, "volume": 198879.0}, {"date": "2018-04-20", "close": 28.8, "volume": 247482.0}, {"date": "2018-04-23", "close": 28.95, "volume": 149232.0}, {"date": "2018-04-24", "close": 30.35, "volume": 682532.0}, {"date": "2018-04-25", "close": 30.5, "volume": 496548.0}, {"date": "2018-04-26", "close": 30.35, "volume": 375338.0}, {"date": "2018-04-27", "close": 30.4, "volume": 298199.0}, {"date": "2018-04-30", "close": 30.2, "volume": 537934.0}, {"date": "2018-05-01", "close": 30.5, "volume": 722841.0}, {"date": "2018-05-02", "close": 30.35, "volume": 316885.0}, {"date": "2018-05-03", "close": 29.75, "volume": 268881.0}, {"date": "2018-05-04", "close": 30.05, "volume": 327244.0}, {"date": "2018-05-07", "close": 30.35, "volume": 388050.0}, {"date": "2018-05-08", "close": 30.35, "volume": 490602.0}, {"date": "2018-05-09", "close": 30.85, "volume": 315091.0}, {"date": "2018-05-10", "close": 30.95, "volume": 375221.0}, {"date": "2018-05-11", "close": 30.8, "volume": 204519.0}, {"date": "2018-05-14", "close": 30.4, "volume": 267784.0}, {"date": "2018-05-15", "close": 30.65, "volume": 369328.0}, {"date": "2018-05-16", "close": 31.1, "volume": 365063.0}, {"date": "2018-05-17", "close": 31.3, "volume": 401409.0}, {"date": "2018-05-18", "close": 31.1, "volume": 515803.0}, {"date": "2018-05-21", "close": 31.35, "volume": 333858.0}, {"date": "2018-05-22", "close": 31.5, "volume": 352198.0}, {"date": "2018-05-23", "close": 31.45, "volume": 350912.0}, {"date": "2018-05-24", "close": 31.3, "volume": 265400.0}, {"date": "2018-05-25", "close": 31.5, "volume": 236612.0}, {"date": "2018-05-29", "close": 31.25, "volume": 462569.0}, {"date": "2018-05-30", "close": 32.0, "volume": 479951.0}, {"date": "2018-05-31", "close": 32.0, "volume": 594982.0}, {"date": "2018-06-01", "close": 32.4, "volume": 412152.0}, {"date": "2018-06-04", "close": 32.85, "volume": 294356.0}, {"date": "2018-06-05", "close": 32.65, "volume": 261070.0}, {"date": "2018-06-06", "close": 33.35, "volume": 329492.0}, {"date": "2018-06-07", "close": 32.8, "volume": 332787.0}, {"date": "2018-06-08", "close": 32.55, "volume": 347984.0}, {"date": "2018-06-11", "close": 32.15, "volume": 330443.0}, {"date": "2018-06-12", "close": 31.95, "volume": 288979.0}, {"date": "2018-06-13", "close": 31.9, "volume": 346193.0}, {"date": "2018-06-14", "close": 31.7, "volume": 376568.0}, {"date": "2018-06-15", "close": 31.55, "volume": 1881422.0}, {"date": "2018-06-18", "close": 31.4, "volume": 569973.0}, {"date": "2018-06-19", "close": 31.6, "volume": 631289.0}, {"date": "2018-06-20", "close": 31.7, "volume": 418512.0}, {"date": "2018-06-21", "close": 31.3, "volume": 408873.0}, {"date": "2018-06-22", "close": 31.05, "volume": 1649294.0}, {"date": "2018-06-25", "close": 30.8, "volume": 300449.0}, {"date": "2018-06-26", "close": 30.95, "volume": 352440.0}, {"date": "2018-06-27", "close": 30.3, "volume": 296289.0}, {"date": "2018-06-28", "close": 30.4, "volume": 268657.0}, {"date": "2018-06-29", "close": 29.9, "volume": 335574.0}, {"date": "2018-07-02", "close": 30.0, "volume": 375853.0}, {"date": "2018-07-03", "close": 29.95, "volume": 230466.0}, {"date": "2018-07-05", "close": 30.25, "volume": 306430.0}, {"date": "2018-07-06", "close": 30.4, "volume": 267580.0}, {"date": "2018-07-09", "close": 30.95, "volume": 262341.0}, {"date": "2018-07-10", "close": 30.45, "volume": 220776.0}, {"date": "2018-07-11", "close": 30.7, "volume": 372034.0}, {"date": "2018-07-12", "close": 30.15, "volume": 353966.0}, {"date": "2018-07-13", "close": 29.65, "volume": 287971.0}, {"date": "2018-07-16", "close": 30.1, "volume": 264355.0}, {"date": "2018-07-17", "close": 30.2, "volume": 269784.0}, {"date": "2018-07-18", "close": 30.55, "volume": 220798.0}, {"date": "2018-07-19", "close": 30.9, "volume": 303465.0}, {"date": "2018-07-20", "close": 31.2, "volume": 485155.0}, {"date": "2018-07-23", "close": 31.75, "volume": 406690.0}, {"date": "2018-07-24", "close": 31.4, "volume": 612858.0}, {"date": "2018-07-25", "close": 29.9, "volume": 503441.0}, {"date": "2018-07-26", "close": 30.15, "volume": 347699.0}, {"date": "2018-07-27", "close": 30.0, "volume": 314104.0}, {"date": "2018-07-30", "close": 29.95, "volume": 252902.0}, {"date": "2018-07-31", "close": 29.8, "volume": 392099.0}, {"date": "2018-08-01", "close": 30.25, "volume": 182672.0}, {"date": "2018-08-02", "close": 30.55, "volume": 176432.0}, {"date": "2018-08-03", "close": 30.05, "volume": 135981.0}, {"date": "2018-08-06", "close": 30.1, "volume": 162339.0}, {"date": "2018-08-07", "close": 30.2, "volume": 168525.0}, {"date": "2018-08-08", "close": 30.35, "volume": 210835.0}, {"date": "2018-08-09", "close": 30.25, "volume": 208392.0}, {"date": "2018-08-10", "close": 30.15, "volume": 198544.0}, {"date": "2018-08-13", "close": 30.15, "volume": 246360.0}, {"date": "2018-08-14", "close": 30.7, "volume": 210594.0}, {"date": "2018-08-15", "close": 30.2, "volume": 223155.0}, {"date": "2018-08-16", "close": 30.7, "volume": 191409.0}, {"date": "2018-08-17", "close": 30.85, "volume": 184624.0}, {"date": "2018-08-20", "close": 30.9, "volume": 304986.0}, {"date": "2018-08-21", "close": 31.65, "volume": 294446.0}, {"date": "2018-08-22", "close": 31.35, "volume": 182064.0}, {"date": "2018-08-23", "close": 31.3, "volume": 134074.0}, {"date": "2018-08-24", "close": 31.1, "volume": 193317.0}, {"date": "2018-08-27", "close": 30.95, "volume": 176544.0}, {"date": "2018-08-28", "close": 30.8, "volume": 183143.0}, {"date": "2018-08-29", "close": 30.8, "volume": 188412.0}, {"date": "2018-08-30", "close": 31.25, "volume": 336746.0}, {"date": "2018-08-31", "close": 31.6, "volume": 446934.0}, {"date": "2018-09-04", "close": 31.75, "volume": 258669.0}, {"date": "2018-09-05", "close": 31.95, "volume": 235339.0}, {"date": "2018-09-06", "close": 31.65, "volume": 349214.0}, {"date": "2018-09-07", "close": 31.9, "volume": 347439.0}, {"date": "2018-09-10", "close": 32.25, "volume": 356914.0}, {"date": "2018-09-11", "close": 32.15, "volume": 294333.0}, {"date": "2018-09-12", "close": 31.6, "volume": 299890.0}, {"date": "2018-09-13", "close": 31.15, "volume": 248942.0}, {"date": "2018-09-14", "close": 31.55, "volume": 422191.0}, {"date": "2018-09-17", "close": 31.3, "volume": 354783.0}, {"date": "2018-09-18", "close": 31.5, "volume": 261748.0}, {"date": "2018-09-19", "close": 31.6, "volume": 414217.0}, {"date": "2018-09-20", "close": 32.0, "volume": 518994.0}, {"date": "2018-09-21", "close": 31.75, "volume": 2676984.0}, {"date": "2018-09-24", "close": 30.7, "volume": 276737.0}, {"date": "2018-09-25", "close": 30.6, "volume": 278424.0}, {"date": "2018-09-26", "close": 29.7, "volume": 410759.0}, {"date": "2018-09-27", "close": 29.4, "volume": 406058.0}, {"date": "2018-09-28", "close": 29.45, "volume": 415450.0}, {"date": "2018-10-01", "close": 28.74, "volume": 399424.0}, {"date": "2018-10-02", "close": 28.59, "volume": 216121.0}, {"date": "2018-10-03", "close": 29.41, "volume": 379312.0}, {"date": "2018-10-04", "close": 29.4, "volume": 248608.0}, {"date": "2018-10-05", "close": 29.1, "volume": 213504.0}, {"date": "2018-10-08", "close": 29.41, "volume": 166490.0}, {"date": "2018-10-09", "close": 29.39, "volume": 348409.0}, {"date": "2018-10-10", "close": 28.95, "volume": 436716.0}, {"date": "2018-10-11", "close": 28.26, "volume": 370362.0}, {"date": "2018-10-12", "close": 27.45, "volume": 497112.0}, {"date": "2018-10-15", "close": 27.56, "volume": 301680.0}, {"date": "2018-10-16", "close": 27.84, "volume": 328890.0}, {"date": "2018-10-17", "close": 27.89, "volume": 245928.0}, {"date": "2018-10-18", "close": 27.31, "volume": 225405.0}, {"date": "2018-10-19", "close": 26.4, "volume": 345008.0}, {"date": "2018-10-22", "close": 25.64, "volume": 563043.0}, {"date": "2018-10-23", "close": 26.15, "volume": 748506.0}, {"date": "2018-10-24", "close": 24.63, "volume": 422673.0}, {"date": "2018-10-25", "close": 25.48, "volume": 309724.0}, {"date": "2018-10-26", "close": 25.48, "volume": 335469.0}, {"date": "2018-10-29", "close": 25.94, "volume": 409976.0}, {"date": "2018-10-30", "close": 26.28, "volume": 325866.0}, {"date": "2018-10-31", "close": 26.78, "volume": 599962.0}, {"date": "2018-11-01", "close": 27.14, "volume": 354049.0}, {"date": "2018-11-02", "close": 27.47, "volume": 448416.0}, {"date": "2018-11-05", "close": 27.56, "volume": 355042.0}, {"date": "2018-11-06", "close": 27.46, "volume": 280847.0}, {"date": "2018-11-07", "close": 27.51, "volume": 368270.0}, {"date": "2018-11-08", "close": 27.75, "volume": 262230.0}, {"date": "2018-11-09", "close": 27.54, "volume": 194854.0}, {"date": "2018-11-12", "close": 27.22, "volume": 221712.0}, {"date": "2018-11-13", "close": 27.27, "volume": 306953.0}, {"date": "2018-11-14", "close": 26.83, "volume": 384619.0}, {"date": "2018-11-15", "close": 27.49, "volume": 447410.0}, {"date": "2018-11-16", "close": 27.74, "volume": 432312.0}, {"date": "2018-11-19", "close": 27.74, "volume": 278272.0}, {"date": "2018-11-20", "close": 27.52, "volume": 222568.0}, {"date": "2018-11-21", "close": 27.89, "volume": 242846.0}, {"date": "2018-11-23", "close": 27.86, "volume": 108978.0}, {"date": "2018-11-26", "close": 28.46, "volume": 210858.0}, {"date": "2018-11-27", "close": 28.39, "volume": 233264.0}, {"date": "2018-11-28", "close": 29.05, "volume": 403325.0}, {"date": "2018-11-29", "close": 28.91, "volume": 246304.0}, {"date": "2018-11-30", "close": 29.4, "volume": 375967.0}, {"date": "2018-12-03", "close": 29.36, "volume": 373378.0}, {"date": "2018-12-04", "close": 27.29, "volume": 496359.0}, {"date": "2018-12-06", "close": 27.24, "volume": 521838.0}, {"date": "2018-12-07", "close": 27.02, "volume": 319249.0}, {"date": "2018-12-10", "close": 26.32, "volume": 545220.0}, {"date": "2018-12-11", "close": 26.02, "volume": 320699.0}, {"date": "2018-12-12", "close": 26.59, "volume": 313532.0}, {"date": "2018-12-13", "close": 25.66, "volume": 334517.0}, {"date": "2018-12-14", "close": 24.96, "volume": 337786.0}, {"date": "2018-12-17", "close": 24.99, "volume": 560732.0}, {"date": "2018-12-18", "close": 24.73, "volume": 423845.0}, {"date": "2018-12-19", "close": 23.3, "volume": 850309.0}, {"date": "2018-12-20", "close": 23.42, "volume": 579580.0}, {"date": "2018-12-21", "close": 23.67, "volume": 1006477.0}, {"date": "2018-12-24", "close": 22.73, "volume": 346473.0}, {"date": "2018-12-26", "close": 23.78, "volume": 466389.0}, {"date": "2018-12-27", "close": 23.67, "volume": 491729.0}, {"date": "2018-12-28", "close": 24.04, "volume": 318657.0}, {"date": "2018-12-31", "close": 24.13, "volume": 443740.0}, {"date": "2019-01-02", "close": 24.46, "volume": 409662.0}, {"date": "2019-01-03", "close": 24.63, "volume": 327481.0}, {"date": "2019-01-04", "close": 25.26, "volume": 309304.0}, {"date": "2019-01-07", "close": 25.36, "volume": 308721.0}, {"date": "2019-01-08", "close": 25.5, "volume": 389580.0}, {"date": "2019-01-09", "close": 25.65, "volume": 186235.0}, {"date": "2019-01-10", "close": 25.48, "volume": 212600.0}, {"date": "2019-01-11", "close": 25.54, "volume": 337409.0}, {"date": "2019-01-14", "close": 25.73, "volume": 563615.0}, {"date": "2019-01-15", "close": 25.74, "volume": 367548.0}, {"date": "2019-01-16", "close": 26.27, "volume": 421328.0}, {"date": "2019-01-17", "close": 26.43, "volume": 523274.0}, {"date": "2019-01-18", "close": 26.48, "volume": 472684.0}, {"date": "2019-01-22", "close": 26.17, "volume": 408974.0}, {"date": "2019-01-23", "close": 25.25, "volume": 845742.0}, {"date": "2019-01-24", "close": 24.65, "volume": 541970.0}, {"date": "2019-01-25", "close": 25.09, "volume": 488472.0}, {"date": "2019-01-28", "close": 25.2, "volume": 412225.0}, {"date": "2019-01-29", "close": 24.96, "volume": 296612.0}, {"date": "2019-01-30", "close": 24.92, "volume": 454490.0}, {"date": "2019-01-31", "close": 24.74, "volume": 538604.0}, {"date": "2019-02-01", "close": 25.11, "volume": 308660.0}, {"date": "2019-02-04", "close": 25.43, "volume": 237538.0}, {"date": "2019-02-05", "close": 25.36, "volume": 250344.0}, {"date": "2019-02-06", "close": 25.58, "volume": 263299.0}, {"date": "2019-02-07", "close": 25.77, "volume": 290156.0}, {"date": "2019-02-08", "close": 25.48, "volume": 206104.0}, {"date": "2019-02-11", "close": 25.87, "volume": 131619.0}, {"date": "2019-02-12", "close": 26.1, "volume": 268327.0}, {"date": "2019-02-13", "close": 26.4, "volume": 221717.0}, {"date": "2019-02-14", "close": 26.15, "volume": 321251.0}, {"date": "2019-02-15", "close": 26.65, "volume": 433437.0}, {"date": "2019-02-19", "close": 26.98, "volume": 416901.0}, {"date": "2019-02-20", "close": 27.48, "volume": 461161.0}, {"date": "2019-02-21", "close": 27.39, "volume": 288582.0}, {"date": "2019-02-22", "close": 27.61, "volume": 367622.0}, {"date": "2019-02-25", "close": 27.54, "volume": 381288.0}, {"date": "2019-02-26", "close": 26.91, "volume": 304700.0}, {"date": "2019-02-27", "close": 27.02, "volume": 420103.0}, {"date": "2019-02-28", "close": 26.83, "volume": 415868.0}, {"date": "2019-03-01", "close": 26.99, "volume": 554461.0}, {"date": "2019-03-04", "close": 26.98, "volume": 406421.0}, {"date": "2019-03-05", "close": 26.68, "volume": 433325.0}, {"date": "2019-03-06", "close": 25.86, "volume": 507792.0}, {"date": "2019-03-07", "close": 25.21, "volume": 552709.0}, {"date": "2019-03-08", "close": 25.17, "volume": 436869.0}, {"date": "2019-03-11", "close": 25.51, "volume": 319162.0}, {"date": "2019-03-12", "close": 25.47, "volume": 526364.0}, {"date": "2019-03-13", "close": 25.47, "volume": 470161.0}, {"date": "2019-03-14", "close": 25.43, "volume": 251812.0}, {"date": "2019-03-15", "close": 25.89, "volume": 1275175.0}, {"date": "2019-03-18", "close": 26.06, "volume": 483331.0}, {"date": "2019-03-19", "close": 25.26, "volume": 573367.0}, {"date": "2019-03-20", "close": 24.68, "volume": 949546.0}, {"date": "2019-03-21", "close": 24.49, "volume": 833170.0}, {"date": "2019-03-22", "close": 23.31, "volume": 642991.0}, {"date": "2019-03-25", "close": 23.4, "volume": 425031.0}, {"date": "2019-03-26", "close": 24.02, "volume": 323270.0}, {"date": "2019-03-27", "close": 24.22, "volume": 477098.0}, {"date": "2019-03-28", "close": 24.54, "volume": 264029.0}, {"date": "2019-03-29", "close": 24.48, "volume": 525495.0}, {"date": "2019-04-01", "close": 25.25, "volume": 325542.0}, {"date": "2019-04-02", "close": 25.1, "volume": 231651.0}, {"date": "2019-04-03", "close": 25.31, "volume": 214320.0}, {"date": "2019-04-04", "close": 25.63, "volume": 258817.0}, {"date": "2019-04-05", "close": 25.94, "volume": 537576.0}, {"date": "2019-04-08", "close": 25.84, "volume": 419726.0}, {"date": "2019-04-09", "close": 25.1, "volume": 429095.0}, {"date": "2019-04-10", "close": 25.53, "volume": 432332.0}, {"date": "2019-04-11", "close": 25.39, "volume": 290378.0}, {"date": "2019-04-12", "close": 25.71, "volume": 694102.0}, {"date": "2019-04-15", "close": 25.25, "volume": 362771.0}, {"date": "2019-04-16", "close": 25.92, "volume": 305585.0}, {"date": "2019-04-17", "close": 25.94, "volume": 301043.0}, {"date": "2019-04-18", "close": 25.47, "volume": 324846.0}, {"date": "2019-04-22", "close": 24.85, "volume": 422071.0}, {"date": "2019-04-23", "close": 24.56, "volume": 980237.0}, {"date": "2019-04-24", "close": 24.7, "volume": 499524.0}, {"date": "2019-04-25", "close": 24.5, "volume": 347395.0}, {"date": "2019-04-26", "close": 24.69, "volume": 535198.0}, {"date": "2019-04-29", "close": 25.37, "volume": 939754.0}, {"date": "2019-04-30", "close": 25.39, "volume": 609547.0}, {"date": "2019-05-01", "close": 25.13, "volume": 942190.0}, {"date": "2019-05-02", "close": 25.6, "volume": 391368.0}, {"date": "2019-05-03", "close": 26.0, "volume": 591740.0}, {"date": "2019-05-06", "close": 25.73, "volume": 487864.0}, {"date": "2019-05-07", "close": 25.26, "volume": 441996.0}, {"date": "2019-05-08", "close": 24.89, "volume": 401348.0}, {"date": "2019-05-09", "close": 24.91, "volume": 192518.0}, {"date": "2019-05-10", "close": 25.02, "volume": 302268.0}, {"date": "2019-05-13", "close": 23.94, "volume": 311431.0}, {"date": "2019-05-14", "close": 24.51, "volume": 454408.0}, {"date": "2019-05-15", "close": 24.23, "volume": 307852.0}, {"date": "2019-05-16", "close": 24.53, "volume": 379903.0}, {"date": "2019-05-17", "close": 24.22, "volume": 333643.0}, {"date": "2019-05-20", "close": 24.4, "volume": 196773.0}, {"date": "2019-05-21", "close": 24.58, "volume": 399479.0}, {"date": "2019-05-22", "close": 24.31, "volume": 211092.0}, {"date": "2019-05-23", "close": 23.75, "volume": 317880.0}, {"date": "2019-05-24", "close": 24.28, "volume": 242522.0}, {"date": "2019-05-28", "close": 23.7, "volume": 591453.0}, {"date": "2019-05-29", "close": 24.06, "volume": 379007.0}, {"date": "2019-05-30", "close": 23.53, "volume": 234550.0}, {"date": "2019-05-31", "close": 22.81, "volume": 405120.0}, {"date": "2019-06-03", "close": 22.9, "volume": 522524.0}, {"date": "2019-06-04", "close": 23.68, "volume": 371593.0}, {"date": "2019-06-05", "close": 23.59, "volume": 436242.0}, {"date": "2019-06-06", "close": 23.42, "volume": 254869.0}, {"date": "2019-06-07", "close": 23.47, "volume": 387832.0}, {"date": "2019-06-10", "close": 23.6, "volume": 300061.0}, {"date": "2019-06-11", "close": 23.5, "volume": 193614.0}, {"date": "2019-06-12", "close": 23.34, "volume": 212649.0}, {"date": "2019-06-13", "close": 23.45, "volume": 175641.0}, {"date": "2019-06-14", "close": 23.37, "volume": 228807.0}, {"date": "2019-06-17", "close": 23.07, "volume": 379133.0}, {"date": "2019-06-18", "close": 23.38, "volume": 714774.0}, {"date": "2019-06-19", "close": 22.83, "volume": 614207.0}, {"date": "2019-06-20", "close": 22.4, "volume": 829236.0}, {"date": "2019-06-21", "close": 22.75, "volume": 1531429.0}, {"date": "2019-06-24", "close": 22.38, "volume": 398277.0}, {"date": "2019-06-25", "close": 22.52, "volume": 320194.0}, {"date": "2019-06-26", "close": 22.46, "volume": 294571.0}, {"date": "2019-06-27", "close": 22.83, "volume": 297801.0}, {"date": "2019-06-28", "close": 23.26, "volume": 730630.0}, {"date": "2019-07-01", "close": 23.52, "volume": 515929.0}, {"date": "2019-07-02", "close": 23.2, "volume": 286530.0}, {"date": "2019-07-03", "close": 23.45, "volume": 135891.0}, {"date": "2019-07-05", "close": 23.73, "volume": 254662.0}, {"date": "2019-07-08", "close": 23.34, "volume": 241626.0}, {"date": "2019-07-09", "close": 23.46, "volume": 263554.0}, {"date": "2019-07-10", "close": 23.2, "volume": 290066.0}, {"date": "2019-07-11", "close": 23.42, "volume": 149198.0}, {"date": "2019-07-12", "close": 23.68, "volume": 225982.0}, {"date": "2019-07-15", "close": 23.04, "volume": 221571.0}, {"date": "2019-07-16", "close": 23.26, "volume": 206311.0}, {"date": "2019-07-17", "close": 23.16, "volume": 204452.0}, {"date": "2019-07-18", "close": 23.32, "volume": 236044.0}, {"date": "2019-07-19", "close": 23.44, "volume": 331841.0}, {"date": "2019-07-22", "close": 23.22, "volume": 278778.0}, {"date": "2019-07-23", "close": 24.77, "volume": 769584.0}, {"date": "2019-07-24", "close": 25.67, "volume": 722655.0}, {"date": "2019-07-25", "close": 25.48, "volume": 553830.0}, {"date": "2019-07-26", "close": 25.87, "volume": 429546.0}, {"date": "2019-07-29", "close": 25.01, "volume": 505688.0}, {"date": "2019-07-30", "close": 25.79, "volume": 594659.0}, {"date": "2019-07-31", "close": 25.75, "volume": 686419.0}, {"date": "2019-08-01", "close": 24.99, "volume": 693078.0}, {"date": "2019-08-02", "close": 24.98, "volume": 534316.0}, {"date": "2019-08-05", "close": 24.34, "volume": 584828.0}, {"date": "2019-08-06", "close": 24.8, "volume": 562161.0}, {"date": "2019-08-07", "close": 24.66, "volume": 629106.0}, {"date": "2019-08-08", "close": 25.15, "volume": 415329.0}, {"date": "2019-08-09", "close": 25.09, "volume": 399153.0}, {"date": "2019-08-12", "close": 24.71, "volume": 242649.0}, {"date": "2019-08-13", "close": 25.0, "volume": 494911.0}, {"date": "2019-08-14", "close": 24.52, "volume": 572720.0}, {"date": "2019-08-15", "close": 24.1, "volume": 447831.0}, {"date": "2019-08-16", "close": 24.98, "volume": 1044405.0}, {"date": "2019-08-19", "close": 25.23, "volume": 365087.0}, {"date": "2019-08-20", "close": 24.77, "volume": 244674.0}, {"date": "2019-08-21", "close": 25.12, "volume": 166816.0}, {"date": "2019-08-22", "close": 24.85, "volume": 187022.0}, {"date": "2019-08-23", "close": 23.93, "volume": 397053.0}, {"date": "2019-08-26", "close": 24.06, "volume": 265470.0}, {"date": "2019-08-27", "close": 23.28, "volume": 328828.0}, {"date": "2019-08-28", "close": 23.6, "volume": 244484.0}, {"date": "2019-08-29", "close": 24.04, "volume": 172830.0}, {"date": "2019-08-30", "close": 24.0, "volume": 463571.0}, {"date": "2019-09-03", "close": 23.21, "volume": 349252.0}, {"date": "2019-09-04", "close": 23.13, "volume": 257150.0}, {"date": "2019-09-05", "close": 23.73, "volume": 382410.0}, {"date": "2019-09-06", "close": 23.59, "volume": 284723.0}, {"date": "2019-09-09", "close": 24.43, "volume": 428218.0}, {"date": "2019-09-10", "close": 24.73, "volume": 343721.0}, {"date": "2019-09-11", "close": 25.18, "volume": 377271.0}, {"date": "2019-09-12", "close": 25.38, "volume": 412692.0}, {"date": "2019-09-13", "close": 25.54, "volume": 523012.0}, {"date": "2019-09-16", "close": 25.65, "volume": 393198.0}, {"date": "2019-09-17", "close": 25.37, "volume": 352631.0}, {"date": "2019-09-18", "close": 25.32, "volume": 610722.0}, {"date": "2019-09-19", "close": 25.24, "volume": 347075.0}, {"date": "2019-09-20", "close": 25.41, "volume": 1329683.0}, {"date": "2019-09-23", "close": 25.46, "volume": 304491.0}, {"date": "2019-09-24", "close": 25.28, "volume": 509773.0}, {"date": "2019-09-25", "close": 25.92, "volume": 461469.0}, {"date": "2019-09-26", "close": 25.505, "volume": 386697.0}, {"date": "2019-09-27", "close": 25.25, "volume": 884345.0}, {"date": "2019-09-30", "close": 24.9, "volume": 469714.0}, {"date": "2019-10-01", "close": 24.5, "volume": 518445.0}, {"date": "2019-10-02", "close": 24.09, "volume": 392869.0}, {"date": "2019-10-03", "close": 23.89, "volume": 431061.0}, {"date": "2019-10-04", "close": 24.135, "volume": 345891.0}, {"date": "2019-10-07", "close": 24.04, "volume": 686363.0}, {"date": "2019-10-08", "close": 23.395, "volume": 792702.0}, {"date": "2019-10-09", "close": 23.49, "volume": 437066.0}, {"date": "2019-10-10", "close": 23.39, "volume": 717726.0}, {"date": "2019-10-11", "close": 23.64, "volume": 608371.0}, {"date": "2019-10-14", "close": 23.64, "volume": 302333.0}, {"date": "2019-10-15", "close": 23.835, "volume": 582763.0}, {"date": "2019-10-16", "close": 23.615, "volume": 325797.0}, {"date": "2019-10-17", "close": 23.67, "volume": 415234.0}, {"date": "2019-10-18", "close": 23.75, "volume": 327978.0}, {"date": "2019-10-21", "close": 24.05, "volume": 487150.0}, {"date": "2019-10-22", "close": 24.66, "volume": 1133450.0}, {"date": "2019-10-23", "close": 24.33, "volume": 839850.0}, {"date": "2019-10-24", "close": 24.25, "volume": 449999.0}, {"date": "2019-10-25", "close": 24.56, "volume": 519268.0}, {"date": "2019-10-28", "close": 24.79, "volume": 477562.0}, {"date": "2019-10-29", "close": 24.77, "volume": 404404.0}, {"date": "2019-10-30", "close": 24.51, "volume": 284993.0}, {"date": "2019-10-31", "close": 23.92, "volume": 390895.0}, {"date": "2019-11-01", "close": 24.755, "volume": 538433.0}, {"date": "2019-11-04", "close": 25.56, "volume": 643951.0}, {"date": "2019-11-05", "close": 25.555, "volume": 425941.0}, {"date": "2019-11-06", "close": 25.61, "volume": 413794.0}, {"date": "2019-11-07", "close": 25.65, "volume": 337654.0}, {"date": "2019-11-08", "close": 25.555, "volume": 289632.0}, {"date": "2019-11-11", "close": 25.46, "volume": 255158.0}, {"date": "2019-11-12", "close": 25.345, "volume": 244131.0}, {"date": "2019-11-13", "close": 25.13, "volume": 346644.0}, {"date": "2019-11-14", "close": 25.1, "volume": 297088.0}, {"date": "2019-11-15", "close": 24.98, "volume": 1081595.0}, {"date": "2019-11-18", "close": 24.9, "volume": 420534.0}, {"date": "2019-11-19", "close": 25.3, "volume": 677883.0}, {"date": "2019-11-20", "close": 25.04, "volume": 478407.0}, {"date": "2019-11-21", "close": 24.87, "volume": 585055.0}, {"date": "2019-11-22", "close": 25.29, "volume": 467206.0}, {"date": "2019-11-25", "close": 26.56, "volume": 1517920.0}, {"date": "2019-11-26", "close": 26.36, "volume": 1006328.0}, {"date": "2019-11-27", "close": 26.62, "volume": 956495.0}, {"date": "2019-11-29", "close": 25.91, "volume": 3633999.0}, {"date": "2019-12-02", "close": 25.38, "volume": 977701.0}, {"date": "2019-12-03", "close": 25.0, "volume": 689558.0}, {"date": "2019-12-04", "close": 25.32, "volume": 462674.0}, {"date": "2019-12-05", "close": 25.53, "volume": 386101.0}, {"date": "2019-12-06", "close": 25.79, "volume": 551287.0}, {"date": "2019-12-09", "close": 26.005, "volume": 615665.0}, {"date": "2019-12-10", "close": 25.9, "volume": 376895.0}, {"date": "2019-12-11", "close": 25.805, "volume": 385191.0}, {"date": "2019-12-12", "close": 26.37, "volume": 511106.0}, {"date": "2019-12-13", "close": 25.94, "volume": 678183.0}, {"date": "2019-12-16", "close": 26.59, "volume": 1163458.0}, {"date": "2019-12-17", "close": 27.22, "volume": 1052895.0}, {"date": "2019-12-18", "close": 26.96, "volume": 1127250.0}, {"date": "2019-12-19", "close": 27.05, "volume": 892188.0}, {"date": "2019-12-20", "close": 27.14, "volume": 2497436.0}, {"date": "2019-12-23", "close": 26.64, "volume": 696451.0}, {"date": "2019-12-24", "close": 26.74, "volume": 318717.0}, {"date": "2019-12-26", "close": 26.88, "volume": 263020.0}, {"date": "2019-12-27", "close": 26.82, "volume": 422875.0}, {"date": "2019-12-30", "close": 26.81, "volume": 361435.0}, {"date": "2019-12-31", "close": 26.79, "volume": 488481.0}, {"date": "2020-01-02", "close": 26.87, "volume": 389904.0}, {"date": "2020-01-03", "close": 26.72, "volume": 543161.0}, {"date": "2020-01-06", "close": 26.5, "volume": 512019.0}, {"date": "2020-01-07", "close": 26.16, "volume": 596951.0}, {"date": "2020-01-08", "close": 26.385, "volume": 537255.0}, {"date": "2020-01-09", "close": 26.415, "volume": 545305.0}, {"date": "2020-01-10", "close": 26.08, "volume": 344445.0}, {"date": "2020-01-13", "close": 26.27, "volume": 327718.0}, {"date": "2020-01-14", "close": 26.04, "volume": 456714.0}, {"date": "2020-01-15", "close": 25.84, "volume": 301402.0}, {"date": "2020-01-16", "close": 26.2, "volume": 408943.0}, {"date": "2020-01-17", "close": 26.11, "volume": 437643.0}, {"date": "2020-01-21", "close": 25.59, "volume": 382101.0}, {"date": "2020-01-22", "close": 25.79, "volume": 535039.0}, {"date": "2020-01-23", "close": 25.7, "volume": 862205.0}, {"date": "2020-01-24", "close": 25.03, "volume": 494908.0}, {"date": "2020-01-27", "close": 24.8, "volume": 606279.0}, {"date": "2020-01-28", "close": 24.55, "volume": 539223.0}, {"date": "2020-01-29", "close": 24.42, "volume": 394696.0}, {"date": "2020-01-30", "close": 24.72, "volume": 306540.0}, {"date": "2020-01-31", "close": 23.98, "volume": 405487.0}, {"date": "2020-02-03", "close": 24.34, "volume": 478027.0}, {"date": "2020-02-04", "close": 24.7, "volume": 350118.0}, {"date": "2020-02-05", "close": 25.52, "volume": 432218.0}, {"date": "2020-02-06", "close": 25.27, "volume": 301010.0}, {"date": "2020-02-07", "close": 24.82, "volume": 327948.0}, {"date": "2020-02-10", "close": 24.76, "volume": 269493.0}, {"date": "2020-02-11", "close": 24.96, "volume": 378911.0}, {"date": "2020-02-12", "close": 24.68, "volume": 595177.0}, {"date": "2020-02-13", "close": 24.87, "volume": 468197.0}, {"date": "2020-02-14", "close": 24.81, "volume": 412955.0}, {"date": "2020-02-18", "close": 24.69, "volume": 400204.0}, {"date": "2020-02-19", "close": 24.69, "volume": 436078.0}, {"date": "2020-02-20", "close": 24.83, "volume": 624930.0}, {"date": "2020-02-21", "close": 24.68, "volume": 1381355.0}, {"date": "2020-02-24", "close": 24.2, "volume": 567653.0}, {"date": "2020-02-25", "close": 23.47, "volume": 663070.0}, {"date": "2020-02-26", "close": 23.24, "volume": 460901.0}, {"date": "2020-02-27", "close": 22.325, "volume": 678802.0}, {"date": "2020-02-28", "close": 21.38, "volume": 869128.0}, {"date": "2020-03-02", "close": 22.38, "volume": 640310.0}, {"date": "2020-03-03", "close": 21.5, "volume": 592164.0}, {"date": "2020-03-04", "close": 22.11, "volume": 766776.0}, {"date": "2020-03-05", "close": 21.18, "volume": 1100384.0}, {"date": "2020-03-06", "close": 20.41, "volume": 1165216.0}, {"date": "2020-03-09", "close": 17.63, "volume": 933907.0}, {"date": "2020-03-10", "close": 17.86, "volume": 1379819.0}, {"date": "2020-03-11", "close": 16.69, "volume": 1152556.0}, {"date": "2020-03-12", "close": 15.22, "volume": 1135189.0}, {"date": "2020-03-13", "close": 17.09, "volume": 1171326.0}, {"date": "2020-03-16", "close": 15.92, "volume": 1339830.0}, {"date": "2020-03-17", "close": 18.92, "volume": 1644391.0}, {"date": "2020-03-18", "close": 18.21, "volume": 2704929.0}, {"date": "2020-03-19", "close": 19.03, "volume": 1850073.0}, {"date": "2020-03-20", "close": 17.11, "volume": 2106666.0}, {"date": "2020-03-23", "close": 15.53, "volume": 997727.0}, {"date": "2020-03-24", "close": 17.45, "volume": 984811.0}, {"date": "2020-03-25", "close": 17.1, "volume": 1149000.0}, {"date": "2020-03-26", "close": 18.87, "volume": 1111275.0}, {"date": "2020-03-27", "close": 18.52, "volume": 971101.0}, {"date": "2020-03-30", "close": 19.11, "volume": 820547.0}, {"date": "2020-03-31", "close": 18.4, "volume": 942426.0}, {"date": "2020-04-01", "close": 17.17, "volume": 559219.0}, {"date": "2020-04-02", "close": 17.33, "volume": 484164.0}, {"date": "2020-04-03", "close": 16.75, "volume": 557346.0}, {"date": "2020-04-06", "close": 17.75, "volume": 528982.0}, {"date": "2020-04-07", "close": 17.71, "volume": 669319.0}, {"date": "2020-04-08", "close": 18.71, "volume": 854754.0}, {"date": "2020-04-09", "close": 19.75, "volume": 686113.0}, {"date": "2020-04-13", "close": 18.76, "volume": 533912.0}, {"date": "2020-04-14", "close": 18.51, "volume": 625867.0}, {"date": "2020-04-15", "close": 17.12, "volume": 551441.0}, {"date": "2020-04-16", "close": 16.72, "volume": 654137.0}, {"date": "2020-04-17", "close": 17.91, "volume": 439982.0}, {"date": "2020-04-20", "close": 17.67, "volume": 350713.0}, {"date": "2020-04-21", "close": 17.6, "volume": 641722.0}, {"date": "2020-04-22", "close": 16.91, "volume": 480014.0}, {"date": "2020-04-23", "close": 17.0, "volume": 505486.0}, {"date": "2020-04-24", "close": 17.24, "volume": 491140.0}, {"date": "2020-04-27", "close": 18.005, "volume": 612245.0}, {"date": "2020-04-28", "close": 18.23, "volume": 669767.0}, {"date": "2020-04-29", "close": 19.47, "volume": 725882.0}, {"date": "2020-04-30", "close": 18.7, "volume": 549520.0}, {"date": "2020-05-01", "close": 17.82, "volume": 340128.0}, {"date": "2020-05-04", "close": 17.71, "volume": 417435.0}, {"date": "2020-05-05", "close": 17.0, "volume": 406582.0}, {"date": "2020-05-06", "close": 16.47, "volume": 453909.0}, {"date": "2020-05-07", "close": 16.64, "volume": 508845.0}, {"date": "2020-05-08", "close": 17.24, "volume": 659692.0}, {"date": "2020-05-11", "close": 16.22, "volume": 791941.0}, {"date": "2020-05-12", "close": 15.48, "volume": 721137.0}, {"date": "2020-05-13", "close": 14.51, "volume": 646909.0}, {"date": "2020-05-14", "close": 14.78, "volume": 754038.0}, {"date": "2020-05-15", "close": 14.74, "volume": 686787.0}, {"date": "2020-05-18", "close": 15.98, "volume": 817681.0}, {"date": "2020-05-19", "close": 14.93, "volume": 632819.0}, {"date": "2020-05-20", "close": 16.22, "volume": 826332.0}, {"date": "2020-05-21", "close": 15.9, "volume": 603791.0}, {"date": "2020-05-22", "close": 15.88, "volume": 372984.0}, {"date": "2020-05-26", "close": 17.02, "volume": 589268.0}, {"date": "2020-05-27", "close": 18.25, "volume": 776581.0}, {"date": "2020-05-28", "close": 17.51, "volume": 705415.0}, {"date": "2020-05-29", "close": 17.15, "volume": 816312.0}, {"date": "2020-06-01", "close": 17.04, "volume": 636058.0}, {"date": "2020-06-02", "close": 16.96, "volume": 515109.0}, {"date": "2020-06-03", "close": 17.51, "volume": 1060294.0}, {"date": "2020-06-04", "close": 17.775, "volume": 1114761.0}, {"date": "2020-06-05", "close": 18.8, "volume": 1653843.0}, {"date": "2020-06-08", "close": 19.09, "volume": 655095.0}, {"date": "2020-06-09", "close": 18.785, "volume": 804399.0}, {"date": "2020-06-10", "close": 18.07, "volume": 1086269.0}, {"date": "2020-06-11", "close": 16.25, "volume": 1131026.0}, {"date": "2020-06-12", "close": 16.355, "volume": 684143.0}, {"date": "2020-06-15", "close": 16.48, "volume": 756247.0}, {"date": "2020-06-16", "close": 16.87, "volume": 729614.0}, {"date": "2020-06-17", "close": 16.65, "volume": 1120598.0}, {"date": "2020-06-18", "close": 17.06, "volume": 913218.0}, {"date": "2020-06-19", "close": 17.41, "volume": 2400147.0}, {"date": "2020-06-22", "close": 17.26, "volume": 823336.0}, {"date": "2020-06-23", "close": 16.88, "volume": 1051863.0}, {"date": "2020-06-24", "close": 16.23, "volume": 683717.0}, {"date": "2020-06-25", "close": 16.6, "volume": 958651.0}, {"date": "2020-06-26", "close": 15.43, "volume": 2532082.0}, {"date": "2020-06-29", "close": 16.33, "volume": 669308.0}, {"date": "2020-06-30", "close": 17.11, "volume": 863514.0}, {"date": "2020-07-01", "close": 16.04, "volume": 703445.0}, {"date": "2020-07-02", "close": 16.15, "volume": 675352.0}, {"date": "2020-07-06", "close": 16.33, "volume": 469632.0}, {"date": "2020-07-07", "close": 15.91, "volume": 758805.0}, {"date": "2020-07-08", "close": 15.62, "volume": 624949.0}, {"date": "2020-07-09", "close": 15.06, "volume": 574328.0}, {"date": "2020-07-10", "close": 15.74, "volume": 541141.0}, {"date": "2020-07-13", "close": 16.18, "volume": 535607.0}, {"date": "2020-07-14", "close": 15.94, "volume": 579738.0}, {"date": "2020-07-15", "close": 16.82, "volume": 602487.0}, {"date": "2020-07-16", "close": 16.8, "volume": 331370.0}, {"date": "2020-07-17", "close": 16.27, "volume": 447450.0}, {"date": "2020-07-20", "close": 15.9, "volume": 527057.0}, {"date": "2020-07-21", "close": 17.275, "volume": 884850.0}, {"date": "2020-07-22", "close": 17.04, "volume": 914861.0}, {"date": "2020-07-23", "close": 17.5, "volume": 608530.0}, {"date": "2020-07-24", "close": 17.375, "volume": 436198.0}, {"date": "2020-07-27", "close": 16.65, "volume": 431659.0}, {"date": "2020-07-28", "close": 16.72, "volume": 414808.0}, {"date": "2020-07-29", "close": 17.385, "volume": 565230.0}, {"date": "2020-07-30", "close": 16.92, "volume": 509239.0}, {"date": "2020-07-31", "close": 16.59, "volume": 480613.0}, {"date": "2020-08-03", "close": 16.75, "volume": 335689.0}, {"date": "2020-08-04", "close": 16.64, "volume": 411538.0}, {"date": "2020-08-05", "close": 17.17, "volume": 404638.0}, {"date": "2020-08-06", "close": 17.15, "volume": 287464.0}, {"date": "2020-08-07", "close": 18.135, "volume": 608180.0}, {"date": "2020-08-10", "close": 18.395, "volume": 488787.0}, {"date": "2020-08-11", "close": 18.74, "volume": 496968.0}, {"date": "2020-08-12", "close": 18.53, "volume": 380672.0}, {"date": "2020-08-13", "close": 18.07, "volume": 310297.0}, {"date": "2020-08-14", "close": 18.33, "volume": 389703.0}, {"date": "2020-08-17", "close": 18.07, "volume": 352423.0}, {"date": "2020-08-18", "close": 17.36, "volume": 304221.0}, {"date": "2020-08-19", "close": 17.42, "volume": 406765.0}, {"date": "2020-08-20", "close": 16.98, "volume": 314593.0}, {"date": "2020-08-21", "close": 16.76, "volume": 343610.0}, {"date": "2020-08-24", "close": 17.56, "volume": 243489.0}, {"date": "2020-08-25", "close": 17.52, "volume": 215951.0}, {"date": "2020-08-26", "close": 17.25, "volume": 379950.0}, {"date": "2020-08-27", "close": 17.55, "volume": 363106.0}, {"date": "2020-08-28", "close": 17.55, "volume": 341669.0}, {"date": "2020-08-31", "close": 17.07, "volume": 587767.0}, {"date": "2020-09-01", "close": 17.15, "volume": 286817.0}, {"date": "2020-09-02", "close": 17.12, "volume": 269223.0}, {"date": "2020-09-03", "close": 17.15, "volume": 341094.0}, {"date": "2020-09-04", "close": 17.41, "volume": 506916.0}, {"date": "2020-09-08", "close": 16.8, "volume": 519884.0}, {"date": "2020-09-09", "close": 16.72, "volume": 439987.0}, {"date": "2020-09-10", "close": 16.4, "volume": 322900.0}, {"date": "2020-09-11", "close": 16.44, "volume": 469210.0}, {"date": "2020-09-14", "close": 16.5, "volume": 406395.0}, {"date": "2020-09-15", "close": 16.12, "volume": 431774.0}, {"date": "2020-09-16", "close": 16.11, "volume": 547094.0}, {"date": "2020-09-17", "close": 16.19, "volume": 532771.0}, {"date": "2020-09-18", "close": 16.19, "volume": 1693230.0}, {"date": "2020-09-21", "close": 15.365, "volume": 672823.0}, {"date": "2020-09-22", "close": 15.11, "volume": 469503.0}, {"date": "2020-09-23", "close": 14.98, "volume": 455440.0}, {"date": "2020-09-24", "close": 15.08, "volume": 522075.0}, {"date": "2020-09-25", "close": 15.16, "volume": 429703.0}, {"date": "2020-09-28", "close": 15.9, "volume": 491763.0}, {"date": "2020-09-29", "close": 15.6, "volume": 466700.0}, {"date": "2020-09-30", "close": 15.855, "volume": 650654.0}, {"date": "2020-10-01", "close": 15.815, "volume": 429017.0}, {"date": "2020-10-02", "close": 16.2, "volume": 359366.0}, {"date": "2020-10-05", "close": 16.82, "volume": 436094.0}, {"date": "2020-10-06", "close": 16.82, "volume": 667238.0}, {"date": "2020-10-07", "close": 17.24, "volume": 536703.0}, {"date": "2020-10-08", "close": 17.49, "volume": 352955.0}, {"date": "2020-10-09", "close": 17.32, "volume": 355617.0}, {"date": "2020-10-12", "close": 17.69, "volume": 558917.0}, {"date": "2020-10-13", "close": 16.81, "volume": 349013.0}, {"date": "2020-10-14", "close": 16.58, "volume": 298971.0}, {"date": "2020-10-15", "close": 17.17, "volume": 358528.0}, {"date": "2020-10-16", "close": 17.17, "volume": 394926.0}, {"date": "2020-10-19", "close": 16.59, "volume": 444594.0}, {"date": "2020-10-20", "close": 16.75, "volume": 643967.0}, {"date": "2020-10-21", "close": 16.74, "volume": 485120.0}, {"date": "2020-10-22", "close": 17.38, "volume": 407107.0}, {"date": "2020-10-23", "close": 17.76, "volume": 551013.0}, {"date": "2020-10-26", "close": 17.41, "volume": 499608.0}, {"date": "2020-10-27", "close": 16.895, "volume": 413477.0}, {"date": "2020-10-28", "close": 16.38, "volume": 414234.0}, {"date": "2020-10-29", "close": 16.885, "volume": 511942.0}, {"date": "2020-10-30", "close": 16.99, "volume": 515436.0}, {"date": "2020-11-02", "close": 17.32, "volume": 391781.0}, {"date": "2020-11-03", "close": 17.865, "volume": 425969.0}, {"date": "2020-11-04", "close": 16.37, "volume": 348282.0}, {"date": "2020-11-05", "close": 17.24, "volume": 384740.0}, {"date": "2020-11-06", "close": 16.83, "volume": 408232.0}, {"date": "2020-11-09", "close": 19.24, "volume": 1079523.0}, {"date": "2020-11-10", "close": 20.06, "volume": 779718.0}, {"date": "2020-11-11", "close": 19.5, "volume": 489055.0}, {"date": "2020-11-12", "close": 18.93, "volume": 499075.0}, {"date": "2020-11-13", "close": 19.54, "volume": 440324.0}, {"date": "2020-11-16", "close": 20.53, "volume": 524124.0}, {"date": "2020-11-17", "close": 20.41, "volume": 517309.0}, {"date": "2020-11-18", "close": 19.97, "volume": 432491.0}, {"date": "2020-11-19", "close": 20.06, "volume": 303151.0}, {"date": "2020-11-20", "close": 19.835, "volume": 321515.0}, {"date": "2020-11-23", "close": 20.15, "volume": 635443.0}, {"date": "2020-11-24", "close": 21.3, "volume": 599829.0}, {"date": "2020-11-25", "close": 20.74, "volume": 338508.0}, {"date": "2020-11-27", "close": 20.49, "volume": 156088.0}, {"date": "2020-11-30", "close": 19.5, "volume": 365380.0}, {"date": "2020-12-01", "close": 19.92, "volume": 377876.0}, {"date": "2020-12-02", "close": 20.39, "volume": 429119.0}, {"date": "2020-12-03", "close": 20.4, "volume": 659463.0}, {"date": "2020-12-04", "close": 21.12, "volume": 368833.0}, {"date": "2020-12-07", "close": 21.14, "volume": 277462.0}, {"date": "2020-12-08", "close": 21.31, "volume": 323913.0}, {"date": "2020-12-09", "close": 21.34, "volume": 431217.0}, {"date": "2020-12-10", "close": 21.27, "volume": 307703.0}, {"date": "2020-12-11", "close": 20.94, "volume": 358866.0}, {"date": "2020-12-14", "close": 20.82, "volume": 383221.0}, {"date": "2020-12-15", "close": 21.31, "volume": 397710.0}, {"date": "2020-12-16", "close": 21.24, "volume": 467610.0}, {"date": "2020-12-17", "close": 21.24, "volume": 352396.0}, {"date": "2020-12-18", "close": 21.08, "volume": 1505935.0}, {"date": "2020-12-21", "close": 20.82, "volume": 334934.0}, {"date": "2020-12-22", "close": 20.5, "volume": 277700.0}, {"date": "2020-12-23", "close": 21.155, "volume": 285542.0}, {"date": "2020-12-24", "close": 21.11, "volume": 148041.0}, {"date": "2020-12-28", "close": 21.59, "volume": 351174.0}, {"date": "2020-12-29", "close": 21.2, "volume": 395678.0}, {"date": "2020-12-30", "close": 21.35, "volume": 255853.0}, {"date": "2020-12-31", "close": 21.59, "volume": 304365.0}, {"date": "2021-01-04", "close": 21.65, "volume": 564724.0}, {"date": "2021-01-05", "close": 22.61, "volume": 939054.0}, {"date": "2021-01-06", "close": 25.04, "volume": 1705487.0}, {"date": "2021-01-07", "close": 25.59, "volume": 1201887.0}, {"date": "2021-01-08", "close": 25.44, "volume": 710237.0}, {"date": "2021-01-11", "close": 25.71, "volume": 437866.0}, {"date": "2021-01-12", "close": 26.45, "volume": 798052.0}, {"date": "2021-01-13", "close": 25.94, "volume": 535473.0}, {"date": "2021-01-14", "close": 26.72, "volume": 497526.0}, {"date": "2021-01-15", "close": 26.18, "volume": 657605.0}, {"date": "2021-01-19", "close": 26.5, "volume": 423593.0}, {"date": "2021-01-20", "close": 26.43, "volume": 448276.0}, {"date": "2021-01-21", "close": 26.08, "volume": 466378.0}, {"date": "2021-01-22", "close": 27.05, "volume": 675974.0}, {"date": "2021-01-25", "close": 26.45, "volume": 854471.0}, {"date": "2021-01-26", "close": 25.66, "volume": 674291.0}, {"date": "2021-01-27", "close": 25.94, "volume": 655700.0}, {"date": "2021-01-28", "close": 25.215, "volume": 693418.0}, {"date": "2021-01-29", "close": 24.7, "volume": 1011671.0}, {"date": "2021-02-01", "close": 25.1, "volume": 375127.0}, {"date": "2021-02-02", "close": 25.31, "volume": 637342.0}, {"date": "2021-02-03", "close": 25.14, "volume": 477420.0}, {"date": "2021-02-04", "close": 25.73, "volume": 437739.0}, {"date": "2021-02-05", "close": 25.81, "volume": 292439.0}, {"date": "2021-02-08", "close": 26.28, "volume": 447043.0}, {"date": "2021-02-09", "close": 26.84, "volume": 400911.0}, {"date": "2021-02-10", "close": 26.79, "volume": 460798.0}, {"date": "2021-02-11", "close": 26.74, "volume": 500462.0}, {"date": "2021-02-12", "close": 26.92, "volume": 396810.0}, {"date": "2021-02-16", "close": 27.5, "volume": 465737.0}, {"date": "2021-02-17", "close": 27.67, "volume": 341703.0}, {"date": "2021-02-18", "close": 27.45, "volume": 380282.0}, {"date": "2021-02-19", "close": 28.13, "volume": 391038.0}, {"date": "2021-02-22", "close": 28.69, "volume": 680104.0}, {"date": "2021-02-23", "close": 29.15, "volume": 537377.0}, {"date": "2021-02-24", "close": 30.24, "volume": 765706.0}, {"date": "2021-02-25", "close": 29.64, "volume": 737697.0}, {"date": "2021-02-26", "close": 29.28, "volume": 708695.0}, {"date": "2021-03-01", "close": 30.29, "volume": 402045.0}, {"date": "2021-03-02", "close": 29.89, "volume": 403235.0}, {"date": "2021-03-03", "close": 30.79, "volume": 657824.0}, {"date": "2021-03-04", "close": 30.785, "volume": 544793.0}, {"date": "2021-03-05", "close": 31.54, "volume": 620463.0}, {"date": "2021-03-08", "close": 32.04, "volume": 747763.0}, {"date": "2021-03-09", "close": 31.06, "volume": 741175.0}, {"date": "2021-03-10", "close": 32.32, "volume": 912710.0}, {"date": "2021-03-11", "close": 32.71, "volume": 473392.0}, {"date": "2021-03-12", "close": 32.69, "volume": 1330764.0}, {"date": "2021-03-15", "close": 32.03, "volume": 527811.0}, {"date": "2021-03-16", "close": 31.64, "volume": 443269.0}, {"date": "2021-03-17", "close": 31.67, "volume": 600759.0}, {"date": "2021-03-18", "close": 31.44, "volume": 707603.0}, {"date": "2021-03-19", "close": 31.25, "volume": 1968696.0}, {"date": "2021-03-22", "close": 30.225, "volume": 503576.0}, {"date": "2021-03-23", "close": 29.02, "volume": 592140.0}, {"date": "2021-03-24", "close": 28.95, "volume": 372420.0}, {"date": "2021-03-25", "close": 30.01, "volume": 527828.0}, {"date": "2021-03-26", "close": 30.94, "volume": 507102.0}, {"date": "2021-03-29", "close": 29.85, "volume": 444232.0}, {"date": "2021-03-30", "close": 30.29, "volume": 395513.0}, {"date": "2021-03-31", "close": 29.67, "volume": 690046.0}, {"date": "2021-04-01", "close": 29.98, "volume": 409085.0}, {"date": "2021-04-05", "close": 29.99, "volume": 405060.0}, {"date": "2021-04-06", "close": 29.91, "volume": 436764.0}, {"date": "2021-04-07", "close": 29.15, "volume": 498603.0}, {"date": "2021-04-08", "close": 29.46, "volume": 507366.0}, {"date": "2021-04-09", "close": 29.78, "volume": 382022.0}, {"date": "2021-04-12", "close": 29.74, "volume": 409154.0}, {"date": "2021-04-13", "close": 28.95, "volume": 353263.0}, {"date": "2021-04-14", "close": 29.43, "volume": 299816.0}, {"date": "2021-04-15", "close": 29.11, "volume": 362938.0}, {"date": "2021-04-16", "close": 29.41, "volume": 218045.0}, {"date": "2021-04-19", "close": 29.18, "volume": 486305.0}, {"date": "2021-04-20", "close": 27.6, "volume": 494969.0}, {"date": "2021-04-21", "close": 28.43, "volume": 634884.0}, {"date": "2021-04-22", "close": 28.19, "volume": 669196.0}, {"date": "2021-04-23", "close": 29.36, "volume": 665957.0}, {"date": "2021-04-26", "close": 29.04, "volume": 371492.0}, {"date": "2021-04-27", "close": 29.02, "volume": 588888.0}, {"date": "2021-04-28", "close": 28.88, "volume": 286664.0}, {"date": "2021-04-29", "close": 29.01, "volume": 459469.0}, {"date": "2021-04-30", "close": 28.5, "volume": 458759.0}, {"date": "2021-05-03", "close": 28.98, "volume": 686919.0}, {"date": "2021-05-04", "close": 29.34, "volume": 351076.0}, {"date": "2021-05-05", "close": 29.56, "volume": 296569.0}, {"date": "2021-05-06", "close": 30.07, "volume": 323197.0}, {"date": "2021-05-07", "close": 29.98, "volume": 236290.0}, {"date": "2021-05-10", "close": 29.71, "volume": 339390.0}, {"date": "2021-05-11", "close": 29.98, "volume": 910612.0}, {"date": "2021-05-12", "close": 29.19, "volume": 494519.0}, {"date": "2021-05-13", "close": 30.6, "volume": 477337.0}, {"date": "2021-05-14", "close": 30.99, "volume": 273214.0}, {"date": "2021-05-17", "close": 30.83, "volume": 195129.0}, {"date": "2021-05-18", "close": 30.33, "volume": 270513.0}, {"date": "2021-05-19", "close": 30.44, "volume": 574555.0}, {"date": "2021-05-20", "close": 30.36, "volume": 315315.0}, {"date": "2021-05-21", "close": 30.92, "volume": 300174.0}, {"date": "2021-05-24", "close": 30.37, "volume": 303829.0}, {"date": "2021-05-25", "close": 29.39, "volume": 403341.0}, {"date": "2021-05-26", "close": 29.99, "volume": 254690.0}, {"date": "2021-05-27", "close": 30.27, "volume": 314535.0}, {"date": "2021-05-28", "close": 30.5, "volume": 215788.0}, {"date": "2021-06-01", "close": 30.78, "volume": 409415.0}, {"date": "2021-06-02", "close": 30.52, "volume": 456922.0}, {"date": "2021-06-03", "close": 30.86, "volume": 402288.0}, {"date": "2021-06-04", "close": 30.96, "volume": 187913.0}, {"date": "2021-06-07", "close": 31.23, "volume": 338267.0}, {"date": "2021-06-08", "close": 31.74, "volume": 367052.0}, {"date": "2021-06-09", "close": 31.1, "volume": 343794.0}, {"date": "2021-06-10", "close": 30.36, "volume": 220420.0}, {"date": "2021-06-11", "close": 30.61, "volume": 258920.0}, {"date": "2021-06-14", "close": 29.97, "volume": 363419.0}, {"date": "2021-06-15", "close": 30.61, "volume": 312357.0}, {"date": "2021-06-16", "close": 31.38, "volume": 372002.0}, {"date": "2021-06-17", "close": 29.81, "volume": 544801.0}, {"date": "2021-06-18", "close": 28.36, "volume": 972173.0}, {"date": "2021-06-21", "close": 29.73, "volume": 381060.0}, {"date": "2021-06-22", "close": 29.96, "volume": 276041.0}, {"date": "2021-06-23", "close": 29.96, "volume": 534687.0}, {"date": "2021-06-24", "close": 30.47, "volume": 292606.0}, {"date": "2021-06-25", "close": 30.69, "volume": 1399504.0}, {"date": "2021-06-28", "close": 29.6, "volume": 489156.0}, {"date": "2021-06-29", "close": 29.33, "volume": 533998.0}, {"date": "2021-06-30", "close": 29.34, "volume": 385847.0}, {"date": "2021-07-01", "close": 29.49, "volume": 227788.0}, {"date": "2021-07-02", "close": 28.96, "volume": 342971.0}, {"date": "2021-07-06", "close": 28.2, "volume": 304941.0}, {"date": "2021-07-07", "close": 27.98, "volume": 559247.0}, {"date": "2021-07-08", "close": 27.49, "volume": 536843.0}, {"date": "2021-07-09", "close": 28.59, "volume": 333470.0}, {"date": "2021-07-12", "close": 28.77, "volume": 402853.0}, {"date": "2021-07-13", "close": 28.05, "volume": 270183.0}, {"date": "2021-07-14", "close": 27.87, "volume": 366640.0}, {"date": "2021-07-15", "close": 28.11, "volume": 301475.0}, {"date": "2021-07-16", "close": 27.22, "volume": 262377.0}, {"date": "2021-07-19", "close": 26.35, "volume": 527759.0}, {"date": "2021-07-20", "close": 26.67, "volume": 636190.0}, {"date": "2021-07-21", "close": 27.22, "volume": 251387.0}, {"date": "2021-07-22", "close": 26.39, "volume": 286851.0}, {"date": "2021-07-23", "close": 26.66, "volume": 259645.0}, {"date": "2021-07-26", "close": 27.01, "volume": 350283.0}, {"date": "2021-07-27", "close": 27.02, "volume": 369872.0}, {"date": "2021-07-28", "close": 27.35, "volume": 339348.0}, {"date": "2021-07-29", "close": 27.49, "volume": 244546.0}, {"date": "2021-07-30", "close": 27.22, "volume": 396081.0}, {"date": "2021-08-02", "close": 27.11, "volume": 421858.0}, {"date": "2021-08-03", "close": 27.82, "volume": 457880.0}, {"date": "2021-08-04", "close": 27.405, "volume": 294521.0}, {"date": "2021-08-05", "close": 28.18, "volume": 306064.0}, {"date": "2021-08-06", "close": 29.14, "volume": 329079.0}, {"date": "2021-08-09", "close": 28.84, "volume": 249419.0}, {"date": "2021-08-10", "close": 29.1, "volume": 283717.0}, {"date": "2021-08-11", "close": 29.52, "volume": 307268.0}, {"date": "2021-08-12", "close": 29.42, "volume": 275746.0}, {"date": "2021-08-13", "close": 29.11, "volume": 181323.0}, {"date": "2021-08-16", "close": 29.07, "volume": 233236.0}, {"date": "2021-08-17", "close": 28.74, "volume": 220353.0}, {"date": "2021-08-18", "close": 28.45, "volume": 291536.0}, {"date": "2021-08-19", "close": 28.07, "volume": 288201.0}, {"date": "2021-08-20", "close": 28.74, "volume": 339157.0}, {"date": "2021-08-23", "close": 28.9, "volume": 199529.0}, {"date": "2021-08-24", "close": 28.88, "volume": 203706.0}, {"date": "2021-08-25", "close": 28.93, "volume": 289462.0}, {"date": "2021-08-26", "close": 28.49, "volume": 246081.0}, {"date": "2021-08-27", "close": 29.43, "volume": 305913.0}, {"date": "2021-08-30", "close": 28.71, "volume": 272093.0}, {"date": "2021-08-31", "close": 29.05, "volume": 237034.0}, {"date": "2021-09-01", "close": 28.7, "volume": 224261.0}, {"date": "2021-09-02", "close": 28.23, "volume": 421013.0}, {"date": "2021-09-03", "close": 28.27, "volume": 306519.0}, {"date": "2021-09-07", "close": 28.14, "volume": 346639.0}, {"date": "2021-09-08", "close": 27.79, "volume": 321911.0}, {"date": "2021-09-09", "close": 27.86, "volume": 321971.0}, {"date": "2021-09-10", "close": 27.46, "volume": 348191.0}, {"date": "2021-09-13", "close": 28.27, "volume": 500104.0}, {"date": "2021-09-14", "close": 27.61, "volume": 442456.0}, {"date": "2021-09-15", "close": 28.11, "volume": 404510.0}, {"date": "2021-09-16", "close": 28.24, "volume": 503873.0}, {"date": "2021-09-17", "close": 28.61, "volume": 2078254.0}, {"date": "2021-09-20", "close": 27.72, "volume": 491711.0}, {"date": "2021-09-21", "close": 27.38, "volume": 492829.0}, {"date": "2021-09-22", "close": 27.78, "volume": 442358.0}, {"date": "2021-09-23", "close": 28.74, "volume": 429366.0}, {"date": "2021-09-24", "close": 29.06, "volume": 419871.0}, {"date": "2021-09-27", "close": 30.22, "volume": 446662.0}, {"date": "2021-09-28", "close": 29.72, "volume": 353918.0}, {"date": "2021-09-29", "close": 30.01, "volume": 451426.0}, {"date": "2021-09-30", "close": 29.56, "volume": 405987.0}, {"date": "2021-10-01", "close": 30.18, "volume": 447207.0}, {"date": "2021-10-04", "close": 30.3, "volume": 298771.0}, {"date": "2021-10-05", "close": 30.14, "volume": 407851.0}, {"date": "2021-10-06", "close": 30.32, "volume": 369789.0}, {"date": "2021-10-07", "close": 30.89, "volume": 372748.0}, {"date": "2021-10-08", "close": 30.71, "volume": 197423.0}, {"date": "2021-10-11", "close": 30.32, "volume": 151019.0}, {"date": "2021-10-12", "close": 30.49, "volume": 196814.0}, {"date": "2021-10-13", "close": 30.31, "volume": 251902.0}, {"date": "2021-10-14", "close": 30.56, "volume": 271227.0}, {"date": "2021-10-15", "close": 30.43, "volume": 488726.0}, {"date": "2021-10-18", "close": 30.31, "volume": 260748.0}, {"date": "2021-10-19", "close": 30.16, "volume": 247801.0}, {"date": "2021-10-20", "close": 31.17, "volume": 842208.0}, {"date": "2021-10-21", "close": 31.05, "volume": 509298.0}, {"date": "2021-10-22", "close": 31.07, "volume": 334554.0}, {"date": "2021-10-25", "close": 31.18, "volume": 452432.0}, {"date": "2021-10-26", "close": 30.88, "volume": 428366.0}, {"date": "2021-10-27", "close": 29.14, "volume": 453081.0}, {"date": "2021-10-28", "close": 29.85, "volume": 452053.0}, {"date": "2021-10-29", "close": 29.89, "volume": 485236.0}, {"date": "2021-11-01", "close": 31.12, "volume": 469625.0}, {"date": "2021-11-02", "close": 31.16, "volume": 429532.0}, {"date": "2021-11-03", "close": 32.03, "volume": 431019.0}, {"date": "2021-11-04", "close": 31.15, "volume": 431225.0}, {"date": "2021-11-05", "close": 32.12, "volume": 333695.0}, {"date": "2021-11-08", "close": 32.18, "volume": 273994.0}, {"date": "2021-11-09", "close": 32.02, "volume": 302436.0}, {"date": "2021-11-10", "close": 32.17, "volume": 294073.0}, {"date": "2021-11-11", "close": 32.51, "volume": 255806.0}, {"date": "2021-11-12", "close": 31.99, "volume": 231367.0}, {"date": "2021-11-15", "close": 32.27, "volume": 337836.0}, {"date": "2021-11-16", "close": 31.83, "volume": 332428.0}, {"date": "2021-11-17", "close": 31.73, "volume": 342556.0}, {"date": "2021-11-18", "close": 31.48, "volume": 396112.0}, {"date": "2021-11-19", "close": 29.85, "volume": 1283450.0}, {"date": "2021-11-22", "close": 30.59, "volume": 968717.0}, {"date": "2021-11-23", "close": 30.47, "volume": 593635.0}, {"date": "2021-11-24", "close": 30.28, "volume": 400499.0}, {"date": "2021-11-26", "close": 29.17, "volume": 463261.0}, {"date": "2021-11-29", "close": 29.33, "volume": 585319.0}, {"date": "2021-11-30", "close": 29.11, "volume": 628406.0}, {"date": "2021-12-01", "close": 28.72, "volume": 623229.0}, {"date": "2021-12-02", "close": 29.83, "volume": 569613.0}, {"date": "2021-12-03", "close": 29.81, "volume": 598748.0}, {"date": "2021-12-06", "close": 30.46, "volume": 865285.0}, {"date": "2021-12-07", "close": 29.92, "volume": 728499.0}, {"date": "2021-12-08", "close": 29.84, "volume": 803791.0}, {"date": "2021-12-09", "close": 29.98, "volume": 589848.0}, {"date": "2021-12-10", "close": 30.07, "volume": 443909.0}, {"date": "2021-12-13", "close": 29.69, "volume": 568606.0}, {"date": "2021-12-14", "close": 29.7, "volume": 852160.0}, {"date": "2021-12-15", "close": 29.46, "volume": 1608032.0}, {"date": "2021-12-16", "close": 29.46, "volume": 856322.0}, {"date": "2021-12-17", "close": 28.62, "volume": 4809048.0}, {"date": "2021-12-20", "close": 28.34, "volume": 770053.0}, {"date": "2021-12-21", "close": 28.74, "volume": 582391.0}, {"date": "2021-12-22", "close": 29.15, "volume": 674727.0}, {"date": "2021-12-23", "close": 29.25, "volume": 525412.0}, {"date": "2021-12-27", "close": 29.69, "volume": 470642.0}, {"date": "2021-12-28", "close": 29.79, "volume": 388737.0}, {"date": "2021-12-29", "close": 29.88, "volume": 453244.0}, {"date": "2021-12-30", "close": 29.77, "volume": 490205.0}, {"date": "2021-12-31", "close": 29.58, "volume": 442891.0}, {"date": "2022-01-03", "close": 30.21, "volume": 587442.0}, {"date": "2022-01-04", "close": 30.88, "volume": 489932.0}, {"date": "2022-01-05", "close": 30.62, "volume": 460328.0}, {"date": "2022-01-06", "close": 31.59, "volume": 858755.0}, {"date": "2022-01-07", "close": 32.08, "volume": 684055.0}, {"date": "2022-01-10", "close": 31.71, "volume": 720006.0}, {"date": "2022-01-11", "close": 31.49, "volume": 498191.0}, {"date": "2022-01-12", "close": 31.36, "volume": 569764.0}, {"date": "2022-01-13", "close": 31.42, "volume": 604321.0}, {"date": "2022-01-14", "close": 31.91, "volume": 515890.0}, {"date": "2022-01-18", "close": 31.13, "volume": 570690.0}, {"date": "2022-01-19", "close": 30.32, "volume": 413333.0}, {"date": "2022-01-20", "close": 29.44, "volume": 472368.0}, {"date": "2022-01-21", "close": 29.13, "volume": 572528.0}, {"date": "2022-01-24", "close": 29.7, "volume": 558028.0}, {"date": "2022-01-25", "close": 29.48, "volume": 729787.0}, {"date": "2022-01-26", "close": 29.23, "volume": 740397.0}, {"date": "2022-01-27", "close": 28.53, "volume": 684328.0}, {"date": "2022-01-28", "close": 28.45, "volume": 678816.0}, {"date": "2022-01-31", "close": 28.6, "volume": 805826.0}, {"date": "2022-02-01", "close": 28.63, "volume": 415450.0}, {"date": "2022-02-02", "close": 28.46, "volume": 436521.0}, {"date": "2022-02-03", "close": 28.43, "volume": 543890.0}, {"date": "2022-02-04", "close": 28.76, "volume": 389415.0}, {"date": "2022-02-07", "close": 28.79, "volume": 518794.0}, {"date": "2022-02-08", "close": 29.5, "volume": 756209.0}, {"date": "2022-02-09", "close": 29.02, "volume": 342681.0}, {"date": "2022-02-10", "close": 28.95, "volume": 464601.0}, {"date": "2022-02-11", "close": 28.82, "volume": 354437.0}, {"date": "2022-02-14", "close": 28.68, "volume": 391389.0}, {"date": "2022-02-15", "close": 29.24, "volume": 388781.0}, {"date": "2022-02-16", "close": 29.21, "volume": 296735.0}, {"date": "2022-02-17", "close": 28.37, "volume": 382924.0}, {"date": "2022-02-18", "close": 28.77, "volume": 421652.0}, {"date": "2022-02-22", "close": 28.46, "volume": 455211.0}, {"date": "2022-02-23", "close": 28.12, "volume": 639545.0}, {"date": "2022-02-24", "close": 27.58, "volume": 618931.0}, {"date": "2022-02-25", "close": 28.61, "volume": 562662.0}, {"date": "2022-02-28", "close": 28.52, "volume": 782597.0}, {"date": "2022-03-01", "close": 27.69, "volume": 1187200.0}, {"date": "2022-03-02", "close": 28.65, "volume": 436389.0}, {"date": "2022-03-03", "close": 28.72, "volume": 457818.0}, {"date": "2022-03-04", "close": 27.71, "volume": 429162.0}, {"date": "2022-03-07", "close": 27.14, "volume": 552244.0}, {"date": "2022-03-08", "close": 27.35, "volume": 534850.0}, {"date": "2022-03-09", "close": 27.65, "volume": 294906.0}, {"date": "2022-03-10", "close": 27.94, "volume": 413770.0}, {"date": "2022-03-11", "close": 28.5, "volume": 553940.0}, {"date": "2022-03-14", "close": 28.32, "volume": 542696.0}, {"date": "2022-03-15", "close": 28.14, "volume": 434766.0}, {"date": "2022-03-16", "close": 28.64, "volume": 636906.0}, {"date": "2022-03-17", "close": 28.34, "volume": 364512.0}, {"date": "2022-03-18", "close": 28.32, "volume": 1677772.0}, {"date": "2022-03-21", "close": 27.9, "volume": 696040.0}, {"date": "2022-03-22", "close": 27.81, "volume": 903055.0}, {"date": "2022-03-23", "close": 26.78, "volume": 584990.0}, {"date": "2022-03-24", "close": 26.68, "volume": 315129.0}, {"date": "2022-03-25", "close": 27.44, "volume": 701689.0}, {"date": "2022-03-28", "close": 27.15, "volume": 481689.0}, {"date": "2022-03-29", "close": 27.66, "volume": 631383.0}, {"date": "2022-03-30", "close": 27.0, "volume": 464863.0}, {"date": "2022-03-31", "close": 26.22, "volume": 862989.0}, {"date": "2022-04-01", "close": 25.89, "volume": 683215.0}, {"date": "2022-04-04", "close": 26.39, "volume": 2728919.0}, {"date": "2022-04-05", "close": 26.15, "volume": 1292449.0}, {"date": "2022-04-06", "close": 25.97, "volume": 1324189.0}, {"date": "2022-04-07", "close": 25.39, "volume": 1198134.0}, {"date": "2022-04-08", "close": 25.44, "volume": 6355941.0}, {"date": "2022-04-11", "close": 25.17, "volume": 956702.0}, {"date": "2022-04-12", "close": 25.01, "volume": 1073191.0}, {"date": "2022-04-13", "close": 25.3, "volume": 565934.0}, {"date": "2022-04-14", "close": 24.88, "volume": 551619.0}, {"date": "2022-04-18", "close": 25.07, "volume": 917084.0}, {"date": "2022-04-19", "close": 25.86, "volume": 742985.0}, {"date": "2022-04-20", "close": 25.7, "volume": 627074.0}, {"date": "2022-04-21", "close": 25.49, "volume": 2431532.0}, {"date": "2022-04-22", "close": 25.12, "volume": 635307.0}, {"date": "2022-04-25", "close": 24.99, "volume": 561644.0}, {"date": "2022-04-26", "close": 24.52, "volume": 1160617.0}, {"date": "2022-04-27", "close": 24.62, "volume": 838983.0}, {"date": "2022-04-28", "close": 24.76, "volume": 816424.0}, {"date": "2022-04-29", "close": 23.87, "volume": 846316.0}, {"date": "2022-05-02", "close": 23.97, "volume": 987239.0}, {"date": "2022-05-03", "close": 24.4, "volume": 852616.0}, {"date": "2022-05-04", "close": 25.14, "volume": 798576.0}, {"date": "2022-05-05", "close": 25.03, "volume": 945702.0}, {"date": "2022-05-06", "close": 24.94, "volume": 858037.0}, {"date": "2022-05-09", "close": 24.76, "volume": 1047065.0}, {"date": "2022-05-10", "close": 24.18, "volume": 1032835.0}, {"date": "2022-05-11", "close": 24.17, "volume": 842904.0}, {"date": "2022-05-12", "close": 24.25, "volume": 843876.0}, {"date": "2022-05-13", "close": 24.41, "volume": 735931.0}, {"date": "2022-05-16", "close": 24.19, "volume": 645175.0}, {"date": "2022-05-17", "close": 24.86, "volume": 565154.0}, {"date": "2022-05-18", "close": 24.83, "volume": 1135081.0}, {"date": "2022-05-19", "close": 24.38, "volume": 933380.0}, {"date": "2022-05-20", "close": 24.65, "volume": 870406.0}, {"date": "2022-05-23", "close": 25.13, "volume": 507118.0}, {"date": "2022-05-24", "close": 24.96, "volume": 463263.0}, {"date": "2022-05-25", "close": 25.06, "volume": 553380.0}, {"date": "2022-05-26", "close": 25.52, "volume": 519520.0}, {"date": "2022-05-27", "close": 25.87, "volume": 371650.0}, {"date": "2022-05-31", "close": 25.71, "volume": 478378.0}, {"date": "2022-06-01", "close": 25.22, "volume": 483077.0}, {"date": "2022-06-02", "close": 25.71, "volume": 386495.0}, {"date": "2022-06-03", "close": 25.42, "volume": 372889.0}, {"date": "2022-06-06", "close": 25.41, "volume": 367168.0}, {"date": "2022-06-07", "close": 25.29, "volume": 381061.0}, {"date": "2022-06-08", "close": 24.59, "volume": 549680.0}, {"date": "2022-06-09", "close": 23.67, "volume": 774103.0}, {"date": "2022-06-10", "close": 22.82, "volume": 781489.0}, {"date": "2022-06-13", "close": 22.37, "volume": 785175.0}, {"date": "2022-06-14", "close": 22.06, "volume": 569546.0}, {"date": "2022-06-15", "close": 22.23, "volume": 756868.0}, {"date": "2022-06-16", "close": 21.48, "volume": 801886.0}, {"date": "2022-06-17", "close": 21.3, "volume": 1997933.0}, {"date": "2022-06-21", "close": 21.65, "volume": 840060.0}, {"date": "2022-06-22", "close": 21.59, "volume": 873969.0}, {"date": "2022-06-23", "close": 21.12, "volume": 724730.0}, {"date": "2022-06-24", "close": 21.57, "volume": 1381524.0}, {"date": "2022-06-27", "close": 21.63, "volume": 800094.0}, {"date": "2022-06-28", "close": 21.39, "volume": 753284.0}, {"date": "2022-06-29", "close": 21.3, "volume": 990267.0}, {"date": "2022-06-30", "close": 21.26, "volume": 1065505.0}, {"date": "2022-07-01", "close": 21.44, "volume": 894194.0}, {"date": "2022-07-05", "close": 21.33, "volume": 1438658.0}, {"date": "2022-07-06", "close": 21.15, "volume": 813412.0}, {"date": "2022-07-07", "close": 21.22, "volume": 475072.0}, {"date": "2022-07-08", "close": 21.07, "volume": 1080688.0}, {"date": "2022-07-11", "close": 20.74, "volume": 732161.0}, {"date": "2022-07-12", "close": 20.84, "volume": 451240.0}, {"date": "2022-07-13", "close": 20.52, "volume": 473223.0}, {"date": "2022-07-14", "close": 20.09, "volume": 484333.0}, {"date": "2022-07-15", "close": 20.89, "volume": 591017.0}, {"date": "2022-07-18", "close": 21.0, "volume": 556180.0}, {"date": "2022-07-19", "close": 21.77, "volume": 573995.0}, {"date": "2022-07-20", "close": 22.11, "volume": 674149.0}, {"date": "2022-07-21", "close": 22.14, "volume": 1011643.0}, {"date": "2022-07-22", "close": 22.3, "volume": 1114955.0}, {"date": "2022-07-25", "close": 22.47, "volume": 738644.0}, {"date": "2022-07-26", "close": 22.42, "volume": 762591.0}, {"date": "2022-07-27", "close": 23.08, "volume": 755851.0}, {"date": "2022-07-28", "close": 23.37, "volume": 819126.0}, {"date": "2022-07-29", "close": 23.75, "volume": 665669.0}, {"date": "2022-08-01", "close": 23.86, "volume": 669844.0}, {"date": "2022-08-02", "close": 23.35, "volume": 434925.0}, {"date": "2022-08-03", "close": 23.72, "volume": 375183.0}, {"date": "2022-08-04", "close": 23.58, "volume": 529770.0}, {"date": "2022-08-05", "close": 23.71, "volume": 392811.0}, {"date": "2022-08-08", "close": 23.76, "volume": 498778.0}, {"date": "2022-08-09", "close": 24.0, "volume": 633884.0}, {"date": "2022-08-10", "close": 24.29, "volume": 557007.0}, {"date": "2022-08-11", "close": 24.75, "volume": 371188.0}, {"date": "2022-08-12", "close": 25.05, "volume": 336371.0}, {"date": "2022-08-15", "close": 25.28, "volume": 385214.0}, {"date": "2022-08-16", "close": 25.63, "volume": 353558.0}, {"date": "2022-08-17", "close": 25.38, "volume": 339239.0}, {"date": "2022-08-18", "close": 25.62, "volume": 318076.0}, {"date": "2022-08-19", "close": 25.03, "volume": 984893.0}, {"date": "2022-08-22", "close": 24.39, "volume": 535374.0}, {"date": "2022-08-23", "close": 24.2, "volume": 381642.0}, {"date": "2022-08-24", "close": 24.06, "volume": 411340.0}, {"date": "2022-08-25", "close": 24.6, "volume": 502591.0}, {"date": "2022-08-26", "close": 24.28, "volume": 577662.0}, {"date": "2022-08-29", "close": 23.69, "volume": 416217.0}, {"date": "2022-08-30", "close": 23.76, "volume": 433832.0}, {"date": "2022-08-31", "close": 23.59, "volume": 381262.0}, {"date": "2022-09-01", "close": 23.49, "volume": 544254.0}, {"date": "2022-09-02", "close": 23.49, "volume": 567865.0}, {"date": "2022-09-06", "close": 22.75, "volume": 604854.0}, {"date": "2022-09-07", "close": 23.03, "volume": 489680.0}, {"date": "2022-09-08", "close": 23.48, "volume": 410830.0}, {"date": "2022-09-09", "close": 23.84, "volume": 365004.0}, {"date": "2022-09-12", "close": 23.94, "volume": 485274.0}, {"date": "2022-09-13", "close": 23.09, "volume": 577372.0}, {"date": "2022-09-14", "close": 23.15, "volume": 499703.0}, {"date": "2022-09-15", "close": 23.47, "volume": 547617.0}, {"date": "2022-09-16", "close": 23.62, "volume": 1831953.0}, {"date": "2022-09-19", "close": 23.91, "volume": 522732.0}, {"date": "2022-09-20", "close": 23.93, "volume": 421432.0}, {"date": "2022-09-21", "close": 23.7, "volume": 472623.0}, {"date": "2022-09-22", "close": 23.15, "volume": 458432.0}, {"date": "2022-09-23", "close": 22.8, "volume": 442553.0}, {"date": "2022-09-26", "close": 22.59, "volume": 345368.0}, {"date": "2022-09-27", "close": 22.33, "volume": 427131.0}, {"date": "2022-09-28", "close": 22.55, "volume": 599054.0}, {"date": "2022-09-29", "close": 21.98, "volume": 523779.0}, {"date": "2022-09-30", "close": 21.79, "volume": 594344.0}, {"date": "2022-10-03", "close": 22.15, "volume": 519512.0}, {"date": "2022-10-04", "close": 23.25, "volume": 634986.0}, {"date": "2022-10-05", "close": 23.13, "volume": 506936.0}, {"date": "2022-10-06", "close": 22.86, "volume": 379974.0}, {"date": "2022-10-07", "close": 22.34, "volume": 493749.0}, {"date": "2022-10-10", "close": 22.25, "volume": 386161.0}, {"date": "2022-10-11", "close": 22.75, "volume": 865459.0}, {"date": "2022-10-12", "close": 22.85, "volume": 593324.0}, {"date": "2022-10-13", "close": 23.88, "volume": 608921.0}, {"date": "2022-10-14", "close": 23.88, "volume": 621868.0}, {"date": "2022-10-17", "close": 24.26, "volume": 638175.0}, {"date": "2022-10-18", "close": 24.35, "volume": 551194.0}, {"date": "2022-10-19", "close": 24.19, "volume": 501164.0}, {"date": "2022-10-20", "close": 23.35, "volume": 466239.0}, {"date": "2022-10-21", "close": 23.96, "volume": 570423.0}, {"date": "2022-10-24", "close": 24.2, "volume": 457603.0}, {"date": "2022-10-25", "close": 23.33, "volume": 895576.0}, {"date": "2022-10-26", "close": 22.79, "volume": 606987.0}, {"date": "2022-10-27", "close": 23.25, "volume": 548533.0}, {"date": "2022-10-28", "close": 23.73, "volume": 601751.0}, {"date": "2022-10-31", "close": 23.87, "volume": 550089.0}, {"date": "2022-11-01", "close": 23.65, "volume": 533474.0}, {"date": "2022-11-02", "close": 23.43, "volume": 576580.0}, {"date": "2022-11-03", "close": 23.0, "volume": 419882.0}, {"date": "2022-11-04", "close": 23.92, "volume": 467357.0}, {"date": "2022-11-07", "close": 23.78, "volume": 386877.0}, {"date": "2022-11-08", "close": 23.62, "volume": 335879.0}, {"date": "2022-11-09", "close": 23.5, "volume": 345691.0}, {"date": "2022-11-10", "close": 24.45, "volume": 526218.0}, {"date": "2022-11-11", "close": 24.31, "volume": 363291.0}, {"date": "2022-11-14", "close": 24.16, "volume": 431351.0}, {"date": "2022-11-15", "close": 24.21, "volume": 378673.0}, {"date": "2022-11-16", "close": 23.84, "volume": 291434.0}, {"date": "2022-11-17", "close": 23.42, "volume": 311905.0}, {"date": "2022-11-18", "close": 23.52, "volume": 429574.0}, {"date": "2022-11-21", "close": 23.59, "volume": 406510.0}, {"date": "2022-11-22", "close": 23.6, "volume": 486612.0}, {"date": "2022-11-23", "close": 23.32, "volume": 311194.0}, {"date": "2022-11-25", "close": 23.52, "volume": 179053.0}, {"date": "2022-11-28", "close": 23.03, "volume": 471958.0}, {"date": "2022-11-29", "close": 23.06, "volume": 351749.0}, {"date": "2022-11-30", "close": 23.21, "volume": 570787.0}, {"date": "2022-12-01", "close": 23.06, "volume": 386146.0}, {"date": "2022-12-02", "close": 22.76, "volume": 392382.0}, {"date": "2022-12-05", "close": 21.33, "volume": 739582.0}, {"date": "2022-12-06", "close": 21.24, "volume": 419396.0}, {"date": "2022-12-07", "close": 21.28, "volume": 375702.0}, {"date": "2022-12-08", "close": 21.15, "volume": 422599.0}, {"date": "2022-12-09", "close": 21.19, "volume": 872046.0}, {"date": "2022-12-12", "close": 21.02, "volume": 616947.0}, {"date": "2022-12-13", "close": 20.72, "volume": 936370.0}, {"date": "2022-12-14", "close": 20.25, "volume": 721878.0}, {"date": "2022-12-15", "close": 19.73, "volume": 817322.0}, {"date": "2022-12-16", "close": 19.99, "volume": 2054483.0}, {"date": "2022-12-19", "close": 20.07, "volume": 657427.0}, {"date": "2022-12-20", "close": 20.42, "volume": 543539.0}, {"date": "2022-12-21", "close": 21.12, "volume": 641381.0}, {"date": "2022-12-22", "close": 21.26, "volume": 757858.0}, {"date": "2022-12-23", "close": 21.49, "volume": 451688.0}, {"date": "2022-12-27", "close": 21.46, "volume": 423212.0}, {"date": "2022-12-28", "close": 21.34, "volume": 468024.0}, {"date": "2022-12-29", "close": 21.73, "volume": 383256.0}, {"date": "2022-12-30", "close": 21.58, "volume": 405237.0}, {"date": "2023-01-03", "close": 21.57, "volume": 462718.0}, {"date": "2023-01-04", "close": 21.64, "volume": 588147.0}, {"date": "2023-01-05", "close": 21.59, "volume": 514324.0}, {"date": "2023-01-06", "close": 22.22, "volume": 396697.0}, {"date": "2023-01-09", "close": 21.99, "volume": 384773.0}, {"date": "2023-01-10", "close": 22.24, "volume": 464102.0}, {"date": "2023-01-11", "close": 22.36, "volume": 336489.0}, {"date": "2023-01-12", "close": 22.83, "volume": 436812.0}, {"date": "2023-01-13", "close": 22.87, "volume": 366427.0}, {"date": "2023-01-17", "close": 23.05, "volume": 448874.0}, {"date": "2023-01-18", "close": 22.28, "volume": 733020.0}, {"date": "2023-01-19", "close": 22.21, "volume": 501483.0}, {"date": "2023-01-20", "close": 22.87, "volume": 634252.0}, {"date": "2023-01-23", "close": 23.0, "volume": 420433.0}, {"date": "2023-01-24", "close": 20.91, "volume": 1073514.0}, {"date": "2023-01-25", "close": 21.65, "volume": 619175.0}, {"date": "2023-01-26", "close": 21.55, "volume": 438386.0}, {"date": "2023-01-27", "close": 21.85, "volume": 337736.0}, {"date": "2023-01-30", "close": 21.53, "volume": 387871.0}, {"date": "2023-01-31", "close": 22.31, "volume": 588877.0}, {"date": "2023-02-01", "close": 22.56, "volume": 681340.0}, {"date": "2023-02-02", "close": 23.2, "volume": 530503.0}, {"date": "2023-02-03", "close": 23.51, "volume": 627247.0}, {"date": "2023-02-06", "close": 23.13, "volume": 379661.0}, {"date": "2023-02-07", "close": 23.52, "volume": 414439.0}, {"date": "2023-02-08", "close": 23.29, "volume": 376783.0}, {"date": "2023-02-09", "close": 22.74, "volume": 324296.0}, {"date": "2023-02-10", "close": 22.47, "volume": 403555.0}, {"date": "2023-02-13", "close": 22.79, "volume": 288465.0}, {"date": "2023-02-14", "close": 22.71, "volume": 296661.0}, {"date": "2023-02-15", "close": 23.22, "volume": 346286.0}, {"date": "2023-02-16", "close": 22.6, "volume": 348370.0}, {"date": "2023-02-17", "close": 22.66, "volume": 383746.0}, {"date": "2023-02-21", "close": 22.23, "volume": 319525.0}, {"date": "2023-02-22", "close": 22.14, "volume": 638927.0}, {"date": "2023-02-23", "close": 22.58, "volume": 359408.0}, {"date": "2023-02-24", "close": 22.4, "volume": 368825.0}, {"date": "2023-02-27", "close": 22.38, "volume": 203576.0}, {"date": "2023-02-28", "close": 22.23, "volume": 343685.0}, {"date": "2023-03-01", "close": 22.13, "volume": 323962.0}, {"date": "2023-03-02", "close": 21.69, "volume": 311783.0}, {"date": "2023-03-03", "close": 21.88, "volume": 335646.0}, {"date": "2023-03-06", "close": 21.51, "volume": 524671.0}, {"date": "2023-03-07", "close": 21.01, "volume": 466485.0}, {"date": "2023-03-08", "close": 21.02, "volume": 401308.0}, {"date": "2023-03-09", "close": 19.59, "volume": 520203.0}, {"date": "2023-03-10", "close": 19.46, "volume": 922049.0}, {"date": "2023-03-13", "close": 18.96, "volume": 1749731.0}, {"date": "2023-03-14", "close": 18.94, "volume": 1568749.0}, {"date": "2023-03-15", "close": 18.73, "volume": 1225470.0}, {"date": "2023-03-16", "close": 19.3, "volume": 1259026.0}, {"date": "2023-03-17", "close": 18.09, "volume": 2541276.0}, {"date": "2023-03-20", "close": 18.11, "volume": 1053509.0}, {"date": "2023-03-21", "close": 19.08, "volume": 1139902.0}, {"date": "2023-03-22", "close": 18.07, "volume": 703926.0}, {"date": "2023-03-23", "close": 17.23, "volume": 666469.0}, {"date": "2023-03-24", "close": 17.9, "volume": 725698.0}, {"date": "2023-03-27", "close": 17.93, "volume": 449871.0}, {"date": "2023-03-28", "close": 17.7, "volume": 579771.0}, {"date": "2023-03-29", "close": 17.88, "volume": 443979.0}, {"date": "2023-03-30", "close": 17.29, "volume": 404078.0}, {"date": "2023-03-31", "close": 17.49, "volume": 556746.0}, {"date": "2023-04-03", "close": 17.34, "volume": 479236.0}, {"date": "2023-04-04", "close": 16.87, "volume": 879210.0}, {"date": "2023-04-05", "close": 16.63, "volume": 636498.0}, {"date": "2023-04-06", "close": 17.01, "volume": 514538.0}, {"date": "2023-04-10", "close": 17.12, "volume": 664802.0}, {"date": "2023-04-11", "close": 17.02, "volume": 358589.0}, {"date": "2023-04-12", "close": 16.71, "volume": 295617.0}, {"date": "2023-04-13", "close": 17.05, "volume": 398648.0}, {"date": "2023-04-14", "close": 16.58, "volume": 591648.0}, {"date": "2023-04-17", "close": 16.97, "volume": 641955.0}, {"date": "2023-04-18", "close": 16.23, "volume": 617422.0}, {"date": "2023-04-19", "close": 16.79, "volume": 782419.0}, {"date": "2023-04-20", "close": 16.62, "volume": 547155.0}, {"date": "2023-04-21", "close": 16.54, "volume": 391447.0}, {"date": "2023-04-24", "close": 16.45, "volume": 545285.0}, {"date": "2023-04-25", "close": 15.47, "volume": 1048531.0}, {"date": "2023-04-26", "close": 15.69, "volume": 697088.0}, {"date": "2023-04-27", "close": 16.22, "volume": 723102.0}, {"date": "2023-04-28", "close": 16.71, "volume": 637622.0}, {"date": "2023-05-01", "close": 16.41, "volume": 543857.0}, {"date": "2023-05-02", "close": 15.53, "volume": 839484.0}, {"date": "2023-05-03", "close": 15.77, "volume": 1059069.0}, {"date": "2023-05-04", "close": 15.7, "volume": 794337.0}, {"date": "2023-05-05", "close": 16.01, "volume": 780784.0}, {"date": "2023-05-08", "close": 15.56, "volume": 761496.0}, {"date": "2023-05-09", "close": 15.09, "volume": 709717.0}, {"date": "2023-05-10", "close": 15.18, "volume": 502596.0}, {"date": "2023-05-11", "close": 14.95, "volume": 790643.0}, {"date": "2023-05-12", "close": 15.14, "volume": 809656.0}, {"date": "2023-05-15", "close": 15.6, "volume": 708748.0}, {"date": "2023-05-16", "close": 15.25, "volume": 454382.0}, {"date": "2023-05-17", "close": 16.49, "volume": 606974.0}, {"date": "2023-05-18", "close": 16.49, "volume": 486575.0}, {"date": "2023-05-19", "close": 16.19, "volume": 794943.0}, {"date": "2023-05-22", "close": 16.77, "volume": 360188.0}, {"date": "2023-05-23", "close": 17.06, "volume": 412351.0}, {"date": "2023-05-24", "close": 16.81, "volume": 296377.0}, {"date": "2023-05-25", "close": 16.72, "volume": 382434.0}, {"date": "2023-05-26", "close": 16.94, "volume": 320451.0}, {"date": "2023-05-30", "close": 16.92, "volume": 470238.0}, {"date": "2023-05-31", "close": 16.27, "volume": 666630.0}, {"date": "2023-06-01", "close": 16.71, "volume": 440861.0}, {"date": "2023-06-02", "close": 17.88, "volume": 744308.0}, {"date": "2023-06-05", "close": 17.18, "volume": 648019.0}, {"date": "2023-06-06", "close": 18.25, "volume": 645566.0}, {"date": "2023-06-07", "close": 18.88, "volume": 825243.0}, {"date": "2023-06-08", "close": 18.62, "volume": 542967.0}, {"date": "2023-06-09", "close": 18.4, "volume": 380304.0}, {"date": "2023-06-12", "close": 18.25, "volume": 566177.0}, {"date": "2023-06-13", "close": 18.65, "volume": 591990.0}, {"date": "2023-06-14", "close": 18.02, "volume": 575394.0}, {"date": "2023-06-15", "close": 18.47, "volume": 537929.0}, {"date": "2023-06-16", "close": 18.28, "volume": 1573454.0}, {"date": "2023-06-20", "close": 18.12, "volume": 588500.0}, {"date": "2023-06-21", "close": 17.85, "volume": 442072.0}, {"date": "2023-06-22", "close": 17.48, "volume": 743317.0}, {"date": "2023-06-23", "close": 17.12, "volume": 1290150.0}, {"date": "2023-06-26", "close": 17.25, "volume": 465087.0}, {"date": "2023-06-27", "close": 17.49, "volume": 531274.0}, {"date": "2023-06-28", "close": 17.14, "volume": 535119.0}, {"date": "2023-06-29", "close": 17.64, "volume": 405536.0}, {"date": "2023-06-30", "close": 17.25, "volume": 383282.0}, {"date": "2023-07-03", "close": 17.61, "volume": 206732.0}, {"date": "2023-07-05", "close": 17.34, "volume": 553601.0}, {"date": "2023-07-06", "close": 16.79, "volume": 583206.0}, {"date": "2023-07-07", "close": 17.21, "volume": 385328.0}, {"date": "2023-07-10", "close": 17.2, "volume": 555213.0}, {"date": "2023-07-11", "close": 17.38, "volume": 391781.0}, {"date": "2023-07-12", "close": 17.64, "volume": 498299.0}, {"date": "2023-07-13", "close": 17.93, "volume": 503959.0}, {"date": "2023-07-14", "close": 17.52, "volume": 395440.0}, {"date": "2023-07-17", "close": 18.05, "volume": 477259.0}, {"date": "2023-07-18", "close": 18.8, "volume": 505317.0}, {"date": "2023-07-19", "close": 19.49, "volume": 620633.0}, {"date": "2023-07-20", "close": 19.42, "volume": 447543.0}, {"date": "2023-07-21", "close": 19.23, "volume": 381012.0}, {"date": "2023-07-24", "close": 19.74, "volume": 632786.0}, {"date": "2023-07-25", "close": 19.35, "volume": 522506.0}, {"date": "2023-07-26", "close": 19.85, "volume": 634178.0}, {"date": "2023-07-27", "close": 19.61, "volume": 710832.0}, {"date": "2023-07-28", "close": 19.84, "volume": 374659.0}, {"date": "2023-07-31", "close": 20.19, "volume": 615294.0}, {"date": "2023-08-01", "close": 19.87, "volume": 536997.0}, {"date": "2023-08-02", "close": 19.7, "volume": 460483.0}, {"date": "2023-08-03", "close": 19.69, "volume": 345644.0}, {"date": "2023-08-04", "close": 19.52, "volume": 328533.0}, {"date": "2023-08-07", "close": 19.7, "volume": 300842.0}, {"date": "2023-08-08", "close": 19.46, "volume": 446899.0}, {"date": "2023-08-09", "close": 19.25, "volume": 345744.0}, {"date": "2023-08-10", "close": 19.18, "volume": 372256.0}, {"date": "2023-08-11", "close": 19.21, "volume": 341103.0}, {"date": "2023-08-14", "close": 18.83, "volume": 359999.0}, {"date": "2023-08-15", "close": 18.2, "volume": 409353.0}, {"date": "2023-08-16", "close": 18.05, "volume": 362661.0}, {"date": "2023-08-17", "close": 18.12, "volume": 372507.0}, {"date": "2023-08-18", "close": 18.07, "volume": 460984.0}, {"date": "2023-08-21", "close": 17.71, "volume": 344249.0}, {"date": "2023-08-22", "close": 17.16, "volume": 365061.0}, {"date": "2023-08-23", "close": 17.38, "volume": 288938.0}, {"date": "2023-08-24", "close": 17.57, "volume": 375200.0}, {"date": "2023-08-25", "close": 17.42, "volume": 280419.0}, {"date": "2023-08-28", "close": 17.58, "volume": 276382.0}, {"date": "2023-08-29", "close": 17.76, "volume": 224406.0}, {"date": "2023-08-30", "close": 17.75, "volume": 256843.0}, {"date": "2023-08-31", "close": 17.82, "volume": 469280.0}, {"date": "2023-09-01", "close": 18.36, "volume": 379018.0}, {"date": "2023-09-05", "close": 17.53, "volume": 533378.0}, {"date": "2023-09-06", "close": 17.19, "volume": 440559.0}, {"date": "2023-09-07", "close": 17.07, "volume": 539105.0}, {"date": "2023-09-08", "close": 17.17, "volume": 374312.0}, {"date": "2023-09-11", "close": 17.15, "volume": 405005.0}, {"date": "2023-09-12", "close": 17.24, "volume": 393496.0}, {"date": "2023-09-13", "close": 17.31, "volume": 461311.0}, {"date": "2023-09-14", "close": 17.66, "volume": 698091.0}, {"date": "2023-09-15", "close": 17.52, "volume": 2401580.0}, {"date": "2023-09-18", "close": 17.13, "volume": 437337.0}, {"date": "2023-09-19", "close": 17.01, "volume": 392760.0}, {"date": "2023-09-20", "close": 16.77, "volume": 302254.0}, {"date": "2023-09-21", "close": 16.51, "volume": 352364.0}, {"date": "2023-09-22", "close": 16.45, "volume": 367188.0}, {"date": "2023-09-25", "close": 16.68, "volume": 459784.0}, {"date": "2023-09-26", "close": 16.37, "volume": 589243.0}, {"date": "2023-09-27", "close": 16.29, "volume": 589505.0}, {"date": "2023-09-28", "close": 16.5, "volume": 780364.0}, {"date": "2023-09-29", "close": 16.96, "volume": 643763.0}, {"date": "2023-10-02", "close": 16.56, "volume": 615413.0}, {"date": "2023-10-03", "close": 16.34, "volume": 443384.0}, {"date": "2023-10-04", "close": 16.46, "volume": 424972.0}, {"date": "2023-10-05", "close": 16.72, "volume": 582576.0}, {"date": "2023-10-06", "close": 16.77, "volume": 415870.0}, {"date": "2023-10-09", "close": 16.67, "volume": 350867.0}, {"date": "2023-10-10", "close": 16.77, "volume": 379528.0}, {"date": "2023-10-11", "close": 16.72, "volume": 392229.0}, {"date": "2023-10-12", "close": 16.4, "volume": 382822.0}, {"date": "2023-10-13", "close": 16.08, "volume": 496357.0}, {"date": "2023-10-16", "close": 16.32, "volume": 519068.0}, {"date": "2023-10-17", "close": 16.56, "volume": 966764.0}, {"date": "2023-10-18", "close": 16.16, "volume": 446593.0}, {"date": "2023-10-19", "close": 15.99, "volume": 594558.0}, {"date": "2023-10-20", "close": 15.47, "volume": 870693.0}, {"date": "2023-10-23", "close": 15.35, "volume": 624326.0}, {"date": "2023-10-24", "close": 14.48, "volume": 687158.0}, {"date": "2023-10-25", "close": 14.1, "volume": 1060424.0}, {"date": "2023-10-26", "close": 14.62, "volume": 667358.0}, {"date": "2023-10-27", "close": 14.21, "volume": 522978.0}, {"date": "2023-10-30", "close": 14.4, "volume": 601087.0}, {"date": "2023-10-31", "close": 14.21, "volume": 387361.0}, {"date": "2023-11-01", "close": 14.44, "volume": 411655.0}, {"date": "2023-11-02", "close": 15.14, "volume": 536772.0}, {"date": "2023-11-03", "close": 15.71, "volume": 573038.0}, {"date": "2023-11-06", "close": 15.54, "volume": 440621.0}, {"date": "2023-11-07", "close": 15.42, "volume": 434311.0}, {"date": "2023-11-08", "close": 15.1, "volume": 404100.0}, {"date": "2023-11-09", "close": 14.84, "volume": 632006.0}, {"date": "2023-11-10", "close": 14.85, "volume": 452721.0}, {"date": "2023-11-13", "close": 15.19, "volume": 761286.0}, {"date": "2023-11-14", "close": 16.32, "volume": 646127.0}, {"date": "2023-11-15", "close": 16.63, "volume": 561266.0}, {"date": "2023-11-16", "close": 16.41, "volume": 337582.0}, {"date": "2023-11-17", "close": 16.51, "volume": 702018.0}, {"date": "2023-11-20", "close": 16.43, "volume": 381608.0}, {"date": "2023-11-21", "close": 16.16, "volume": 482284.0}, {"date": "2023-11-22", "close": 16.2, "volume": 298571.0}, {"date": "2023-11-24", "close": 16.16, "volume": 133813.0}, {"date": "2023-11-27", "close": 15.99, "volume": 277017.0}, {"date": "2023-11-28", "close": 16.01, "volume": 389521.0}, {"date": "2023-11-29", "close": 16.18, "volume": 470802.0}, {"date": "2023-11-30", "close": 15.99, "volume": 442362.0}, {"date": "2023-12-01", "close": 16.76, "volume": 562119.0}, {"date": "2023-12-04", "close": 16.98, "volume": 446449.0}, {"date": "2023-12-05", "close": 17.02, "volume": 374108.0}, {"date": "2023-12-06", "close": 17.13, "volume": 504426.0}, {"date": "2023-12-07", "close": 17.72, "volume": 458981.0}, {"date": "2023-12-08", "close": 17.79, "volume": 500930.0}, {"date": "2023-12-11", "close": 17.7, "volume": 470172.0}, {"date": "2023-12-12", "close": 17.52, "volume": 580662.0}, {"date": "2023-12-13", "close": 18.86, "volume": 827166.0}, {"date": "2023-12-14", "close": 19.2, "volume": 1272300.0}, {"date": "2023-12-15", "close": 19.37, "volume": 2918705.0}, {"date": "2023-12-18", "close": 19.54, "volume": 697242.0}, {"date": "2023-12-19", "close": 19.85, "volume": 767048.0}, {"date": "2023-12-20", "close": 19.55, "volume": 829218.0}, {"date": "2023-12-21", "close": 19.81, "volume": 334822.0}, {"date": "2023-12-22", "close": 19.88, "volume": 397971.0}, {"date": "2023-12-26", "close": 20.28, "volume": 342351.0}, {"date": "2023-12-27", "close": 20.38, "volume": 426059.0}, {"date": "2023-12-28", "close": 20.31, "volume": 372994.0}, {"date": "2023-12-29", "close": 19.84, "volume": 399584.0}, {"date": "2024-01-02", "close": 19.78, "volume": 563315.0}, {"date": "2024-01-03", "close": 19.03, "volume": 621709.0}, {"date": "2024-01-04", "close": 18.9, "volume": 488159.0}, {"date": "2024-01-05", "close": 19.08, "volume": 449984.0}, {"date": "2024-01-08", "close": 19.32, "volume": 393808.0}, {"date": "2024-01-09", "close": 19.02, "volume": 365983.0}, {"date": "2024-01-10", "close": 18.95, "volume": 257298.0}, {"date": "2024-01-11", "close": 18.77, "volume": 468727.0}, {"date": "2024-01-12", "close": 18.69, "volume": 350815.0}, {"date": "2024-01-16", "close": 18.52, "volume": 444700.0}, {"date": "2024-01-17", "close": 18.39, "volume": 458787.0}, {"date": "2024-01-18", "close": 18.49, "volume": 397643.0}, {"date": "2024-01-19", "close": 18.92, "volume": 380788.0}, {"date": "2024-01-22", "close": 19.54, "volume": 703848.0}, {"date": "2024-01-23", "close": 19.2, "volume": 429712.0}, {"date": "2024-01-24", "close": 20.27, "volume": 1084315.0}, {"date": "2024-01-25", "close": 20.35, "volume": 848779.0}, {"date": "2024-01-26", "close": 20.22, "volume": 581405.0}, {"date": "2024-01-29", "close": 20.43, "volume": 734411.0}, {"date": "2024-01-30", "close": 20.13, "volume": 390914.0}, {"date": "2024-01-31", "close": 19.01, "volume": 657738.0}, {"date": "2024-02-01", "close": 18.59, "volume": 713428.0}, {"date": "2024-02-02", "close": 18.41, "volume": 640573.0}, {"date": "2024-02-05", "close": 18.17, "volume": 553866.0}, {"date": "2024-02-06", "close": 17.95, "volume": 524497.0}, {"date": "2024-02-07", "close": 17.77, "volume": 490212.0}, {"date": "2024-02-08", "close": 17.68, "volume": 502496.0}, {"date": "2024-02-09", "close": 18.2, "volume": 586683.0}, {"date": "2024-02-12", "close": 18.64, "volume": 814717.0}, {"date": "2024-02-13", "close": 17.84, "volume": 797943.0}, {"date": "2024-02-14", "close": 18.05, "volume": 396253.0}, {"date": "2024-02-15", "close": 18.79, "volume": 505354.0}, {"date": "2024-02-16", "close": 18.78, "volume": 556347.0}, {"date": "2024-02-20", "close": 18.77, "volume": 647149.0}, {"date": "2024-02-21", "close": 18.81, "volume": 742564.0}, {"date": "2024-02-22", "close": 18.8, "volume": 534469.0}, {"date": "2024-02-23", "close": 18.91, "volume": 393994.0}, {"date": "2024-02-26", "close": 18.93, "volume": 756017.0}, {"date": "2024-02-27", "close": 19.07, "volume": 739318.0}, {"date": "2024-02-28", "close": 18.94, "volume": 640022.0}, {"date": "2024-02-29", "close": 19.2, "volume": 835407.0}, {"date": "2024-03-01", "close": 19.05, "volume": 429877.0}, {"date": "2024-03-04", "close": 18.78, "volume": 624407.0}, {"date": "2024-03-05", "close": 19.78, "volume": 643069.0}, {"date": "2024-03-06", "close": 19.91, "volume": 760388.0}, {"date": "2024-03-07", "close": 19.72, "volume": 406415.0}, {"date": "2024-03-08", "close": 19.72, "volume": 369837.0}, {"date": "2024-03-11", "close": 19.58, "volume": 357121.0}, {"date": "2024-03-12", "close": 19.16, "volume": 416085.0}, {"date": "2024-03-13", "close": 18.92, "volume": 323478.0}, {"date": "2024-03-14", "close": 18.07, "volume": 458114.0}, {"date": "2024-03-15", "close": 18.41, "volume": 1408753.0}, {"date": "2024-03-18", "close": 18.13, "volume": 549455.0}, {"date": "2024-03-19", "close": 18.15, "volume": 619042.0}, {"date": "2024-03-20", "close": 18.84, "volume": 415076.0}, {"date": "2024-03-21", "close": 19.06, "volume": 401303.0}, {"date": "2024-03-22", "close": 18.66, "volume": 354515.0}, {"date": "2024-03-25", "close": 18.65, "volume": 234785.0}, {"date": "2024-03-26", "close": 18.48, "volume": 259495.0}, {"date": "2024-03-27", "close": 19.34, "volume": 362532.0}, {"date": "2024-03-28", "close": 19.46, "volume": 672692.0}, {"date": "2024-04-01", "close": 19.29, "volume": 569678.0}, {"date": "2024-04-02", "close": 18.97, "volume": 522870.0}, {"date": "2024-04-03", "close": 18.79, "volume": 351627.0}, {"date": "2024-04-04", "close": 18.96, "volume": 546820.0}, {"date": "2024-04-05", "close": 18.95, "volume": 412221.0}, {"date": "2024-04-08", "close": 19.2, "volume": 216259.0}, {"date": "2024-04-09", "close": 19.48, "volume": 183398.0}, {"date": "2024-04-10", "close": 18.14, "volume": 475271.0}, {"date": "2024-04-11", "close": 18.17, "volume": 353941.0}, {"date": "2024-04-12", "close": 18.13, "volume": 312708.0}, {"date": "2024-04-15", "close": 17.81, "volume": 414375.0}, {"date": "2024-04-16", "close": 17.49, "volume": 312179.0}, {"date": "2024-04-17", "close": 17.46, "volume": 339306.0}, {"date": "2024-04-18", "close": 17.69, "volume": 436578.0}, {"date": "2024-04-19", "close": 18.4, "volume": 534553.0}, {"date": "2024-04-22", "close": 18.49, "volume": 314598.0}, {"date": "2024-04-23", "close": 18.81, "volume": 372879.0}, {"date": "2024-04-24", "close": 18.23, "volume": 693979.0}, {"date": "2024-04-25", "close": 17.85, "volume": 571715.0}, {"date": "2024-04-26", "close": 17.5, "volume": 460816.0}, {"date": "2024-04-29", "close": 17.51, "volume": 404659.0}, {"date": "2024-04-30", "close": 17.09, "volume": 416322.0}, {"date": "2024-05-01", "close": 17.33, "volume": 363686.0}, {"date": "2024-05-02", "close": 17.7, "volume": 318260.0}, {"date": "2024-05-03", "close": 17.98, "volume": 315358.0}, {"date": "2024-05-06", "close": 17.96, "volume": 274220.0}, {"date": "2024-05-07", "close": 17.83, "volume": 228744.0}, {"date": "2024-05-08", "close": 17.91, "volume": 235623.0}, {"date": "2024-05-09", "close": 18.08, "volume": 362153.0}, {"date": "2024-05-10", "close": 17.94, "volume": 337012.0}, {"date": "2024-05-13", "close": 17.93, "volume": 315806.0}, {"date": "2024-05-14", "close": 18.11, "volume": 263658.0}, {"date": "2024-05-15", "close": 18.31, "volume": 337279.0}, {"date": "2024-05-16", "close": 18.38, "volume": 486230.0}, {"date": "2024-05-17", "close": 18.43, "volume": 331632.0}, {"date": "2024-05-20", "close": 18.17, "volume": 460790.0}, {"date": "2024-05-21", "close": 18.18, "volume": 271380.0}, {"date": "2024-05-22", "close": 18.0, "volume": 465166.0}, {"date": "2024-05-23", "close": 17.52, "volume": 411648.0}, {"date": "2024-05-24", "close": 17.65, "volume": 283187.0}, {"date": "2024-05-28", "close": 17.21, "volume": 423458.0}, {"date": "2024-05-29", "close": 16.97, "volume": 332412.0}, {"date": "2024-05-30", "close": 17.26, "volume": 401597.0}, {"date": "2024-05-31", "close": 17.38, "volume": 464068.0}, {"date": "2024-06-03", "close": 17.03, "volume": 297658.0}, {"date": "2024-06-04", "close": 16.73, "volume": 364446.0}, {"date": "2024-06-05", "close": 16.81, "volume": 482814.0}, {"date": "2024-06-06", "close": 16.86, "volume": 414747.0}, {"date": "2024-06-07", "close": 16.74, "volume": 403378.0}, {"date": "2024-06-10", "close": 16.48, "volume": 487627.0}, {"date": "2024-06-11", "close": 16.35, "volume": 447804.0}, {"date": "2024-06-12", "close": 16.85, "volume": 432559.0}, {"date": "2024-06-13", "close": 16.66, "volume": 390100.0}, {"date": "2024-06-14", "close": 16.26, "volume": 329856.0}, {"date": "2024-06-17", "close": 16.41, "volume": 344355.0}, {"date": "2024-06-18", "close": 16.51, "volume": 337090.0}, {"date": "2024-06-20", "close": 16.49, "volume": 390675.0}, {"date": "2024-06-21", "close": 16.43, "volume": 1660616.0}, {"date": "2024-06-24", "close": 16.96, "volume": 486473.0}, {"date": "2024-06-25", "close": 16.69, "volume": 346656.0}, {"date": "2024-06-26", "close": 16.84, "volume": 370603.0}, {"date": "2024-06-27", "close": 17.08, "volume": 356584.0}, {"date": "2024-06-28", "close": 17.58, "volume": 1089744.0}, {"date": "2024-07-01", "close": 17.47, "volume": 525589.0}, {"date": "2024-07-02", "close": 17.63, "volume": 510461.0}, {"date": "2024-07-03", "close": 17.3, "volume": 248312.0}, {"date": "2024-07-05", "close": 17.05, "volume": 298005.0}, {"date": "2024-07-08", "close": 17.13, "volume": 356891.0}, {"date": "2024-07-09", "close": 17.5, "volume": 405710.0}, {"date": "2024-07-10", "close": 17.9, "volume": 384080.0}, {"date": "2024-07-11", "close": 18.87, "volume": 744643.0}, {"date": "2024-07-12", "close": 18.81, "volume": 718890.0}, {"date": "2024-07-15", "close": 19.65, "volume": 1232824.0}, {"date": "2024-07-16", "close": 20.51, "volume": 1145040.0}, {"date": "2024-07-17", "close": 21.28, "volume": 965339.0}, {"date": "2024-07-18", "close": 20.73, "volume": 675541.0}, {"date": "2024-07-19", "close": 20.75, "volume": 573417.0}, {"date": "2024-07-22", "close": 21.21, "volume": 446243.0}, {"date": "2024-07-23", "close": 21.5, "volume": 1134046.0}, {"date": "2024-07-24", "close": 21.1, "volume": 722324.0}, {"date": "2024-07-25", "close": 21.81, "volume": 834687.0}, {"date": "2024-07-26", "close": 21.9, "volume": 719457.0}, {"date": "2024-07-29", "close": 21.27, "volume": 673397.0}, {"date": "2024-07-30", "close": 21.45, "volume": 513696.0}, {"date": "2024-07-31", "close": 21.53, "volume": 853914.0}, {"date": "2024-08-01", "close": 20.53, "volume": 665294.0}, {"date": "2024-08-02", "close": 19.87, "volume": 626354.0}, {"date": "2024-08-05", "close": 19.26, "volume": 818276.0}, {"date": "2024-08-06", "close": 19.38, "volume": 587258.0}, {"date": "2024-08-07", "close": 19.34, "volume": 649450.0}, {"date": "2024-08-08", "close": 19.45, "volume": 555608.0}, {"date": "2024-08-09", "close": 19.45, "volume": 434272.0}, {"date": "2024-08-12", "close": 19.13, "volume": 363322.0}, {"date": "2024-08-13", "close": 19.39, "volume": 544568.0}, {"date": "2024-08-14", "close": 19.41, "volume": 282556.0}, {"date": "2024-08-15", "close": 19.84, "volume": 426401.0}, {"date": "2024-08-16", "close": 20.14, "volume": 459573.0}, {"date": "2024-08-19", "close": 20.4, "volume": 339323.0}, {"date": "2024-08-20", "close": 19.93, "volume": 307045.0}, {"date": "2024-08-21", "close": 20.1, "volume": 264567.0}, {"date": "2024-08-22", "close": 20.19, "volume": 237315.0}, {"date": "2024-08-23", "close": 21.3, "volume": 795174.0}, {"date": "2024-08-26", "close": 21.1, "volume": 425029.0}, {"date": "2024-08-27", "close": 20.82, "volume": 310550.0}, {"date": "2024-08-28", "close": 21.12, "volume": 306881.0}, {"date": "2024-08-29", "close": 21.11, "volume": 354505.0}, {"date": "2024-08-30", "close": 21.42, "volume": 489295.0}, {"date": "2024-09-03", "close": 21.16, "volume": 423053.0}, {"date": "2024-09-04", "close": 20.88, "volume": 384285.0}, {"date": "2024-09-05", "close": 20.71, "volume": 265808.0}, {"date": "2024-09-06", "close": 20.41, "volume": 340672.0}, {"date": "2024-09-09", "close": 20.54, "volume": 530737.0}, {"date": "2024-09-10", "close": 20.48, "volume": 612941.0}, {"date": "2024-09-11", "close": 20.33, "volume": 537648.0}, {"date": "2024-09-12", "close": 20.44, "volume": 339263.0}, {"date": "2024-09-13", "close": 20.93, "volume": 422281.0}, {"date": "2024-09-16", "close": 21.14, "volume": 427304.0}, {"date": "2024-09-17", "close": 21.35, "volume": 598961.0}, {"date": "2024-09-18", "close": 21.5, "volume": 637292.0}, {"date": "2024-09-19", "close": 22.07, "volume": 588903.0}, {"date": "2024-09-20", "close": 21.6, "volume": 2507432.0}, {"date": "2024-09-23", "close": 21.56, "volume": 496946.0}, {"date": "2024-09-24", "close": 21.51, "volume": 886744.0}, {"date": "2024-09-25", "close": 21.16, "volume": 604296.0}, {"date": "2024-09-26", "close": 21.32, "volume": 803341.0}, {"date": "2024-09-27", "close": 21.16, "volume": 512488.0}, {"date": "2024-09-30", "close": 21.54, "volume": 421105.0}, {"date": "2024-10-01", "close": 21.22, "volume": 675923.0}, {"date": "2024-10-02", "close": 21.0, "volume": 390543.0}, {"date": "2024-10-03", "close": 21.15, "volume": 576119.0}, {"date": "2024-10-04", "close": 21.51, "volume": 468044.0}, {"date": "2024-10-07", "close": 21.4, "volume": 431900.0}, {"date": "2024-10-08", "close": 21.27, "volume": 499727.0}, {"date": "2024-10-09", "close": 21.66, "volume": 600849.0}, {"date": "2024-10-10", "close": 21.61, "volume": 379382.0}, {"date": "2024-10-11", "close": 22.28, "volume": 581127.0}, {"date": "2024-10-14", "close": 22.67, "volume": 385235.0}, {"date": "2024-10-15", "close": 23.05, "volume": 770521.0}, {"date": "2024-10-16", "close": 23.3, "volume": 702551.0}, {"date": "2024-10-17", "close": 23.3, "volume": 768971.0}, {"date": "2024-10-18", "close": 23.28, "volume": 757191.0}, {"date": "2024-10-21", "close": 22.77, "volume": 868534.0}, {"date": "2024-10-22", "close": 23.11, "volume": 516096.0}, {"date": "2024-10-23", "close": 23.3, "volume": 488918.0}, {"date": "2024-10-24", "close": 23.45, "volume": 490421.0}, {"date": "2024-10-25", "close": 22.99, "volume": 400667.0}, {"date": "2024-10-28", "close": 23.58, "volume": 400971.0}, {"date": "2024-10-29", "close": 23.53, "volume": 341986.0}, {"date": "2024-10-30", "close": 23.64, "volume": 487323.0}, {"date": "2024-10-31", "close": 23.2, "volume": 382728.0}, {"date": "2024-11-01", "close": 23.31, "volume": 420243.0}, {"date": "2024-11-04", "close": 22.99, "volume": 422159.0}, {"date": "2024-11-05", "close": 23.31, "volume": 431045.0}, {"date": "2024-11-06", "close": 25.53, "volume": 2745034.0}, {"date": "2024-11-07", "close": 24.65, "volume": 1253273.0}, {"date": "2024-11-08", "close": 24.69, "volume": 1079425.0}, {"date": "2024-11-11", "close": 25.18, "volume": 1404930.0}, {"date": "2024-11-12", "close": 24.98, "volume": 765778.0}, {"date": "2024-11-13", "close": 24.78, "volume": 790734.0}, {"date": "2024-11-14", "close": 24.52, "volume": 518585.0}, {"date": "2024-11-15", "close": 24.49, "volume": 636831.0}, {"date": "2024-11-18", "close": 24.3, "volume": 395151.0}, {"date": "2024-11-19", "close": 24.07, "volume": 659703.0}, {"date": "2024-11-20", "close": 24.11, "volume": 428395.0}, {"date": "2024-11-21", "close": 24.2, "volume": 686103.0}, {"date": "2024-11-22", "close": 24.83, "volume": 729492.0}, {"date": "2024-11-25", "close": 24.86, "volume": 1212668.0}, {"date": "2024-11-26", "close": 24.71, "volume": 450621.0}, {"date": "2024-11-27", "close": 24.67, "volume": 375296.0}, {"date": "2024-11-29", "close": 24.46, "volume": 381910.0}, {"date": "2024-12-02", "close": 24.5, "volume": 661946.0}, {"date": "2024-12-03", "close": 24.42, "volume": 486699.0}, {"date": "2024-12-04", "close": 24.48, "volume": 393618.0}, {"date": "2024-12-05", "close": 24.21, "volume": 328357.0}, {"date": "2024-12-06", "close": 24.24, "volume": 435727.0}, {"date": "2024-12-09", "close": 24.14, "volume": 482285.0}, {"date": "2024-12-10", "close": 24.05, "volume": 467311.0}, {"date": "2024-12-11", "close": 24.18, "volume": 701672.0}, {"date": "2024-12-12", "close": 23.93, "volume": 484187.0}, {"date": "2024-12-13", "close": 23.77, "volume": 466904.0}, {"date": "2024-12-16", "close": 23.87, "volume": 752554.0}, {"date": "2024-12-17", "close": 23.39, "volume": 796640.0}, {"date": "2024-12-18", "close": 22.19, "volume": 1143023.0}, {"date": "2024-12-19", "close": 22.13, "volume": 856888.0}, {"date": "2024-12-20", "close": 22.49, "volume": 3138462.0}, {"date": "2024-12-23", "close": 22.42, "volume": 489960.0}, {"date": "2024-12-24", "close": 22.5, "volume": 214932.0}, {"date": "2024-12-26", "close": 22.58, "volume": 337653.0}, {"date": "2024-12-27", "close": 22.35, "volume": 476690.0}, {"date": "2024-12-30", "close": 22.3, "volume": 375300.0}, {"date": "2024-12-31", "close": 22.18, "volume": 425546.0}, {"date": "2025-01-02", "close": 21.7, "volume": 454368.0}, {"date": "2025-01-03", "close": 21.93, "volume": 485553.0}, {"date": "2025-01-06", "close": 21.96, "volume": 601707.0}, {"date": "2025-01-07", "close": 21.84, "volume": 907788.0}, {"date": "2025-01-08", "close": 21.82, "volume": 528866.0}, {"date": "2025-01-10", "close": 20.96, "volume": 727840.0}, {"date": "2025-01-13", "close": 21.22, "volume": 636307.0}, {"date": "2025-01-14", "close": 22.07, "volume": 568699.0}, {"date": "2025-01-15", "close": 22.43, "volume": 505139.0}, {"date": "2025-01-16", "close": 22.37, "volume": 533796.0}, {"date": "2025-01-17", "close": 22.72, "volume": 622282.0}, {"date": "2025-01-21", "close": 22.79, "volume": 803008.0}, {"date": "2025-01-22", "close": 22.36, "volume": 967925.0}, {"date": "2025-01-23", "close": 22.4, "volume": 702348.0}, {"date": "2025-01-24", "close": 22.53, "volume": 526992.0}, {"date": "2025-01-27", "close": 22.88, "volume": 559586.0}, {"date": "2025-01-28", "close": 22.83, "volume": 476574.0}, {"date": "2025-01-29", "close": 22.59, "volume": 533902.0}, {"date": "2025-01-30", "close": 22.77, "volume": 469234.0}, {"date": "2025-01-31", "close": 22.72, "volume": 532772.0}, {"date": "2025-02-03", "close": 22.3, "volume": 504362.0}, {"date": "2025-02-04", "close": 22.99, "volume": 431217.0}, {"date": "2025-02-05", "close": 23.18, "volume": 350385.0}, {"date": "2025-02-06", "close": 23.3, "volume": 394918.0}, {"date": "2025-02-07", "close": 22.92, "volume": 622286.0}, {"date": "2025-02-10", "close": 22.74, "volume": 406782.0}, {"date": "2025-02-11", "close": 23.13, "volume": 404589.0}, {"date": "2025-02-12", "close": 22.51, "volume": 408011.0}, {"date": "2025-02-13", "close": 22.72, "volume": 484898.0}, {"date": "2025-02-14", "close": 22.49, "volume": 408797.0}, {"date": "2025-02-18", "close": 22.57, "volume": 416282.0}, {"date": "2025-02-19", "close": 22.3, "volume": 403741.0}, {"date": "2025-02-20", "close": 21.91, "volume": 389248.0}, {"date": "2025-02-21", "close": 21.65, "volume": 672274.0}, {"date": "2025-02-24", "close": 21.43, "volume": 544972.0}, {"date": "2025-02-25", "close": 21.5, "volume": 613299.0}, {"date": "2025-02-26", "close": 21.52, "volume": 530184.0}, {"date": "2025-02-27", "close": 21.69, "volume": 443923.0}, {"date": "2025-02-28", "close": 21.97, "volume": 633873.0}, {"date": "2025-03-03", "close": 21.82, "volume": 769973.0}, {"date": "2025-03-04", "close": 20.98, "volume": 764002.0}, {"date": "2025-03-05", "close": 20.9, "volume": 581817.0}, {"date": "2025-03-06", "close": 20.6, "volume": 660765.0}, {"date": "2025-03-07", "close": 20.56, "volume": 1380418.0}, {"date": "2025-03-10", "close": 19.95, "volume": 768154.0}, {"date": "2025-03-11", "close": 19.68, "volume": 1078439.0}, {"date": "2025-03-12", "close": 20.03, "volume": 1257572.0}, {"date": "2025-03-13", "close": 20.2, "volume": 916411.0}, {"date": "2025-03-14", "close": 20.39, "volume": 594833.0}, {"date": "2025-03-17", "close": 20.63, "volume": 974000.0}, {"date": "2025-03-18", "close": 20.7, "volume": 753268.0}, {"date": "2025-03-19", "close": 20.66, "volume": 733889.0}, {"date": "2025-03-20", "close": 20.5, "volume": 580239.0}, {"date": "2025-03-21", "close": 20.39, "volume": 2465098.0}, {"date": "2025-03-24", "close": 20.89, "volume": 500299.0}, {"date": "2025-03-25", "close": 20.75, "volume": 411382.0}, {"date": "2025-03-26", "close": 20.75, "volume": 370214.0}, {"date": "2025-03-27", "close": 20.78, "volume": 477139.0}, {"date": "2025-03-28", "close": 20.47, "volume": 529500.0}, {"date": "2025-03-31", "close": 20.53, "volume": 715888.0}, {"date": "2025-04-01", "close": 20.39, "volume": 782184.0}, {"date": "2025-04-02", "close": 20.55, "volume": 635353.0}, {"date": "2025-04-03", "close": 18.84, "volume": 1044957.0}, {"date": "2025-04-04", "close": 18.26, "volume": 814907.0}, {"date": "2025-04-07", "close": 18.23, "volume": 928879.0}, {"date": "2025-04-08", "close": 18.05, "volume": 742851.0}, {"date": "2025-04-09", "close": 18.9, "volume": 1162535.0}, {"date": "2025-04-10", "close": 17.87, "volume": 1139336.0}, {"date": "2025-04-11", "close": 17.82, "volume": 760440.0}, {"date": "2025-04-14", "close": 18.01, "volume": 852073.0}, {"date": "2025-04-15", "close": 18.28, "volume": 578029.0}, {"date": "2025-04-16", "close": 18.11, "volume": 1054019.0}, {"date": "2025-04-17", "close": 17.39, "volume": 1409236.0}, {"date": "2025-04-21", "close": 17.41, "volume": 802219.0}, {"date": "2025-04-22", "close": 17.93, "volume": 620100.0}, {"date": "2025-04-23", "close": 18.15, "volume": 715128.0}, {"date": "2025-04-24", "close": 18.67, "volume": 658400.0}, {"date": "2025-04-25", "close": 18.48, "volume": 524028.0}, {"date": "2025-04-28", "close": 18.55, "volume": 437971.0}, {"date": "2025-04-29", "close": 18.76, "volume": 566498.0}, {"date": "2025-04-30", "close": 18.66, "volume": 563066.0}, {"date": "2025-05-01", "close": 18.85, "volume": 490879.0}, {"date": "2025-05-02", "close": 19.24, "volume": 393098.0}, {"date": "2025-05-05", "close": 19.25, "volume": 430455.0}, {"date": "2025-05-06", "close": 19.06, "volume": 394563.0}, {"date": "2025-05-07", "close": 19.03, "volume": 421410.0}, {"date": "2025-05-08", "close": 19.39, "volume": 429214.0}, {"date": "2025-05-09", "close": 19.38, "volume": 472993.0}, {"date": "2025-05-12", "close": 20.19, "volume": 599208.0}, {"date": "2025-05-13", "close": 20.26, "volume": 342280.0}, {"date": "2025-05-14", "close": 19.98, "volume": 527600.0}, {"date": "2025-05-15", "close": 19.99, "volume": 369202.0}, {"date": "2025-05-16", "close": 19.94, "volume": 582648.0}, {"date": "2025-05-19", "close": 19.9, "volume": 368581.0}, {"date": "2025-05-20", "close": 19.68, "volume": 348274.0}, {"date": "2025-05-21", "close": 18.96, "volume": 562959.0}, {"date": "2025-05-22", "close": 18.89, "volume": 369738.0}, {"date": "2025-05-23", "close": 18.8, "volume": 510322.0}, {"date": "2025-05-27", "close": 19.21, "volume": 417547.0}, {"date": "2025-05-28", "close": 18.73, "volume": 384122.0}, {"date": "2025-05-29", "close": 18.89, "volume": 394815.0}, {"date": "2025-05-30", "close": 18.76, "volume": 491155.0}, {"date": "2025-06-02", "close": 18.53, "volume": 498577.0}, {"date": "2025-06-03", "close": 18.85, "volume": 427391.0}, {"date": "2025-06-04", "close": 18.55, "volume": 379683.0}, {"date": "2025-06-05", "close": 18.585, "volume": 511804.0}, {"date": "2025-06-06", "close": 18.96, "volume": 450894.0}, {"date": "2025-06-09", "close": 18.98, "volume": 509646.0}, {"date": "2025-06-10", "close": 19.26, "volume": 453759.0}, {"date": "2025-06-11", "close": 19.03, "volume": 631288.0}, {"date": "2025-06-12", "close": 18.99, "volume": 609651.0}, {"date": "2025-06-13", "close": 18.34, "volume": 660716.0}, {"date": "2025-06-16", "close": 18.24, "volume": 719515.0}, {"date": "2025-06-17", "close": 18.15, "volume": 752831.0}, {"date": "2025-06-18", "close": 18.2, "volume": 688039.0}, {"date": "2025-06-20", "close": 18.26, "volume": 1893829.0}, {"date": "2025-06-23", "close": 18.62, "volume": 980066.0}, {"date": "2025-06-24", "close": 18.85, "volume": 1118938.0}, {"date": "2025-06-25", "close": 18.66, "volume": 668257.0}, {"date": "2025-06-26", "close": 19.03, "volume": 842514.0}, {"date": "2025-06-27", "close": 18.93, "volume": 1505912.0}, {"date": "2025-06-30", "close": 18.96, "volume": 601814.0}, {"date": "2025-07-01", "close": 19.7, "volume": 525897.0}, {"date": "2025-07-02", "close": 20.04, "volume": 628610.0}, {"date": "2025-07-03", "close": 20.34, "volume": 369360.0}, {"date": "2025-07-07", "close": 19.98, "volume": 545855.0}, {"date": "2025-07-08", "close": 20.09, "volume": 477824.0}, {"date": "2025-07-09", "close": 20.11, "volume": 462881.0}, {"date": "2025-07-10", "close": 20.19, "volume": 437254.0}, {"date": "2025-07-11", "close": 19.94, "volume": 439756.0}, {"date": "2025-07-14", "close": 20.17, "volume": 427961.0}, {"date": "2025-07-15", "close": 19.44, "volume": 745546.0}, {"date": "2025-07-16", "close": 19.49, "volume": 879829.0}, {"date": "2025-07-17", "close": 19.69, "volume": 1438099.0}, {"date": "2025-07-18", "close": 20.06, "volume": 1107140.0}, {"date": "2025-07-21", "close": 20.08, "volume": 766246.0}, {"date": "2025-07-22", "close": 19.71, "volume": 11374680.0}, {"date": "2025-07-23", "close": 20.11, "volume": 9556711.0}, {"date": "2025-07-24", "close": 19.66, "volume": 4214310.0}, {"date": "2025-07-25", "close": 19.68, "volume": 1888854.0}, {"date": "2025-07-28", "close": 19.79, "volume": 1377652.0}, {"date": "2025-07-29", "close": 19.8, "volume": 1432028.0}, {"date": "2025-07-30", "close": 19.5, "volume": 1161900.0}, {"date": "2025-07-31", "close": 19.17, "volume": 1115121.0}, {"date": "2025-08-01", "close": 19.02, "volume": 1704490.0}, {"date": "2025-08-04", "close": 19.04, "volume": 1386147.0}, {"date": "2025-08-05", "close": 19.04, "volume": 1038777.0}, {"date": "2025-08-06", "close": 18.87, "volume": 1097265.0}, {"date": "2025-08-07", "close": 18.71, "volume": 954168.0}, {"date": "2025-08-08", "close": 18.95, "volume": 752941.0}, {"date": "2025-08-11", "close": 19.02, "volume": 805425.0}, {"date": "2025-08-12", "close": 19.79, "volume": 1047605.0}, {"date": "2025-08-13", "close": 20.11, "volume": 1061439.0}, {"date": "2025-08-14", "close": 20.02, "volume": 934397.0}, {"date": "2025-08-15", "close": 19.83, "volume": 774579.0}, {"date": "2025-08-18", "close": 19.95, "volume": 591307.0}, {"date": "2025-08-19", "close": 19.97, "volume": 756144.0}, {"date": "2025-08-20", "close": 20.02, "volume": 1245654.0}, {"date": "2025-08-21", "close": 19.98, "volume": 719364.0}, {"date": "2025-08-22", "close": 20.86, "volume": 1177331.0}, {"date": "2025-08-25", "close": 20.59, "volume": 762465.0}, {"date": "2025-08-26", "close": 20.68, "volume": 763720.0}, {"date": "2025-08-27", "close": 20.85, "volume": 1056662.0}, {"date": "2025-08-28", "close": 20.89, "volume": 761650.0}, {"date": "2025-08-29", "close": 20.78, "volume": 796375.0}, {"date": "2025-09-02", "close": 20.76, "volume": 574957.0}, {"date": "2025-09-03", "close": 20.87, "volume": 596921.0}, {"date": "2025-09-04", "close": 21.16, "volume": 533853.0}, {"date": "2025-09-05", "close": 20.88, "volume": 516184.0}, {"date": "2025-09-08", "close": 20.81, "volume": 478835.0}, {"date": "2025-09-09", "close": 20.46, "volume": 552050.0}, {"date": "2025-09-10", "close": 20.53, "volume": 576677.0}, {"date": "2025-09-11", "close": 20.66, "volume": 694592.0}, {"date": "2025-09-12", "close": 20.48, "volume": 459969.0}, {"date": "2025-09-15", "close": 19.98, "volume": 567034.0}, {"date": "2025-09-16", "close": 19.74, "volume": 673790.0}, {"date": "2025-09-17", "close": 19.77, "volume": 925309.0}, {"date": "2025-09-18", "close": 20.37, "volume": 733413.0}, {"date": "2025-09-19", "close": 20.06, "volume": 2468753.0}, {"date": "2025-09-22", "close": 19.94, "volume": 764226.0}, {"date": "2025-09-23", "close": 19.74, "volume": 807821.0}, {"date": "2025-09-24", "close": 19.64, "volume": 928682.0}, {"date": "2025-09-25", "close": 19.61, "volume": 602470.0}, {"date": "2025-09-26", "close": 19.71, "volume": 582070.0}, {"date": "2025-09-29", "close": 19.36, "volume": 923976.0}, {"date": "2025-09-30", "close": 19.17, "volume": 1151064.0}, {"date": "2025-10-01", "close": 19.39, "volume": 2029657.0}, {"date": "2025-10-02", "close": 19.23, "volume": 1016024.0}, {"date": "2025-10-03", "close": 19.4, "volume": 1391814.0}, {"date": "2025-10-06", "close": 19.5, "volume": 1021332.0}, {"date": "2025-10-07", "close": 19.39, "volume": 663728.0}, {"date": "2025-10-08", "close": 19.19, "volume": 489455.0}, {"date": "2025-10-09", "close": 19.06, "volume": 1020078.0}, {"date": "2025-10-10", "close": 18.45, "volume": 1505411.0}, {"date": "2025-10-13", "close": 18.93, "volume": 874672.0}, {"date": "2025-10-14", "close": 19.45, "volume": 988411.0}, {"date": "2025-10-15", "close": 19.0, "volume": 963087.0}, {"date": "2025-10-16", "close": 18.02, "volume": 1861420.0}, {"date": "2025-10-17", "close": 18.29, "volume": 1720320.0}, {"date": "2025-10-20", "close": 18.12, "volume": 1513736.0}, {"date": "2025-10-21", "close": 17.96, "volume": 1085048.0}, {"date": "2025-10-22", "close": 17.75, "volume": 1245094.0}, {"date": "2025-10-23", "close": 17.78, "volume": 1886279.0}, {"date": "2025-10-24", "close": 17.87, "volume": 930635.0}, {"date": "2025-10-27", "close": 17.9, "volume": 965099.0}, {"date": "2025-10-28", "close": 18.03, "volume": 1006575.0}, {"date": "2025-10-29", "close": 17.26, "volume": 1154454.0}, {"date": "2025-10-30", "close": 17.39, "volume": 1407120.0}, {"date": "2025-10-31", "close": 17.38, "volume": 1648815.0}, {"date": "2025-11-03", "close": 17.34, "volume": 1750595.0}, {"date": "2025-11-04", "close": 17.5, "volume": 1609198.0}, {"date": "2025-11-05", "close": 17.69, "volume": 1138832.0}, {"date": "2025-11-06", "close": 17.45, "volume": 786077.0}, {"date": "2025-11-07", "close": 17.91, "volume": 1151834.0}, {"date": "2025-11-10", "close": 18.1, "volume": 1003744.0}, {"date": "2025-11-11", "close": 18.06, "volume": 1193580.0}, {"date": "2025-11-12", "close": 18.11, "volume": 1227285.0}, {"date": "2025-11-13", "close": 17.82, "volume": 834938.0}, {"date": "2025-11-14", "close": 17.94, "volume": 629583.0}, {"date": "2025-11-17", "close": 17.26, "volume": 782451.0}, {"date": "2025-11-18", "close": 17.38, "volume": 907169.0}, {"date": "2025-11-19", "close": 17.54, "volume": 1248515.0}, {"date": "2025-11-20", "close": 17.45, "volume": 887951.0}, {"date": "2025-11-21", "close": 18.11, "volume": 1291008.0}, {"date": "2025-11-24", "close": 18.14, "volume": 912111.0}, {"date": "2025-11-25", "close": 18.72, "volume": 1353447.0}, {"date": "2025-11-26", "close": 18.63, "volume": 1835965.0}, {"date": "2025-11-28", "close": 18.55, "volume": 408258.0}, {"date": "2025-12-01", "close": 18.73, "volume": 1067708.0}, {"date": "2025-12-02", "close": 18.55, "volume": 739363.0}, {"date": "2025-12-03", "close": 18.82, "volume": 656825.0}, {"date": "2025-12-04", "close": 18.79, "volume": 747560.0}, {"date": "2025-12-05", "close": 18.67, "volume": 663303.0}, {"date": "2025-12-08", "close": 18.87, "volume": 1213870.0}, {"date": "2025-12-09", "close": 18.85, "volume": 751711.0}, {"date": "2025-12-10", "close": 19.65, "volume": 2181333.0}, {"date": "2025-12-11", "close": 19.57, "volume": 926622.0}, {"date": "2025-12-12", "close": 19.63, "volume": 1097335.0}, {"date": "2025-12-15", "close": 19.37, "volume": 1464092.0}, {"date": "2025-12-16", "close": 19.57, "volume": 1399390.0}, {"date": "2025-12-17", "close": 19.42, "volume": 933902.0}, {"date": "2025-12-18", "close": 19.46, "volume": 803828.0}, {"date": "2025-12-19", "close": 19.27, "volume": 2552542.0}, {"date": "2025-12-22", "close": 19.45, "volume": 778965.0}, {"date": "2025-12-23", "close": 19.27, "volume": 683559.0}, {"date": "2025-12-24", "close": 19.25, "volume": 486834.0}, {"date": "2025-12-26", "close": 19.24, "volume": 552278.0}, {"date": "2025-12-29", "close": 19.05, "volume": 667435.0}, {"date": "2025-12-30", "close": 18.95, "volume": 710971.0}, {"date": "2025-12-31", "close": 18.85, "volume": 690770.0}, {"date": "2026-01-02", "close": 18.82, "volume": 884953.0}, {"date": "2026-01-05", "close": 19.1, "volume": 915151.0}, {"date": "2026-01-06", "close": 19.22, "volume": 1044716.0}, {"date": "2026-01-07", "close": 18.99, "volume": 990188.0}, {"date": "2026-01-08", "close": 19.56, "volume": 859250.0}, {"date": "2026-01-09", "close": 19.3, "volume": 790022.0}, {"date": "2026-01-12", "close": 18.91, "volume": 754613.0}, {"date": "2026-01-13", "close": 18.74, "volume": 1001825.0}, {"date": "2026-01-14", "close": 19.04, "volume": 1152197.0}, {"date": "2026-01-15", "close": 19.28, "volume": 1188796.0}, {"date": "2026-01-16", "close": 19.24, "volume": 951542.0}, {"date": "2026-01-20", "close": 19.28, "volume": 1505490.0}, {"date": "2026-01-21", "close": 21.0, "volume": 2842155.0}, {"date": "2026-01-22", "close": 21.1, "volume": 2063313.0}, {"date": "2026-01-23", "close": 20.08, "volume": 1492000.0}, {"date": "2026-01-26", "close": 20.01, "volume": 1028313.0}, {"date": "2026-01-27", "close": 20.21, "volume": 1319249.0}, {"date": "2026-01-28", "close": 19.89, "volume": 906100.0}, {"date": "2026-01-29", "close": 20.32, "volume": 961542.0}, {"date": "2026-01-30", "close": 20.33, "volume": 942459.0}, {"date": "2026-02-02", "close": 20.58, "volume": 1062967.0}, {"date": "2026-02-03", "close": 20.97, "volume": 1167926.0}, {"date": "2026-02-04", "close": 21.29, "volume": 1327338.0}, {"date": "2026-02-05", "close": 21.41, "volume": 1164596.0}, {"date": "2026-02-06", "close": 21.81, "volume": 1616401.0}, {"date": "2026-02-09", "close": 21.76, "volume": 1118112.0}, {"date": "2026-02-10", "close": 21.77, "volume": 1132523.0}, {"date": "2026-02-11", "close": 21.7, "volume": 1514789.0}, {"date": "2026-02-12", "close": 21.26, "volume": 1594095.0}, {"date": "2026-02-13", "close": 21.36, "volume": 869686.0}, {"date": "2026-02-17", "close": 21.29, "volume": 807000.0}, {"date": "2026-02-18", "close": 21.29, "volume": 1384506.0}, {"date": "2026-02-19", "close": 21.16, "volume": 903129.0}, {"date": "2026-02-20", "close": 21.47, "volume": 1067346.0}, {"date": "2026-02-23", "close": 20.28, "volume": 1222575.0}, {"date": "2026-02-24", "close": 20.41, "volume": 722860.0}, {"date": "2026-02-25", "close": 20.88, "volume": 684594.0}, {"date": "2026-02-26", "close": 21.22, "volume": 2023729.0}, {"date": "2026-02-27", "close": 19.91, "volume": 1445888.0}, {"date": "2026-03-02", "close": 20.36, "volume": 1066155.0}, {"date": "2026-03-03", "close": 20.2, "volume": 968216.0}, {"date": "2026-03-04", "close": 20.21, "volume": 927949.0}, {"date": "2026-03-05", "close": 20.03, "volume": 934470.0}, {"date": "2026-03-06", "close": 19.44, "volume": 1245390.0}, {"date": "2026-03-09", "close": 19.35, "volume": 1129703.0}, {"date": "2026-03-10", "close": 19.25, "volume": 1371584.0}, {"date": "2026-03-11", "close": 19.11, "volume": 1126429.0}, {"date": "2026-03-12", "close": 18.9, "volume": 1501650.0}, {"date": "2026-03-13", "close": 18.61, "volume": 1093677.0}, {"date": "2026-03-16", "close": 18.72, "volume": 988574.0}, {"date": "2026-03-17", "close": 18.69, "volume": 1307029.0}, {"date": "2026-03-18", "close": 18.55, "volume": 1727428.0}, {"date": "2026-03-19", "close": 18.7, "volume": 1540455.0}, {"date": "2026-03-20", "close": 18.94, "volume": 3357083.0}, {"date": "2026-03-23", "close": 19.17, "volume": 1579224.0}, {"date": "2026-03-24", "close": 19.24, "volume": 1050466.0}, {"date": "2026-03-25", "close": 19.34, "volume": 1224191.0}, {"date": "2026-03-26", "close": 19.4, "volume": 1398881.0}, {"date": "2026-03-27", "close": 18.96, "volume": 1309143.0}, {"date": "2026-03-30", "close": 18.96, "volume": 1202492.0}, {"date": "2026-03-31", "close": 19.45, "volume": 2041800.0}, {"date": "2026-04-01", "close": 19.46, "volume": 1178935.0}, {"date": "2026-04-02", "close": 19.52, "volume": 1010849.0}, {"date": "2026-04-06", "close": 19.8, "volume": 931286.0}, {"date": "2026-04-07", "close": 19.87, "volume": 1167844.0}, {"date": "2026-04-08", "close": 20.43, "volume": 1162249.0}, {"date": "2026-04-09", "close": 21.01, "volume": 1980897.0}, {"date": "2026-04-10", "close": 20.5, "volume": 1053312.0}, {"date": "2026-04-13", "close": 20.63, "volume": 1092676.0}, {"date": "2026-04-14", "close": 20.57, "volume": 936582.0}, {"date": "2026-04-15", "close": 20.55, "volume": 819383.0}, {"date": "2026-04-16", "close": 20.46, "volume": 1238210.0}, {"date": "2026-04-17", "close": 21.52, "volume": 3024234.0}, {"date": "2026-04-20", "close": 21.66, "volume": 2805031.0}, {"date": "2026-04-21", "close": 21.22, "volume": 1181256.0}, {"date": "2026-04-22", "close": 21.17, "volume": 1070512.0}, {"date": "2026-04-23", "close": 21.39, "volume": 1102397.0}, {"date": "2026-04-24", "close": 21.02, "volume": 859937.0}, {"date": "2026-04-27", "close": 21.33, "volume": 739040.0}, {"date": "2026-04-28", "close": 21.61, "volume": 1311739.0}, {"date": "2026-04-29", "close": 21.25, "volume": 1125049.0}, {"date": "2026-04-30", "close": 21.26, "volume": 1372855.0}, {"date": "2026-05-01", "close": 21.23, "volume": 925417.0}, {"date": "2026-05-04", "close": 21.12, "volume": 901405.0}, {"date": "2026-05-05", "close": 21.42, "volume": 741625.0}, {"date": "2026-05-06", "close": 21.59, "volume": 829869.0}, {"date": "2026-05-07", "close": 21.36, "volume": 876158.0}, {"date": "2026-05-08", "close": 21.27, "volume": 819402.0}, {"date": "2026-05-11", "close": 20.95, "volume": 1169941.0}, {"date": "2026-05-12", "close": 20.9, "volume": 911108.0}, {"date": "2026-05-13", "close": 20.58, "volume": 861235.0}, {"date": "2026-05-14", "close": 20.8, "volume": 700175.0}, {"date": "2026-05-15", "close": 20.51, "volume": 848273.0}, {"date": "2026-05-18", "close": 20.93, "volume": 752080.0}, {"date": "2026-05-19", "close": 20.82, "volume": 829714.0}, {"date": "2026-05-20", "close": 21.27, "volume": 1145572.0}, {"date": "2026-05-21", "close": 21.34, "volume": 974599.0}, {"date": "2026-05-22", "close": 21.34, "volume": 689829.0}, {"date": "2026-05-26", "close": 21.62, "volume": 860178.0}, {"date": "2026-05-27", "close": 21.35, "volume": 1371189.0}, {"date": "2026-05-28", "close": 21.48, "volume": 820343.0}, {"date": "2026-05-29", "close": 21.45, "volume": 1607557.0}, {"date": "2026-06-01", "close": 21.05, "volume": 1163866.0}, {"date": "2026-06-02", "close": 21.39, "volume": 1282901.0}, {"date": "2026-06-03", "close": 20.84, "volume": 1024271.0}, {"date": "2026-06-04", "close": 21.54, "volume": 884745.0}, {"date": "2026-06-05", "close": 21.58, "volume": 1179207.0}, {"date": "2026-06-08", "close": 21.6, "volume": 1063662.0}, {"date": "2026-06-09", "close": 21.71, "volume": 2988953.0}, {"date": "2026-06-10", "close": 21.95, "volume": 3289364.0}, {"date": "2026-06-11", "close": 22.19, "volume": 1239600.0}, {"date": "2026-06-12", "close": 22.51, "volume": 1008123.0}, {"date": "2026-06-15", "close": 22.0, "volume": 1265761.0}, {"date": "2026-06-16", "close": 22.06, "volume": 1468754.0}, {"date": "2026-06-17", "close": 21.71, "volume": 1376451.0}, {"date": "2026-06-18", "close": 21.9, "volume": 2355819.0}, {"date": "2026-06-22", "close": 22.17, "volume": 1352130.0}, {"date": "2026-06-23", "close": 22.48, "volume": 1284755.0}, {"date": "2026-06-24", "close": 22.7, "volume": 1971324.0}, {"date": "2026-06-25", "close": 22.97, "volume": 1473808.0}, {"date": "2026-06-26", "close": 22.93, "volume": 4311899.0}, {"date": "2026-06-29", "close": 22.67, "volume": 1437137.0}, {"date": "2026-06-30", "close": 22.65, "volume": 1424499.0}, {"date": "2026-07-01", "close": 23.22, "volume": 1395082.0}, {"date": "2026-07-02", "close": 22.84, "volume": 1098911.0}, {"date": "2026-07-06", "close": 22.77, "volume": 1127171.0}, {"date": "2026-07-07", "close": 22.75, "volume": 942435.0}, {"date": "2026-07-08", "close": 22.24, "volume": 1163343.0}, {"date": "2026-07-09", "close": 22.72, "volume": 952044.0}, {"date": "2026-07-10", "close": 22.86, "volume": 925389.0}, {"date": "2026-07-13", "close": 22.98, "volume": 1007589.0}, {"date": "2026-07-14", "close": 22.92, "volume": 845439.0}, {"date": "2026-07-15", "close": 23.23, "volume": 1144384.0}, {"date": "2026-07-16", "close": 23.25, "volume": 3519522.0}, {"date": "2026-07-17", "close": 22.95, "volume": 4357575.0}, {"date": "2026-07-20", "close": 22.61, "volume": 2276740.0}, {"date": "2026-07-21", "close": 22.84, "volume": 1666721.0}, {"date": "2026-07-22", "close": 23.11, "volume": 2210655.0}, {"date": "2026-07-23", "close": 23.01, "volume": 1523017.0}, {"date": "2026-07-24", "close": 23.18, "volume": 1042727.0}, {"date": "2026-07-27", "close": 22.97, "volume": 1193972.0}, {"date": "2026-07-28", "close": 23.48, "volume": 1163311.0}, {"date": "2026-07-29", "close": 23.46, "volume": 1377124.0}, {"date": "2026-07-30", "close": 23.41, "volume": 1395093.0}, {"date": "2026-07-31", "close": 23.59, "volume": 1876345.0}, {"date": "2026-08-03", "close": 23.86, "volume": 1273402.0}, {"date": "2026-08-04", "close": 24.12, "volume": 1370520.0}, {"date": "2026-08-05", "close": 24.03, "volume": 955801.0}, {"date": "2026-08-06", "close": 23.55, "volume": 1682794.0}, {"date": "2026-08-07", "close": 23.46, "volume": 1303858.0}], "refreshing": true}