{"ticker": "AAMI", "overview": {"cik": "1748824", "ticker": "AAMI", "name": "Acadian Asset Management Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053869", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053337", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007602", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000053417-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050801", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001013594-26-000681", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0001013594-26-000680", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001013594-26-000671", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043360", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043348", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043346", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-11", "title": "Form S-8 POS", "accession": "0001628280-26-042548", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042520", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036160", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035924", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035920", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035917", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031710", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030782", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003976", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028588", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001628280-26-028387", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001628280-26-028382", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001628280-26-028368", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 212997531.6781, "net": -212997531.6781, "insiders": 4, "first_date": "2025-09-03", "last_date": "2026-06-17"}, "metrics": {"ticker": "AAMI", "has_prices": true, "as_of": "2026-08-07", "last": 89.85, "prev_close": 91.56, "change": -1.710000000000008, "change_pct": -0.018676277850589864, "session_volume": 291559.0, "vwap_5": 90.8696208660698, "vwap_20": 84.47405464614012, "vwap_60": 77.21229230514948, "vwap_250": 61.035358618150205, "high_52w": 91.92, "low_52w": 41.93, "avg_volume_20": 414955.2, "sessions": 400, "market_cap": {"value": 3188788000.7999997, "shares": 35490128.0, "as_of": "2026-08-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001137774-26-000181", "src": "13DG", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Acadian Asset Management Inc.", "who_key": "Acadian Asset Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Acadian Asset Management Inc. moves to a 4.5% passive stake in AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/0001137774-26-000181-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0000053417-26-000049", "src": "13DG", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Acadian Asset Management Inc.", "who_key": "Acadian Asset Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Acadian Asset Management Inc. moves to a 4.3% passive stake in AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/0000053417-26-000049-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "0001013594-26-000681", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 146775000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $146.8M of AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000101359426000681/0001013594-26-000681-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199669}, {"id": "13DG-0001013594-26-000680", "src": "13DG", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Acadian Asset Management Inc.", "who_key": "Acadian Asset Management Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Acadian Asset Management Inc. moves to a 16.4% activist stake in AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/0001013594-26-000680-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199669}, {"id": "0001628280-26-043360", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Barbara Trebbi", "who_key": "Trebbi Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026043360/0001628280-26-043360-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202549}, {"id": "0001628280-26-043346", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026043346/0001628280-26-043346-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001628280-26-043348", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026043348/0001628280-26-043348-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001628280-26-035917", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Barbara Trebbi", "who_key": "Trebbi Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026035917/0001628280-26-035917-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001628280-26-035920", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026035920/0001628280-26-035920-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001628280-26-035924", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026035924/0001628280-26-035924-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001628280-26-030782", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Richard Jonathan Hart", "who_key": "Hart Richard Jonathan", "role": "CLO and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6697021.4576, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $6.7M of AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026030782/0001628280-26-030782-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263029}, {"id": "0001628280-26-009222", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Richard Jonathan Hart", "who_key": "Hart Richard Jonathan", "role": "CLO and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 383690.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026009222/0001628280-26-009222-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375349}, {"id": "0001628280-26-009235", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Christina Wiater", "who_key": "Wiater Christina", "role": "PFO / PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139839.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026009235/0001628280-26-009235-index.htm", "trade_date": "2026-02-15", "timestamp": "2026-02-15", "mins": 375349}, {"id": "0001628280-26-009181", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Kelly Young", "who_key": "Young Kelly", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026009181/0001628280-26-009181-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378229}, {"id": "0001628280-26-009201", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Scott Hynes", "who_key": "Hynes Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026009201/0001628280-26-009201-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378229}, {"id": "0001628280-26-007838", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1475028.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $1.5M of AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026007838/0001628280-26-007838-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381109}, {"id": "0001628280-26-007836", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Barbara Trebbi", "who_key": "Trebbi Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 496329.4105, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director sells $496K of AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026007836/0001628280-26-007836-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382549}, {"id": "0001013594-25-001139", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 57554151.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $57.6M of AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000101359425001139/0001013594-25-001139-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612949}, {"id": "0001748824-25-000049", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000174882425000049/0001748824-25-000049-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735349}, {"id": "0001748824-25-000038", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000174882425000038/0001748824-25-000038-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775669}, {"id": "0001748824-25-000039", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Barbara Trebbi", "who_key": "Trebbi Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000174882425000039/0001748824-25-000039-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775669}, {"id": "0001748824-25-000041", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "John Paulson", "who_key": "Paulson John", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000174882425000041/0001748824-25-000041-index.htm", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775669}, {"id": "0001748824-25-000012", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Richard Jonathan Hart", "who_key": "Hart Richard Jonathan", "role": "CLO and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 152701.36000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000174882425000012/0001748824-25-000012-index.htm", "trade_date": "2025-02-15", "timestamp": "2025-02-15", "mins": 900949}, {"id": "0001748824-25-000014", "src": "INSIDERS", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Christina Wiater", "who_key": "Wiater Christina", "role": "PFO / PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39074.490000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on AAMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000174882425000014/0001748824-25-000014-index.htm", "trade_date": "2025-02-15", "timestamp": "2025-02-15", "mins": 900949}], "recent_buys": [], "institutional": [{"id": "13DG-0001137774-26-000181", "src": "13DG", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Acadian Asset Management Inc.", "who_key": "Acadian Asset Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Acadian Asset Management Inc. moves to a 4.5% passive stake in AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/0001137774-26-000181-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "13DG-0000053417-26-000049", "src": "13DG", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Acadian Asset Management Inc.", "who_key": "Acadian Asset Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Acadian Asset Management Inc. moves to a 4.3% passive stake in AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/0000053417-26-000049-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131989}, {"id": "13DG-0001013594-26-000680", "src": "13DG", "ticker": "AAMI", "cik": "1748824", "company": "Acadian Asset Management Inc.", "company_raw": "Acadian Asset Management Inc.", "who": "Acadian Asset Management Inc.", "who_key": "Acadian Asset Management Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Acadian Asset Management Inc. moves to a 16.4% activist stake in AAMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/0001013594-26-000680-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199669}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Acadian Asset Management Inc. Common Stock", "new_value": "Acadian Asset Management Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001748824", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001748824", "applied": 1, "detected_at": "2026-09-10T03:12:56.279724"}]}, "key_people": [{"who": "Paulson & Co. Inc.", "who_key": "PAULSON & CO. INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 204329151.91, "net": -204329151.91, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146775000.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000101359426000681/0001013594-26-000681-index.htm"}, {"action": "SELL", "amount": 57554151.91, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000101359425001139/0001013594-25-001139-index.htm"}], "latest": {"action": "SELL", "amount": 146775000.0, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000101359426000681/0001013594-26-000681-index.htm"}}, {"who": "Richard Jonathan Hart", "who_key": "Hart Richard Jonathan", "role": "CLO and CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6697021.4576, "net": -6697021.4576, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6697021.4576, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026030782/0001628280-26-030782-index.htm"}], "latest": {"action": "SELL", "amount": 6697021.4576, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026030782/0001628280-26-030782-index.htm"}}, {"who": "Robert J. Chersi", "who_key": "Chersi Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1475028.9, "net": -1475028.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1475028.9, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026007838/0001628280-26-007838-index.htm"}], "latest": {"action": "SELL", "amount": 1475028.9, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026007838/0001628280-26-007838-index.htm"}}, {"who": "Barbara Trebbi", "who_key": "Trebbi Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 496329.4105, "net": -496329.4105, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 496329.4105, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026007836/0001628280-26-007836-index.htm"}], "latest": {"action": "SELL", "amount": 496329.4105, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748824/000162828026007836/0001628280-26-007836-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001628280-26-053869", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053337", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007602", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001973379-26-000271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0000053417-26-000049", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050801", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001013594-26-000681", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-22", "title": "Form SCHEDULE 13D/A", "accession": "0001013594-26-000680", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001013594-26-000671", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043360", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043348", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043346", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-11", "title": "Form S-8 POS", "accession": "0001628280-26-042548", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042520", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036160", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035924", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035920", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-035917", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031710", "price_sensitive": true}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001628280-26-030782", "price_sensitive": false}, {"form": "144", "date": "2026-05-04", "title": "Notice of proposed sale", "accession": "0001950047-26-003976", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001628280-26-028588", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001628280-26-028387", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001628280-26-028382", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001628280-26-028368", "price_sensitive": false}], "performance": {"ticker": "AAMI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 13.73, "volume": 117844.0}, {"date": "2016-08-09", "close": 13.66, "volume": 128881.0}, {"date": "2016-08-10", "close": 13.58, "volume": 84123.0}, {"date": "2016-08-11", "close": 13.65, "volume": 170449.0}, {"date": "2016-08-12", "close": 13.48, "volume": 53930.0}, {"date": "2016-08-15", "close": 13.51, "volume": 85453.0}, {"date": "2016-08-16", "close": 13.58, "volume": 135820.0}, {"date": "2016-08-17", "close": 13.55, "volume": 261659.0}, {"date": "2016-08-18", "close": 13.61, "volume": 82192.0}, {"date": "2016-08-19", "close": 13.56, "volume": 115381.0}, {"date": "2016-08-22", "close": 13.5, "volume": 61364.0}, {"date": "2016-08-23", "close": 13.69, "volume": 76710.0}, {"date": "2016-08-24", "close": 13.6, "volume": 134652.0}, {"date": "2016-08-25", "close": 13.37, "volume": 120421.0}, {"date": "2016-08-26", "close": 13.34, "volume": 97621.0}, {"date": "2016-08-29", "close": 13.47, "volume": 156363.0}, {"date": "2016-08-30", "close": 13.51, "volume": 69342.0}, {"date": "2016-08-31", "close": 13.5, "volume": 177439.0}, {"date": "2016-09-01", "close": 13.42, "volume": 236740.0}, {"date": "2016-09-02", "close": 13.42, "volume": 180952.0}, {"date": "2016-09-06", "close": 13.52, "volume": 347723.0}, {"date": "2016-09-07", "close": 13.51, "volume": 314511.0}, {"date": "2016-09-08", "close": 13.55, "volume": 121503.0}, {"date": "2016-09-09", "close": 13.06, "volume": 91056.0}, {"date": "2016-09-12", "close": 13.34, "volume": 127244.0}, {"date": "2016-09-13", "close": 12.85, "volume": 97897.0}, {"date": "2016-09-14", "close": 12.75, "volume": 109854.0}, {"date": "2016-09-15", "close": 12.81, "volume": 85927.0}, {"date": "2016-09-16", "close": 12.99, "volume": 217856.0}, {"date": "2016-09-19", "close": 13.24, "volume": 152610.0}, {"date": "2016-09-20", "close": 13.5, "volume": 189138.0}, {"date": "2016-09-21", "close": 13.89, "volume": 681784.0}, {"date": "2016-09-22", "close": 13.59, "volume": 232181.0}, {"date": "2016-09-23", "close": 13.48, "volume": 164499.0}, {"date": "2016-09-26", "close": 13.22, "volume": 248041.0}, {"date": "2016-09-27", "close": 13.64, "volume": 149976.0}, {"date": "2016-09-28", "close": 13.82, "volume": 129999.0}, {"date": "2016-09-29", "close": 13.52, "volume": 86371.0}, {"date": "2016-09-30", "close": 13.91, "volume": 126899.0}, {"date": "2016-10-03", "close": 13.77, "volume": 137070.0}, {"date": "2016-10-04", "close": 13.85, "volume": 157558.0}, {"date": "2016-10-05", "close": 14.1, "volume": 258685.0}, {"date": "2016-10-06", "close": 14.14, "volume": 126377.0}, {"date": "2016-10-07", "close": 14.09, "volume": 86004.0}, {"date": "2016-10-10", "close": 14.25, "volume": 106794.0}, {"date": "2016-10-11", "close": 13.92, "volume": 87386.0}, {"date": "2016-10-12", "close": 13.96, "volume": 96336.0}, {"date": "2016-10-13", "close": 13.86, "volume": 71436.0}, {"date": "2016-10-14", "close": 13.92, "volume": 183992.0}, {"date": "2016-10-17", "close": 14.0, "volume": 141245.0}, {"date": "2016-10-18", "close": 14.03, "volume": 122060.0}, {"date": "2016-10-19", "close": 14.14, "volume": 144647.0}, {"date": "2016-10-20", "close": 14.23, "volume": 91509.0}, {"date": "2016-10-21", "close": 14.41, "volume": 69278.0}, {"date": "2016-10-24", "close": 14.44, "volume": 89715.0}, {"date": "2016-10-25", "close": 14.22, "volume": 73649.0}, {"date": "2016-10-26", "close": 14.1, "volume": 182722.0}, {"date": "2016-10-27", "close": 13.99, "volume": 152736.0}, {"date": "2016-10-28", "close": 14.0, "volume": 112830.0}, {"date": "2016-10-31", "close": 14.07, "volume": 201554.0}, {"date": "2016-11-01", "close": 14.0, "volume": 168863.0}, {"date": "2016-11-02", "close": 13.12, "volume": 160918.0}, {"date": "2016-11-03", "close": 12.67, "volume": 224683.0}, {"date": "2016-11-04", "close": 12.2, "volume": 216282.0}, {"date": "2016-11-07", "close": 12.27, "volume": 154374.0}, {"date": "2016-11-08", "close": 12.22, "volume": 135989.0}, {"date": "2016-11-09", "close": 12.92, "volume": 297174.0}, {"date": "2016-11-10", "close": 13.32, "volume": 855339.0}, {"date": "2016-11-11", "close": 13.9, "volume": 368065.0}, {"date": "2016-11-14", "close": 14.46, "volume": 339779.0}, {"date": "2016-11-15", "close": 14.3, "volume": 1079529.0}, {"date": "2016-11-16", "close": 14.4, "volume": 202576.0}, {"date": "2016-11-17", "close": 14.61, "volume": 145723.0}, {"date": "2016-11-18", "close": 14.73, "volume": 122216.0}, {"date": "2016-11-21", "close": 14.81, "volume": 431245.0}, {"date": "2016-11-22", "close": 14.75, "volume": 147511.0}, {"date": "2016-11-23", "close": 14.81, "volume": 96918.0}, {"date": "2016-11-25", "close": 14.81, "volume": 45653.0}, {"date": "2016-11-28", "close": 14.52, "volume": 82408.0}, {"date": "2016-11-29", "close": 14.55, "volume": 87671.0}, {"date": "2016-11-30", "close": 14.7, "volume": 127117.0}, {"date": "2016-12-01", "close": 14.77, "volume": 109124.0}, {"date": "2016-12-02", "close": 14.47, "volume": 155724.0}, {"date": "2016-12-05", "close": 14.55, "volume": 155553.0}, {"date": "2016-12-06", "close": 14.5, "volume": 234943.0}, {"date": "2016-12-07", "close": 14.85, "volume": 1568781.0}, {"date": "2016-12-08", "close": 15.23, "volume": 259752.0}, {"date": "2016-12-09", "close": 15.49, "volume": 308057.0}, {"date": "2016-12-12", "close": 15.27, "volume": 202454.0}, {"date": "2016-12-13", "close": 14.52, "volume": 1135645.0}, {"date": "2016-12-14", "close": 14.0, "volume": 7781668.0}, {"date": "2016-12-15", "close": 14.27, "volume": 1486350.0}, {"date": "2016-12-16", "close": 14.34, "volume": 765315.0}, {"date": "2016-12-19", "close": 14.44, "volume": 481684.0}, {"date": "2016-12-20", "close": 14.47, "volume": 939239.0}, {"date": "2016-12-21", "close": 14.31, "volume": 377759.0}, {"date": "2016-12-22", "close": 14.33, "volume": 398576.0}, {"date": "2016-12-23", "close": 14.33, "volume": 344313.0}, {"date": "2016-12-27", "close": 14.51, "volume": 356876.0}, {"date": "2016-12-28", "close": 14.53, "volume": 481165.0}, {"date": "2016-12-29", "close": 14.56, "volume": 393851.0}, {"date": "2016-12-30", "close": 14.5, "volume": 249651.0}, {"date": "2017-01-03", "close": 14.44, "volume": 363462.0}, {"date": "2017-01-04", "close": 14.61, "volume": 476420.0}, {"date": "2017-01-05", "close": 14.48, "volume": 227207.0}, {"date": "2017-01-06", "close": 14.48, "volume": 434232.0}, {"date": "2017-01-09", "close": 14.32, "volume": 399735.0}, {"date": "2017-01-10", "close": 14.34, "volume": 338841.0}, {"date": "2017-01-11", "close": 14.64, "volume": 490261.0}, {"date": "2017-01-12", "close": 14.42, "volume": 353612.0}, {"date": "2017-01-13", "close": 14.6, "volume": 461129.0}, {"date": "2017-01-17", "close": 14.3, "volume": 179237.0}, {"date": "2017-01-18", "close": 14.27, "volume": 317426.0}, {"date": "2017-01-19", "close": 14.25, "volume": 399756.0}, {"date": "2017-01-20", "close": 14.65, "volume": 385475.0}, {"date": "2017-01-23", "close": 14.46, "volume": 339872.0}, {"date": "2017-01-24", "close": 14.6, "volume": 332098.0}, {"date": "2017-01-25", "close": 14.67, "volume": 244084.0}, {"date": "2017-01-26", "close": 14.24, "volume": 179671.0}, {"date": "2017-01-27", "close": 13.99, "volume": 216558.0}, {"date": "2017-01-30", "close": 13.89, "volume": 233106.0}, {"date": "2017-01-31", "close": 14.1, "volume": 221157.0}, {"date": "2017-02-01", "close": 14.22, "volume": 262605.0}, {"date": "2017-02-02", "close": 14.89, "volume": 747987.0}, {"date": "2017-02-03", "close": 15.2, "volume": 450000.0}, {"date": "2017-02-06", "close": 14.84, "volume": 476264.0}, {"date": "2017-02-07", "close": 14.69, "volume": 368278.0}, {"date": "2017-02-08", "close": 14.48, "volume": 321772.0}, {"date": "2017-02-09", "close": 14.64, "volume": 243934.0}, {"date": "2017-02-10", "close": 14.85, "volume": 363654.0}, {"date": "2017-02-13", "close": 14.98, "volume": 399315.0}, {"date": "2017-02-14", "close": 15.13, "volume": 364380.0}, {"date": "2017-02-15", "close": 15.31, "volume": 313288.0}, {"date": "2017-02-16", "close": 14.99, "volume": 375514.0}, {"date": "2017-02-17", "close": 15.08, "volume": 207938.0}, {"date": "2017-02-21", "close": 15.02, "volume": 193586.0}, {"date": "2017-02-22", "close": 15.1, "volume": 246015.0}, {"date": "2017-02-23", "close": 15.04, "volume": 263759.0}, {"date": "2017-02-24", "close": 15.18, "volume": 450800.0}, {"date": "2017-02-27", "close": 15.03, "volume": 302150.0}, {"date": "2017-02-28", "close": 14.91, "volume": 444089.0}, {"date": "2017-03-01", "close": 15.2, "volume": 239087.0}, {"date": "2017-03-02", "close": 14.97, "volume": 349156.0}, {"date": "2017-03-03", "close": 15.03, "volume": 200998.0}, {"date": "2017-03-06", "close": 15.01, "volume": 275273.0}, {"date": "2017-03-07", "close": 14.82, "volume": 280943.0}, {"date": "2017-03-08", "close": 14.98, "volume": 853753.0}, {"date": "2017-03-09", "close": 15.04, "volume": 315995.0}, {"date": "2017-03-10", "close": 15.11, "volume": 364343.0}, {"date": "2017-03-13", "close": 15.06, "volume": 531447.0}, {"date": "2017-03-14", "close": 15.04, "volume": 403062.0}, {"date": "2017-03-15", "close": 15.05, "volume": 354057.0}, {"date": "2017-03-16", "close": 15.07, "volume": 182509.0}, {"date": "2017-03-17", "close": 14.7, "volume": 511279.0}, {"date": "2017-03-20", "close": 14.64, "volume": 286391.0}, {"date": "2017-03-21", "close": 14.17, "volume": 348394.0}, {"date": "2017-03-22", "close": 14.25, "volume": 372426.0}, {"date": "2017-03-23", "close": 14.43, "volume": 344303.0}, {"date": "2017-03-24", "close": 14.56, "volume": 699921.0}, {"date": "2017-03-27", "close": 14.95, "volume": 991436.0}, {"date": "2017-03-28", "close": 15.06, "volume": 267431.0}, {"date": "2017-03-29", "close": 15.04, "volume": 173533.0}, {"date": "2017-03-30", "close": 15.09, "volume": 261612.0}, {"date": "2017-03-31", "close": 15.12, "volume": 236124.0}, {"date": "2017-04-03", "close": 15.05, "volume": 261653.0}, {"date": "2017-04-04", "close": 15.12, "volume": 357902.0}, {"date": "2017-04-05", "close": 14.92, "volume": 448010.0}, {"date": "2017-04-06", "close": 15.12, "volume": 328576.0}, {"date": "2017-04-07", "close": 15.15, "volume": 175872.0}, {"date": "2017-04-10", "close": 14.9, "volume": 530516.0}, {"date": "2017-04-11", "close": 15.03, "volume": 486914.0}, {"date": "2017-04-12", "close": 14.87, "volume": 162061.0}, {"date": "2017-04-13", "close": 14.63, "volume": 198215.0}, {"date": "2017-04-17", "close": 14.96, "volume": 118800.0}, {"date": "2017-04-18", "close": 14.88, "volume": 147772.0}, {"date": "2017-04-19", "close": 14.96, "volume": 193521.0}, {"date": "2017-04-20", "close": 15.15, "volume": 178582.0}, {"date": "2017-04-21", "close": 15.07, "volume": 150238.0}, {"date": "2017-04-24", "close": 15.41, "volume": 438085.0}, {"date": "2017-04-25", "close": 15.53, "volume": 405135.0}, {"date": "2017-04-26", "close": 15.64, "volume": 272896.0}, {"date": "2017-04-27", "close": 15.65, "volume": 199398.0}, {"date": "2017-04-28", "close": 15.56, "volume": 190236.0}, {"date": "2017-05-01", "close": 15.43, "volume": 164660.0}, {"date": "2017-05-02", "close": 15.18, "volume": 294029.0}, {"date": "2017-05-03", "close": 15.13, "volume": 278525.0}, {"date": "2017-05-04", "close": 15.04, "volume": 245489.0}, {"date": "2017-05-05", "close": 14.96, "volume": 714902.0}, {"date": "2017-05-08", "close": 15.31, "volume": 286160.0}, {"date": "2017-05-09", "close": 15.62, "volume": 308389.0}, {"date": "2017-05-10", "close": 15.59, "volume": 267803.0}, {"date": "2017-05-11", "close": 15.28, "volume": 207679.0}, {"date": "2017-05-12", "close": 15.03, "volume": 111286.0}, {"date": "2017-05-15", "close": 15.14, "volume": 404045.0}, {"date": "2017-05-16", "close": 14.64, "volume": 8513681.0}, {"date": "2017-05-17", "close": 14.09, "volume": 1698309.0}, {"date": "2017-05-18", "close": 14.18, "volume": 1098416.0}, {"date": "2017-05-19", "close": 14.34, "volume": 704803.0}, {"date": "2017-05-22", "close": 14.24, "volume": 546328.0}, {"date": "2017-05-23", "close": 13.99, "volume": 514443.0}, {"date": "2017-05-24", "close": 13.81, "volume": 551196.0}, {"date": "2017-05-25", "close": 13.91, "volume": 571743.0}, {"date": "2017-05-26", "close": 13.99, "volume": 330611.0}, {"date": "2017-05-30", "close": 13.86, "volume": 374210.0}, {"date": "2017-05-31", "close": 13.96, "volume": 1405449.0}, {"date": "2017-06-01", "close": 14.14, "volume": 678456.0}, {"date": "2017-06-02", "close": 14.14, "volume": 524648.0}, {"date": "2017-06-05", "close": 14.52, "volume": 1536612.0}, {"date": "2017-06-06", "close": 14.4, "volume": 647177.0}, {"date": "2017-06-07", "close": 14.49, "volume": 1295799.0}, {"date": "2017-06-08", "close": 14.51, "volume": 773571.0}, {"date": "2017-06-09", "close": 14.58, "volume": 1167590.0}, {"date": "2017-06-12", "close": 14.46, "volume": 1638891.0}, {"date": "2017-06-13", "close": 14.5, "volume": 1592715.0}, {"date": "2017-06-14", "close": 14.8, "volume": 2922058.0}, {"date": "2017-06-15", "close": 14.7, "volume": 785417.0}, {"date": "2017-06-16", "close": 14.93, "volume": 1591533.0}, {"date": "2017-06-19", "close": 14.81, "volume": 886549.0}, {"date": "2017-06-20", "close": 14.62, "volume": 554696.0}, {"date": "2017-06-21", "close": 14.54, "volume": 338945.0}, {"date": "2017-06-22", "close": 14.49, "volume": 388350.0}, {"date": "2017-06-23", "close": 14.71, "volume": 2573877.0}, {"date": "2017-06-26", "close": 14.95, "volume": 560289.0}, {"date": "2017-06-27", "close": 14.98, "volume": 530911.0}, {"date": "2017-06-28", "close": 15.14, "volume": 617238.0}, {"date": "2017-06-29", "close": 15.15, "volume": 1192891.0}, {"date": "2017-06-30", "close": 14.86, "volume": 1217592.0}, {"date": "2017-07-03", "close": 14.77, "volume": 629901.0}, {"date": "2017-07-05", "close": 14.96, "volume": 653032.0}, {"date": "2017-07-06", "close": 14.77, "volume": 670172.0}, {"date": "2017-07-07", "close": 15.18, "volume": 601739.0}, {"date": "2017-07-10", "close": 15.41, "volume": 515049.0}, {"date": "2017-07-11", "close": 15.26, "volume": 289697.0}, {"date": "2017-07-12", "close": 15.35, "volume": 305628.0}, {"date": "2017-07-13", "close": 15.32, "volume": 266814.0}, {"date": "2017-07-14", "close": 15.4, "volume": 500895.0}, {"date": "2017-07-17", "close": 15.33, "volume": 614473.0}, {"date": "2017-07-18", "close": 15.29, "volume": 413112.0}, {"date": "2017-07-19", "close": 15.31, "volume": 338936.0}, {"date": "2017-07-20", "close": 15.01, "volume": 413496.0}, {"date": "2017-07-21", "close": 14.79, "volume": 662700.0}, {"date": "2017-07-24", "close": 14.94, "volume": 557989.0}, {"date": "2017-07-25", "close": 15.06, "volume": 488836.0}, {"date": "2017-07-26", "close": 15.12, "volume": 842783.0}, {"date": "2017-07-27", "close": 14.86, "volume": 558842.0}, {"date": "2017-07-28", "close": 14.84, "volume": 371857.0}, {"date": "2017-07-31", "close": 15.07, "volume": 860632.0}, {"date": "2017-08-01", "close": 14.96, "volume": 297069.0}, {"date": "2017-08-02", "close": 14.55, "volume": 745226.0}, {"date": "2017-08-03", "close": 14.5, "volume": 893457.0}, {"date": "2017-08-04", "close": 14.29, "volume": 874867.0}, {"date": "2017-08-07", "close": 14.32, "volume": 762099.0}, {"date": "2017-08-08", "close": 14.26, "volume": 904361.0}, {"date": "2017-08-09", "close": 14.0, "volume": 766757.0}, {"date": "2017-08-10", "close": 13.65, "volume": 605816.0}, {"date": "2017-08-11", "close": 13.8, "volume": 1237795.0}, {"date": "2017-08-14", "close": 13.79, "volume": 316249.0}, {"date": "2017-08-15", "close": 13.77, "volume": 384762.0}, {"date": "2017-08-16", "close": 13.72, "volume": 231354.0}, {"date": "2017-08-17", "close": 13.26, "volume": 548809.0}, {"date": "2017-08-18", "close": 13.34, "volume": 370087.0}, {"date": "2017-08-21", "close": 13.57, "volume": 483205.0}, {"date": "2017-08-22", "close": 13.6, "volume": 420029.0}, {"date": "2017-08-23", "close": 13.52, "volume": 293067.0}, {"date": "2017-08-24", "close": 13.5, "volume": 618475.0}, {"date": "2017-08-25", "close": 13.55, "volume": 298284.0}, {"date": "2017-08-28", "close": 13.52, "volume": 187299.0}, {"date": "2017-08-29", "close": 13.49, "volume": 272033.0}, {"date": "2017-08-30", "close": 13.46, "volume": 646808.0}, {"date": "2017-08-31", "close": 14.13, "volume": 1133525.0}, {"date": "2017-09-01", "close": 13.98, "volume": 501830.0}, {"date": "2017-09-05", "close": 13.51, "volume": 525025.0}, {"date": "2017-09-06", "close": 13.52, "volume": 587604.0}, {"date": "2017-09-07", "close": 13.51, "volume": 363078.0}, {"date": "2017-09-08", "close": 13.52, "volume": 361233.0}, {"date": "2017-09-11", "close": 13.59, "volume": 476525.0}, {"date": "2017-09-12", "close": 13.89, "volume": 479493.0}, {"date": "2017-09-13", "close": 13.89, "volume": 481928.0}, {"date": "2017-09-14", "close": 13.64, "volume": 450601.0}, {"date": "2017-09-15", "close": 13.73, "volume": 2564900.0}, {"date": "2017-09-18", "close": 13.77, "volume": 386468.0}, {"date": "2017-09-19", "close": 13.7, "volume": 518116.0}, {"date": "2017-09-20", "close": 13.65, "volume": 887746.0}, {"date": "2017-09-21", "close": 13.7, "volume": 400319.0}, {"date": "2017-09-22", "close": 13.96, "volume": 287614.0}, {"date": "2017-09-25", "close": 14.17, "volume": 291314.0}, {"date": "2017-09-26", "close": 14.22, "volume": 408443.0}, {"date": "2017-09-27", "close": 14.46, "volume": 447973.0}, {"date": "2017-09-28", "close": 14.64, "volume": 523357.0}, {"date": "2017-09-29", "close": 14.92, "volume": 1002959.0}, {"date": "2017-10-02", "close": 14.8, "volume": 582557.0}, {"date": "2017-10-03", "close": 15.04, "volume": 588289.0}, {"date": "2017-10-04", "close": 14.89, "volume": 454077.0}, {"date": "2017-10-05", "close": 15.03, "volume": 332593.0}, {"date": "2017-10-06", "close": 15.0, "volume": 232015.0}, {"date": "2017-10-09", "close": 15.14, "volume": 306918.0}, {"date": "2017-10-10", "close": 15.28, "volume": 723730.0}, {"date": "2017-10-11", "close": 15.26, "volume": 458811.0}, {"date": "2017-10-12", "close": 15.41, "volume": 313821.0}, {"date": "2017-10-13", "close": 15.4, "volume": 210555.0}, {"date": "2017-10-16", "close": 15.28, "volume": 256912.0}, {"date": "2017-10-17", "close": 15.1, "volume": 164747.0}, {"date": "2017-10-18", "close": 15.22, "volume": 175840.0}, {"date": "2017-10-19", "close": 15.3, "volume": 369348.0}, {"date": "2017-10-20", "close": 15.58, "volume": 692280.0}, {"date": "2017-10-23", "close": 15.59, "volume": 254281.0}, {"date": "2017-10-24", "close": 15.61, "volume": 292513.0}, {"date": "2017-10-25", "close": 15.39, "volume": 333369.0}, {"date": "2017-10-26", "close": 15.66, "volume": 251682.0}, {"date": "2017-10-27", "close": 15.67, "volume": 486389.0}, {"date": "2017-10-30", "close": 15.42, "volume": 402503.0}, {"date": "2017-10-31", "close": 15.28, "volume": 420344.0}, {"date": "2017-11-01", "close": 15.39, "volume": 540923.0}, {"date": "2017-11-02", "close": 15.74, "volume": 445074.0}, {"date": "2017-11-03", "close": 15.75, "volume": 355809.0}, {"date": "2017-11-06", "close": 15.86, "volume": 365998.0}, {"date": "2017-11-07", "close": 15.46, "volume": 349150.0}, {"date": "2017-11-08", "close": 15.58, "volume": 382888.0}, {"date": "2017-11-09", "close": 15.55, "volume": 532236.0}, {"date": "2017-11-10", "close": 16.04, "volume": 376508.0}, {"date": "2017-11-13", "close": 16.07, "volume": 784194.0}, {"date": "2017-11-14", "close": 15.96, "volume": 389340.0}, {"date": "2017-11-15", "close": 15.61, "volume": 2106806.0}, {"date": "2017-11-16", "close": 15.76, "volume": 1105540.0}, {"date": "2017-11-17", "close": 15.92, "volume": 945860.0}, {"date": "2017-11-20", "close": 15.94, "volume": 431642.0}, {"date": "2017-11-21", "close": 16.0, "volume": 430589.0}, {"date": "2017-11-22", "close": 16.04, "volume": 679896.0}, {"date": "2017-11-24", "close": 16.04, "volume": 127516.0}, {"date": "2017-11-27", "close": 16.04, "volume": 454551.0}, {"date": "2017-11-28", "close": 16.09, "volume": 1672652.0}, {"date": "2017-11-29", "close": 16.45, "volume": 946137.0}, {"date": "2017-11-30", "close": 16.4, "volume": 505126.0}, {"date": "2017-12-01", "close": 16.47, "volume": 910602.0}, {"date": "2017-12-04", "close": 16.41, "volume": 300531.0}, {"date": "2017-12-05", "close": 15.98, "volume": 602301.0}, {"date": "2017-12-06", "close": 15.95, "volume": 484159.0}, {"date": "2017-12-07", "close": 15.96, "volume": 325804.0}, {"date": "2017-12-08", "close": 15.96, "volume": 403260.0}, {"date": "2017-12-11", "close": 16.1, "volume": 589484.0}, {"date": "2017-12-12", "close": 16.19, "volume": 393044.0}, {"date": "2017-12-13", "close": 16.21, "volume": 437758.0}, {"date": "2017-12-14", "close": 16.2, "volume": 479986.0}, {"date": "2017-12-15", "close": 16.73, "volume": 996690.0}, {"date": "2017-12-18", "close": 16.95, "volume": 522658.0}, {"date": "2017-12-19", "close": 16.85, "volume": 337647.0}, {"date": "2017-12-20", "close": 16.91, "volume": 255051.0}, {"date": "2017-12-21", "close": 16.85, "volume": 210444.0}, {"date": "2017-12-22", "close": 16.83, "volume": 231928.0}, {"date": "2017-12-26", "close": 16.85, "volume": 166832.0}, {"date": "2017-12-27", "close": 16.78, "volume": 192218.0}, {"date": "2017-12-28", "close": 16.85, "volume": 187680.0}, {"date": "2017-12-29", "close": 16.75, "volume": 1119102.0}, {"date": "2018-01-02", "close": 16.67, "volume": 509094.0}, {"date": "2018-01-03", "close": 16.88, "volume": 547000.0}, {"date": "2018-01-04", "close": 16.83, "volume": 544990.0}, {"date": "2018-01-05", "close": 16.95, "volume": 459795.0}, {"date": "2018-01-08", "close": 17.48, "volume": 1135189.0}, {"date": "2018-01-09", "close": 17.64, "volume": 589559.0}, {"date": "2018-01-10", "close": 17.49, "volume": 502303.0}, {"date": "2018-01-11", "close": 17.84, "volume": 539144.0}, {"date": "2018-01-12", "close": 18.34, "volume": 417070.0}, {"date": "2018-01-16", "close": 18.14, "volume": 453449.0}, {"date": "2018-01-17", "close": 18.31, "volume": 592824.0}, {"date": "2018-01-18", "close": 18.18, "volume": 272988.0}, {"date": "2018-01-19", "close": 18.36, "volume": 647166.0}, {"date": "2018-01-22", "close": 18.46, "volume": 369440.0}, {"date": "2018-01-23", "close": 18.44, "volume": 421229.0}, {"date": "2018-01-24", "close": 18.4, "volume": 559046.0}, {"date": "2018-01-25", "close": 18.17, "volume": 396875.0}, {"date": "2018-01-26", "close": 18.31, "volume": 766978.0}, {"date": "2018-01-29", "close": 18.19, "volume": 509529.0}, {"date": "2018-01-30", "close": 17.96, "volume": 806937.0}, {"date": "2018-01-31", "close": 17.89, "volume": 1439821.0}, {"date": "2018-02-01", "close": 17.66, "volume": 1405066.0}, {"date": "2018-02-02", "close": 17.5, "volume": 685442.0}, {"date": "2018-02-05", "close": 16.4, "volume": 1665094.0}, {"date": "2018-02-06", "close": 16.55, "volume": 1989821.0}, {"date": "2018-02-07", "close": 16.51, "volume": 861347.0}, {"date": "2018-02-08", "close": 15.69, "volume": 1570844.0}, {"date": "2018-02-09", "close": 15.37, "volume": 1862517.0}, {"date": "2018-02-12", "close": 15.51, "volume": 1459690.0}, {"date": "2018-02-13", "close": 15.77, "volume": 871982.0}, {"date": "2018-02-14", "close": 16.01, "volume": 832925.0}, {"date": "2018-02-15", "close": 15.7, "volume": 1006921.0}, {"date": "2018-02-16", "close": 15.78, "volume": 859469.0}, {"date": "2018-02-20", "close": 15.57, "volume": 662274.0}, {"date": "2018-02-21", "close": 15.69, "volume": 567333.0}, {"date": "2018-02-22", "close": 15.5, "volume": 509281.0}, {"date": "2018-02-23", "close": 15.59, "volume": 592102.0}, {"date": "2018-02-26", "close": 15.77, "volume": 546819.0}, {"date": "2018-02-27", "close": 15.68, "volume": 969897.0}, {"date": "2018-02-28", "close": 15.33, "volume": 576314.0}, {"date": "2018-03-01", "close": 14.94, "volume": 739719.0}, {"date": "2018-03-02", "close": 15.02, "volume": 533193.0}, {"date": "2018-03-05", "close": 14.96, "volume": 447776.0}, {"date": "2018-03-06", "close": 15.21, "volume": 439713.0}, {"date": "2018-03-07", "close": 15.36, "volume": 894294.0}, {"date": "2018-03-08", "close": 15.44, "volume": 451814.0}, {"date": "2018-03-09", "close": 15.95, "volume": 681953.0}, {"date": "2018-03-12", "close": 16.02, "volume": 544240.0}, {"date": "2018-03-13", "close": 15.92, "volume": 1247686.0}, {"date": "2018-03-14", "close": 15.96, "volume": 1236863.0}, {"date": "2018-03-15", "close": 15.67, "volume": 584864.0}, {"date": "2018-03-16", "close": 15.75, "volume": 659568.0}, {"date": "2018-03-19", "close": 15.65, "volume": 622198.0}, {"date": "2018-03-20", "close": 15.7, "volume": 881439.0}, {"date": "2018-03-21", "close": 15.87, "volume": 640973.0}, {"date": "2018-03-22", "close": 15.5, "volume": 969116.0}, {"date": "2018-03-23", "close": 15.35, "volume": 1305894.0}, {"date": "2018-03-26", "close": 15.74, "volume": 470203.0}, {"date": "2018-03-27", "close": 15.68, "volume": 705617.0}, {"date": "2018-03-28", "close": 15.52, "volume": 762871.0}, {"date": "2018-03-29", "close": 15.76, "volume": 587303.0}, {"date": "2018-04-02", "close": 15.07, "volume": 641488.0}, {"date": "2018-04-03", "close": 15.27, "volume": 319126.0}, {"date": "2018-04-04", "close": 15.53, "volume": 357922.0}, {"date": "2018-04-05", "close": 15.35, "volume": 392397.0}, {"date": "2018-04-06", "close": 14.84, "volume": 549455.0}, {"date": "2018-04-09", "close": 14.84, "volume": 720115.0}, {"date": "2018-04-10", "close": 14.95, "volume": 486995.0}, {"date": "2018-04-11", "close": 14.81, "volume": 609952.0}, {"date": "2018-04-12", "close": 14.89, "volume": 818111.0}, {"date": "2018-04-13", "close": 14.6, "volume": 787878.0}, {"date": "2018-04-16", "close": 14.68, "volume": 1073204.0}, {"date": "2018-04-17", "close": 14.96, "volume": 588152.0}, {"date": "2018-04-18", "close": 15.02, "volume": 516416.0}, {"date": "2018-04-19", "close": 15.04, "volume": 217932.0}, {"date": "2018-04-20", "close": 14.91, "volume": 305678.0}, {"date": "2018-04-23", "close": 14.92, "volume": 428595.0}, {"date": "2018-04-24", "close": 14.88, "volume": 446009.0}, {"date": "2018-04-25", "close": 14.91, "volume": 279892.0}, {"date": "2018-04-26", "close": 15.21, "volume": 389122.0}, {"date": "2018-04-27", "close": 15.01, "volume": 349942.0}, {"date": "2018-04-30", "close": 15.17, "volume": 558012.0}, {"date": "2018-05-01", "close": 15.06, "volume": 291958.0}, {"date": "2018-05-02", "close": 14.74, "volume": 495202.0}, {"date": "2018-05-03", "close": 15.04, "volume": 779757.0}, {"date": "2018-05-04", "close": 15.38, "volume": 641847.0}, {"date": "2018-05-07", "close": 15.44, "volume": 504528.0}, {"date": "2018-05-08", "close": 15.37, "volume": 240092.0}, {"date": "2018-05-09", "close": 15.49, "volume": 387920.0}, {"date": "2018-05-10", "close": 15.6, "volume": 245446.0}, {"date": "2018-05-11", "close": 15.66, "volume": 326287.0}, {"date": "2018-05-14", "close": 15.5, "volume": 469105.0}, {"date": "2018-05-15", "close": 15.48, "volume": 325695.0}, {"date": "2018-05-16", "close": 15.52, "volume": 240465.0}, {"date": "2018-05-17", "close": 15.66, "volume": 357752.0}, {"date": "2018-05-18", "close": 15.59, "volume": 450844.0}, {"date": "2018-05-21", "close": 15.58, "volume": 243309.0}, {"date": "2018-05-22", "close": 15.7, "volume": 191945.0}, {"date": "2018-05-23", "close": 15.49, "volume": 271795.0}, {"date": "2018-05-24", "close": 15.46, "volume": 323014.0}, {"date": "2018-05-25", "close": 15.55, "volume": 248020.0}, {"date": "2018-05-29", "close": 15.22, "volume": 383580.0}, {"date": "2018-05-30", "close": 15.49, "volume": 359642.0}, {"date": "2018-05-31", "close": 15.51, "volume": 553176.0}, {"date": "2018-06-01", "close": 15.8, "volume": 398933.0}, {"date": "2018-06-04", "close": 15.9, "volume": 372674.0}, {"date": "2018-06-05", "close": 15.64, "volume": 312671.0}, {"date": "2018-06-06", "close": 15.75, "volume": 243327.0}, {"date": "2018-06-07", "close": 15.71, "volume": 307817.0}, {"date": "2018-06-08", "close": 15.84, "volume": 354119.0}, {"date": "2018-06-11", "close": 16.24, "volume": 475291.0}, {"date": "2018-06-12", "close": 16.04, "volume": 346666.0}, {"date": "2018-06-13", "close": 16.04, "volume": 534236.0}, {"date": "2018-06-14", "close": 16.19, "volume": 357081.0}, {"date": "2018-06-15", "close": 16.27, "volume": 858786.0}, {"date": "2018-06-18", "close": 15.75, "volume": 380267.0}, {"date": "2018-06-19", "close": 15.65, "volume": 319814.0}, {"date": "2018-06-20", "close": 15.49, "volume": 358523.0}, {"date": "2018-06-21", "close": 15.07, "volume": 556472.0}, {"date": "2018-06-22", "close": 15.17, "volume": 1800061.0}, {"date": "2018-06-25", "close": 14.81, "volume": 714782.0}, {"date": "2018-06-26", "close": 14.62, "volume": 399731.0}, {"date": "2018-06-27", "close": 14.48, "volume": 551357.0}, {"date": "2018-06-28", "close": 14.34, "volume": 424480.0}, {"date": "2018-06-29", "close": 14.26, "volume": 500286.0}, {"date": "2018-07-02", "close": 14.39, "volume": 508678.0}, {"date": "2018-07-03", "close": 14.44, "volume": 268479.0}, {"date": "2018-07-05", "close": 14.64, "volume": 494477.0}, {"date": "2018-07-06", "close": 14.51, "volume": 321112.0}, {"date": "2018-07-09", "close": 14.65, "volume": 298283.0}, {"date": "2018-07-10", "close": 14.67, "volume": 406990.0}, {"date": "2018-07-11", "close": 14.05, "volume": 738068.0}, {"date": "2018-07-12", "close": 13.74, "volume": 1603870.0}, {"date": "2018-07-13", "close": 13.61, "volume": 608254.0}, {"date": "2018-07-16", "close": 13.75, "volume": 762476.0}, {"date": "2018-07-17", "close": 13.88, "volume": 510198.0}, {"date": "2018-07-18", "close": 13.99, "volume": 928409.0}, {"date": "2018-07-19", "close": 13.94, "volume": 402628.0}, {"date": "2018-07-20", "close": 13.79, "volume": 733628.0}, {"date": "2018-07-23", "close": 14.0, "volume": 502120.0}, {"date": "2018-07-24", "close": 14.11, "volume": 499413.0}, {"date": "2018-07-25", "close": 14.08, "volume": 433326.0}, {"date": "2018-07-26", "close": 14.08, "volume": 244851.0}, {"date": "2018-07-27", "close": 14.06, "volume": 879412.0}, {"date": "2018-07-30", "close": 14.14, "volume": 1334792.0}, {"date": "2018-07-31", "close": 14.25, "volume": 1350590.0}, {"date": "2018-08-01", "close": 13.8, "volume": 955059.0}, {"date": "2018-08-02", "close": 12.49, "volume": 2046239.0}, {"date": "2018-08-03", "close": 12.27, "volume": 678010.0}, {"date": "2018-08-06", "close": 12.38, "volume": 1750827.0}, {"date": "2018-08-07", "close": 12.54, "volume": 716574.0}, {"date": "2018-08-08", "close": 12.43, "volume": 806778.0}, {"date": "2018-08-09", "close": 12.47, "volume": 523110.0}, {"date": "2018-08-10", "close": 12.46, "volume": 988349.0}, {"date": "2018-08-13", "close": 12.39, "volume": 865971.0}, {"date": "2018-08-14", "close": 12.68, "volume": 684985.0}, {"date": "2018-08-15", "close": 12.59, "volume": 683639.0}, {"date": "2018-08-16", "close": 12.58, "volume": 690437.0}, {"date": "2018-08-17", "close": 12.54, "volume": 541677.0}, {"date": "2018-08-20", "close": 12.57, "volume": 385677.0}, {"date": "2018-08-21", "close": 12.71, "volume": 463793.0}, {"date": "2018-08-22", "close": 12.72, "volume": 392583.0}, {"date": "2018-08-23", "close": 12.44, "volume": 306680.0}, {"date": "2018-08-24", "close": 12.5, "volume": 369736.0}, {"date": "2018-08-27", "close": 12.76, "volume": 412781.0}, {"date": "2018-08-28", "close": 12.71, "volume": 455332.0}, {"date": "2018-08-29", "close": 12.94, "volume": 726426.0}, {"date": "2018-08-30", "close": 12.64, "volume": 538237.0}, {"date": "2018-08-31", "close": 12.69, "volume": 337867.0}, {"date": "2018-09-04", "close": 12.72, "volume": 463647.0}, {"date": "2018-09-05", "close": 12.73, "volume": 218179.0}, {"date": "2018-09-06", "close": 12.63, "volume": 420584.0}, {"date": "2018-09-07", "close": 12.66, "volume": 536426.0}, {"date": "2018-09-10", "close": 12.65, "volume": 397036.0}, {"date": "2018-09-11", "close": 12.49, "volume": 496170.0}, {"date": "2018-09-12", "close": 12.51, "volume": 735337.0}, {"date": "2018-09-13", "close": 12.53, "volume": 314010.0}, {"date": "2018-09-14", "close": 12.65, "volume": 549329.0}, {"date": "2018-09-17", "close": 12.65, "volume": 309222.0}, {"date": "2018-09-18", "close": 12.7, "volume": 476334.0}, {"date": "2018-09-19", "close": 12.85, "volume": 323715.0}, {"date": "2018-09-20", "close": 12.91, "volume": 235604.0}, {"date": "2018-09-21", "close": 12.98, "volume": 728724.0}, {"date": "2018-09-24", "close": 12.72, "volume": 524264.0}, {"date": "2018-09-25", "close": 12.6, "volume": 449540.0}, {"date": "2018-09-26", "close": 12.58, "volume": 775296.0}, {"date": "2018-09-27", "close": 12.46, "volume": 976852.0}, {"date": "2018-09-28", "close": 12.4, "volume": 497165.0}, {"date": "2018-10-01", "close": 12.3, "volume": 445159.0}, {"date": "2018-10-02", "close": 12.15, "volume": 431655.0}, {"date": "2018-10-03", "close": 12.28, "volume": 337600.0}, {"date": "2018-10-04", "close": 12.15, "volume": 371577.0}, {"date": "2018-10-05", "close": 12.5, "volume": 2543076.0}, {"date": "2018-10-08", "close": 12.93, "volume": 764130.0}, {"date": "2018-10-09", "close": 12.85, "volume": 552416.0}, {"date": "2018-10-10", "close": 12.52, "volume": 933272.0}, {"date": "2018-10-11", "close": 12.14, "volume": 812874.0}, {"date": "2018-10-12", "close": 12.15, "volume": 682447.0}, {"date": "2018-10-15", "close": 12.28, "volume": 382159.0}, {"date": "2018-10-16", "close": 12.39, "volume": 372357.0}, {"date": "2018-10-17", "close": 12.4, "volume": 553685.0}, {"date": "2018-10-18", "close": 12.0, "volume": 359135.0}, {"date": "2018-10-19", "close": 11.94, "volume": 353368.0}, {"date": "2018-10-22", "close": 11.81, "volume": 397961.0}, {"date": "2018-10-23", "close": 11.67, "volume": 455528.0}, {"date": "2018-10-24", "close": 11.16, "volume": 413976.0}, {"date": "2018-10-25", "close": 11.45, "volume": 406032.0}, {"date": "2018-10-26", "close": 11.32, "volume": 483751.0}, {"date": "2018-10-29", "close": 11.43, "volume": 363333.0}, {"date": "2018-10-30", "close": 11.38, "volume": 766989.0}, {"date": "2018-10-31", "close": 11.4, "volume": 1147733.0}, {"date": "2018-11-01", "close": 12.4, "volume": 1189824.0}, {"date": "2018-11-02", "close": 12.1, "volume": 523376.0}, {"date": "2018-11-05", "close": 12.76, "volume": 551837.0}, {"date": "2018-11-06", "close": 12.96, "volume": 564784.0}, {"date": "2018-11-07", "close": 13.22, "volume": 1057662.0}, {"date": "2018-11-08", "close": 12.98, "volume": 735676.0}, {"date": "2018-11-09", "close": 12.89, "volume": 381672.0}, {"date": "2018-11-12", "close": 12.83, "volume": 269429.0}, {"date": "2018-11-13", "close": 12.83, "volume": 327883.0}, {"date": "2018-11-14", "close": 12.8, "volume": 338354.0}, {"date": "2018-11-15", "close": 12.8, "volume": 415333.0}, {"date": "2018-11-16", "close": 12.76, "volume": 465123.0}, {"date": "2018-11-19", "close": 12.8, "volume": 1293283.0}, {"date": "2018-11-20", "close": 12.55, "volume": 703339.0}, {"date": "2018-11-21", "close": 12.89, "volume": 516596.0}, {"date": "2018-11-23", "close": 12.96, "volume": 120050.0}, {"date": "2018-11-26", "close": 12.98, "volume": 285650.0}, {"date": "2018-11-27", "close": 12.66, "volume": 218591.0}, {"date": "2018-11-28", "close": 13.05, "volume": 670825.0}, {"date": "2018-11-29", "close": 13.06, "volume": 252028.0}, {"date": "2018-11-30", "close": 13.17, "volume": 382057.0}, {"date": "2018-12-03", "close": 13.29, "volume": 302596.0}, {"date": "2018-12-04", "close": 12.68, "volume": 1215031.0}, {"date": "2018-12-06", "close": 12.0, "volume": 659540.0}, {"date": "2018-12-07", "close": 11.77, "volume": 640349.0}, {"date": "2018-12-10", "close": 11.36, "volume": 947525.0}, {"date": "2018-12-11", "close": 11.33, "volume": 976533.0}, {"date": "2018-12-12", "close": 11.6, "volume": 301941.0}, {"date": "2018-12-13", "close": 11.36, "volume": 254492.0}, {"date": "2018-12-14", "close": 11.01, "volume": 462487.0}, {"date": "2018-12-17", "close": 10.82, "volume": 665668.0}, {"date": "2018-12-18", "close": 10.81, "volume": 504479.0}, {"date": "2018-12-19", "close": 10.53, "volume": 765991.0}, {"date": "2018-12-20", "close": 10.36, "volume": 886471.0}, {"date": "2018-12-21", "close": 10.13, "volume": 914669.0}, {"date": "2018-12-24", "close": 10.13, "volume": 372310.0}, {"date": "2018-12-26", "close": 10.48, "volume": 864746.0}, {"date": "2018-12-27", "close": 10.56, "volume": 627141.0}, {"date": "2018-12-28", "close": 10.52, "volume": 759404.0}, {"date": "2018-12-31", "close": 10.68, "volume": 689716.0}, {"date": "2019-01-02", "close": 11.16, "volume": 542603.0}, {"date": "2019-01-03", "close": 11.14, "volume": 567640.0}, {"date": "2019-01-04", "close": 11.27, "volume": 577146.0}, {"date": "2019-01-07", "close": 11.46, "volume": 491312.0}, {"date": "2019-01-08", "close": 11.26, "volume": 739099.0}, {"date": "2019-01-09", "close": 11.1, "volume": 665866.0}, {"date": "2019-01-10", "close": 11.4, "volume": 482635.0}, {"date": "2019-01-11", "close": 11.33, "volume": 663943.0}, {"date": "2019-01-14", "close": 11.27, "volume": 663272.0}, {"date": "2019-01-15", "close": 11.36, "volume": 597952.0}, {"date": "2019-01-16", "close": 11.72, "volume": 477714.0}, {"date": "2019-01-17", "close": 11.6, "volume": 608834.0}, {"date": "2019-01-18", "close": 11.89, "volume": 642651.0}, {"date": "2019-01-22", "close": 12.04, "volume": 844549.0}, {"date": "2019-01-23", "close": 12.23, "volume": 681798.0}, {"date": "2019-01-24", "close": 12.33, "volume": 446366.0}, {"date": "2019-01-25", "close": 12.37, "volume": 383597.0}, {"date": "2019-01-28", "close": 12.36, "volume": 596963.0}, {"date": "2019-01-29", "close": 12.46, "volume": 735203.0}, {"date": "2019-01-30", "close": 12.38, "volume": 577433.0}, {"date": "2019-01-31", "close": 12.37, "volume": 617064.0}, {"date": "2019-02-01", "close": 12.44, "volume": 548864.0}, {"date": "2019-02-04", "close": 12.5, "volume": 612976.0}, {"date": "2019-02-05", "close": 12.4, "volume": 678089.0}, {"date": "2019-02-06", "close": 12.32, "volume": 1620130.0}, {"date": "2019-02-07", "close": 12.86, "volume": 1121518.0}, {"date": "2019-02-08", "close": 13.36, "volume": 1269450.0}, {"date": "2019-02-11", "close": 13.57, "volume": 737782.0}, {"date": "2019-02-12", "close": 14.07, "volume": 729048.0}, {"date": "2019-02-13", "close": 14.2, "volume": 658149.0}, {"date": "2019-02-14", "close": 13.87, "volume": 752395.0}, {"date": "2019-02-15", "close": 13.86, "volume": 985848.0}, {"date": "2019-02-19", "close": 13.77, "volume": 813072.0}, {"date": "2019-02-20", "close": 13.89, "volume": 596394.0}, {"date": "2019-02-21", "close": 13.97, "volume": 523880.0}, {"date": "2019-02-22", "close": 14.03, "volume": 992382.0}, {"date": "2019-02-25", "close": 14.19, "volume": 1072045.0}, {"date": "2019-02-26", "close": 14.16, "volume": 878791.0}, {"date": "2019-02-27", "close": 14.25, "volume": 342354.0}, {"date": "2019-02-28", "close": 14.15, "volume": 597817.0}, {"date": "2019-03-01", "close": 14.14, "volume": 594537.0}, {"date": "2019-03-04", "close": 14.19, "volume": 824951.0}, {"date": "2019-03-05", "close": 14.2, "volume": 640246.0}, {"date": "2019-03-06", "close": 13.95, "volume": 301421.0}, {"date": "2019-03-07", "close": 13.62, "volume": 326862.0}, {"date": "2019-03-08", "close": 13.56, "volume": 333817.0}, {"date": "2019-03-11", "close": 13.71, "volume": 296146.0}, {"date": "2019-03-12", "close": 13.68, "volume": 538117.0}, {"date": "2019-03-13", "close": 13.76, "volume": 381601.0}, {"date": "2019-03-14", "close": 13.53, "volume": 262178.0}, {"date": "2019-03-15", "close": 13.42, "volume": 971802.0}, {"date": "2019-03-18", "close": 13.83, "volume": 763986.0}, {"date": "2019-03-19", "close": 13.62, "volume": 344703.0}, {"date": "2019-03-20", "close": 13.32, "volume": 336070.0}, {"date": "2019-03-21", "close": 13.24, "volume": 454596.0}, {"date": "2019-03-22", "close": 12.54, "volume": 514352.0}, {"date": "2019-03-25", "close": 12.63, "volume": 947761.0}, {"date": "2019-03-26", "close": 12.95, "volume": 510093.0}, {"date": "2019-03-27", "close": 13.0, "volume": 970643.0}, {"date": "2019-03-28", "close": 13.3, "volume": 608696.0}, {"date": "2019-03-29", "close": 13.56, "volume": 651165.0}, {"date": "2019-04-01", "close": 13.82, "volume": 453564.0}, {"date": "2019-04-02", "close": 13.72, "volume": 310521.0}, {"date": "2019-04-03", "close": 13.85, "volume": 286363.0}, {"date": "2019-04-04", "close": 14.01, "volume": 331420.0}, {"date": "2019-04-05", "close": 14.05, "volume": 468341.0}, {"date": "2019-04-08", "close": 14.04, "volume": 320030.0}, {"date": "2019-04-09", "close": 13.97, "volume": 398989.0}, {"date": "2019-04-10", "close": 14.32, "volume": 650201.0}, {"date": "2019-04-11", "close": 14.6, "volume": 683324.0}, {"date": "2019-04-12", "close": 14.54, "volume": 722940.0}, {"date": "2019-04-15", "close": 14.4, "volume": 358460.0}, {"date": "2019-04-16", "close": 14.5, "volume": 616777.0}, {"date": "2019-04-17", "close": 14.55, "volume": 372106.0}, {"date": "2019-04-18", "close": 14.54, "volume": 350625.0}, {"date": "2019-04-22", "close": 14.45, "volume": 225670.0}, {"date": "2019-04-23", "close": 14.69, "volume": 377024.0}, {"date": "2019-04-24", "close": 14.59, "volume": 193460.0}, {"date": "2019-04-25", "close": 14.59, "volume": 312089.0}, {"date": "2019-04-26", "close": 14.67, "volume": 238315.0}, {"date": "2019-04-29", "close": 14.8, "volume": 400238.0}, {"date": "2019-04-30", "close": 14.66, "volume": 362965.0}, {"date": "2019-05-01", "close": 14.54, "volume": 439393.0}, {"date": "2019-05-02", "close": 13.99, "volume": 746069.0}, {"date": "2019-05-03", "close": 14.05, "volume": 712705.0}, {"date": "2019-05-06", "close": 13.88, "volume": 474726.0}, {"date": "2019-05-07", "close": 13.82, "volume": 498777.0}, {"date": "2019-05-08", "close": 13.8, "volume": 321940.0}, {"date": "2019-05-09", "close": 13.63, "volume": 239740.0}, {"date": "2019-05-10", "close": 13.6, "volume": 499269.0}, {"date": "2019-05-13", "close": 12.41, "volume": 825560.0}, {"date": "2019-05-14", "close": 12.45, "volume": 864942.0}, {"date": "2019-05-15", "close": 12.19, "volume": 830453.0}, {"date": "2019-05-16", "close": 12.3, "volume": 1074216.0}, {"date": "2019-05-17", "close": 12.11, "volume": 452884.0}, {"date": "2019-05-20", "close": 11.88, "volume": 354460.0}, {"date": "2019-05-21", "close": 11.95, "volume": 315834.0}, {"date": "2019-05-22", "close": 11.73, "volume": 455865.0}, {"date": "2019-05-23", "close": 11.52, "volume": 404778.0}, {"date": "2019-05-24", "close": 11.71, "volume": 397583.0}, {"date": "2019-05-28", "close": 11.71, "volume": 563086.0}, {"date": "2019-05-29", "close": 11.43, "volume": 426441.0}, {"date": "2019-05-30", "close": 11.13, "volume": 961360.0}, {"date": "2019-05-31", "close": 10.74, "volume": 529576.0}, {"date": "2019-06-03", "close": 11.09, "volume": 997642.0}, {"date": "2019-06-04", "close": 11.11, "volume": 647354.0}, {"date": "2019-06-05", "close": 10.88, "volume": 422792.0}, {"date": "2019-06-06", "close": 10.91, "volume": 451750.0}, {"date": "2019-06-07", "close": 10.99, "volume": 341823.0}, {"date": "2019-06-10", "close": 11.11, "volume": 282004.0}, {"date": "2019-06-11", "close": 11.04, "volume": 355119.0}, {"date": "2019-06-12", "close": 11.04, "volume": 366770.0}, {"date": "2019-06-13", "close": 10.98, "volume": 339942.0}, {"date": "2019-06-14", "close": 10.74, "volume": 210720.0}, {"date": "2019-06-17", "close": 10.71, "volume": 284968.0}, {"date": "2019-06-18", "close": 10.75, "volume": 169520.0}, {"date": "2019-06-19", "close": 10.98, "volume": 590929.0}, {"date": "2019-06-20", "close": 11.04, "volume": 453646.0}, {"date": "2019-06-21", "close": 10.9, "volume": 523543.0}, {"date": "2019-06-24", "close": 10.83, "volume": 615837.0}, {"date": "2019-06-25", "close": 10.89, "volume": 457189.0}, {"date": "2019-06-26", "close": 10.97, "volume": 361712.0}, {"date": "2019-06-27", "close": 11.11, "volume": 520824.0}, {"date": "2019-06-28", "close": 11.41, "volume": 3203382.0}, {"date": "2019-07-01", "close": 11.69, "volume": 399599.0}, {"date": "2019-07-02", "close": 11.68, "volume": 268140.0}, {"date": "2019-07-03", "close": 11.84, "volume": 168366.0}, {"date": "2019-07-05", "close": 11.96, "volume": 278071.0}, {"date": "2019-07-08", "close": 11.93, "volume": 567767.0}, {"date": "2019-07-09", "close": 11.95, "volume": 500587.0}, {"date": "2019-07-10", "close": 11.62, "volume": 388486.0}, {"date": "2019-07-11", "close": 11.49, "volume": 344360.0}, {"date": "2019-07-12", "close": 11.54, "volume": 272066.0}, {"date": "2019-07-15", "close": 11.57, "volume": 352111.0}, {"date": "2019-07-16", "close": 11.85, "volume": 400628.0}, {"date": "2019-07-17", "close": 11.09, "volume": 615933.0}, {"date": "2019-07-18", "close": 11.21, "volume": 336739.0}, {"date": "2019-07-19", "close": 11.13, "volume": 336077.0}, {"date": "2019-07-22", "close": 10.91, "volume": 307217.0}, {"date": "2019-07-23", "close": 11.04, "volume": 285591.0}, {"date": "2019-07-24", "close": 11.2, "volume": 310429.0}, {"date": "2019-07-25", "close": 10.99, "volume": 277783.0}, {"date": "2019-07-26", "close": 11.15, "volume": 205767.0}, {"date": "2019-07-29", "close": 10.9, "volume": 266437.0}, {"date": "2019-07-30", "close": 10.92, "volume": 185665.0}, {"date": "2019-07-31", "close": 10.7, "volume": 359930.0}, {"date": "2019-08-01", "close": 9.99, "volume": 939505.0}, {"date": "2019-08-02", "close": 9.74, "volume": 591266.0}, {"date": "2019-08-05", "close": 9.39, "volume": 519510.0}, {"date": "2019-08-06", "close": 9.2, "volume": 638993.0}, {"date": "2019-08-07", "close": 8.91, "volume": 504745.0}, {"date": "2019-08-08", "close": 9.0, "volume": 311315.0}, {"date": "2019-08-09", "close": 8.82, "volume": 516874.0}, {"date": "2019-08-12", "close": 8.83, "volume": 348467.0}, {"date": "2019-08-13", "close": 8.92, "volume": 448813.0}, {"date": "2019-08-14", "close": 8.53, "volume": 580645.0}, {"date": "2019-08-15", "close": 8.43, "volume": 301260.0}, {"date": "2019-08-16", "close": 8.59, "volume": 550088.0}, {"date": "2019-08-19", "close": 8.72, "volume": 489889.0}, {"date": "2019-08-20", "close": 8.71, "volume": 388956.0}, {"date": "2019-08-21", "close": 9.29, "volume": 417047.0}, {"date": "2019-08-22", "close": 9.29, "volume": 405580.0}, {"date": "2019-08-23", "close": 8.91, "volume": 317250.0}, {"date": "2019-08-26", "close": 8.95, "volume": 434786.0}, {"date": "2019-08-27", "close": 8.76, "volume": 466457.0}, {"date": "2019-08-28", "close": 8.85, "volume": 380150.0}, {"date": "2019-08-29", "close": 9.06, "volume": 570725.0}, {"date": "2019-08-30", "close": 9.09, "volume": 610266.0}, {"date": "2019-09-03", "close": 9.06, "volume": 648212.0}, {"date": "2019-09-04", "close": 9.06, "volume": 418220.0}, {"date": "2019-09-05", "close": 9.47, "volume": 472443.0}, {"date": "2019-09-06", "close": 9.35, "volume": 4058621.0}, {"date": "2019-09-09", "close": 10.15, "volume": 1051860.0}, {"date": "2019-09-10", "close": 10.34, "volume": 618757.0}, {"date": "2019-09-11", "close": 10.23, "volume": 801637.0}, {"date": "2019-09-12", "close": 10.37, "volume": 690390.0}, {"date": "2019-09-13", "close": 10.53, "volume": 572234.0}, {"date": "2019-09-16", "close": 10.54, "volume": 764457.0}, {"date": "2019-09-17", "close": 10.55, "volume": 660009.0}, {"date": "2019-09-18", "close": 10.54, "volume": 935353.0}, {"date": "2019-09-19", "close": 10.56, "volume": 1309552.0}, {"date": "2019-09-20", "close": 10.24, "volume": 4769615.0}, {"date": "2019-09-23", "close": 10.36, "volume": 1061154.0}, {"date": "2019-09-24", "close": 10.28, "volume": 1134491.0}, {"date": "2019-09-25", "close": 10.16, "volume": 477169.0}, {"date": "2019-09-26", "close": 9.98, "volume": 372550.0}, {"date": "2019-09-27", "close": 10.0, "volume": 492567.0}, {"date": "2019-09-30", "close": 9.91, "volume": 483421.0}, {"date": "2019-10-01", "close": 9.49, "volume": 701753.0}, {"date": "2019-10-02", "close": 9.34, "volume": 721661.0}, {"date": "2019-10-03", "close": 9.35, "volume": 1079132.0}, {"date": "2019-10-04", "close": 9.51, "volume": 508532.0}, {"date": "2019-10-07", "close": 9.43, "volume": 551142.0}, {"date": "2019-10-08", "close": 9.07, "volume": 704242.0}, {"date": "2019-10-09", "close": 9.08, "volume": 732678.0}, {"date": "2019-10-10", "close": 9.27, "volume": 1199773.0}, {"date": "2019-10-11", "close": 9.38, "volume": 672195.0}, {"date": "2019-10-14", "close": 9.27, "volume": 513088.0}, {"date": "2019-10-15", "close": 9.45, "volume": 873833.0}, {"date": "2019-10-16", "close": 9.48, "volume": 480588.0}, {"date": "2019-10-17", "close": 9.48, "volume": 181111.0}, {"date": "2019-10-18", "close": 9.54, "volume": 411967.0}, {"date": "2019-10-21", "close": 9.71, "volume": 549671.0}, {"date": "2019-10-22", "close": 9.49, "volume": 257917.0}, {"date": "2019-10-23", "close": 9.48, "volume": 258847.0}, {"date": "2019-10-24", "close": 9.38, "volume": 653036.0}, {"date": "2019-10-25", "close": 9.45, "volume": 496552.0}, {"date": "2019-10-28", "close": 9.69, "volume": 445690.0}, {"date": "2019-10-29", "close": 9.8, "volume": 471809.0}, {"date": "2019-10-30", "close": 10.02, "volume": 605496.0}, {"date": "2019-10-31", "close": 9.82, "volume": 646723.0}, {"date": "2019-11-01", "close": 10.05, "volume": 653524.0}, {"date": "2019-11-04", "close": 10.53, "volume": 884697.0}, {"date": "2019-11-05", "close": 10.03, "volume": 905899.0}, {"date": "2019-11-06", "close": 10.01, "volume": 571774.0}, {"date": "2019-11-07", "close": 10.1, "volume": 348152.0}, {"date": "2019-11-08", "close": 10.16, "volume": 349886.0}, {"date": "2019-11-11", "close": 10.0, "volume": 245688.0}, {"date": "2019-11-12", "close": 10.0, "volume": 278127.0}, {"date": "2019-11-13", "close": 9.47, "volume": 449828.0}, {"date": "2019-11-14", "close": 9.47, "volume": 536938.0}, {"date": "2019-11-15", "close": 9.48, "volume": 848177.0}, {"date": "2019-11-18", "close": 9.61, "volume": 593332.0}, {"date": "2019-11-19", "close": 9.62, "volume": 331373.0}, {"date": "2019-11-20", "close": 9.49, "volume": 835399.0}, {"date": "2019-11-21", "close": 9.45, "volume": 429762.0}, {"date": "2019-11-22", "close": 9.61, "volume": 273851.0}, {"date": "2019-11-25", "close": 9.71, "volume": 298092.0}, {"date": "2019-11-26", "close": 9.47, "volume": 426292.0}, {"date": "2019-11-27", "close": 9.4, "volume": 421542.0}, {"date": "2019-11-29", "close": 9.63, "volume": 655116.0}, {"date": "2019-12-02", "close": 9.73, "volume": 1181171.0}, {"date": "2019-12-03", "close": 9.42, "volume": 674660.0}, {"date": "2019-12-04", "close": 9.55, "volume": 272220.0}, {"date": "2019-12-05", "close": 9.56, "volume": 233325.0}, {"date": "2019-12-06", "close": 9.91, "volume": 404969.0}, {"date": "2019-12-09", "close": 10.12, "volume": 513671.0}, {"date": "2019-12-10", "close": 10.26, "volume": 552440.0}, {"date": "2019-12-11", "close": 10.31, "volume": 537097.0}, {"date": "2019-12-12", "close": 10.79, "volume": 733470.0}, {"date": "2019-12-13", "close": 10.29, "volume": 320666.0}, {"date": "2019-12-16", "close": 10.02, "volume": 1362463.0}, {"date": "2019-12-17", "close": 10.02, "volume": 430051.0}, {"date": "2019-12-18", "close": 10.06, "volume": 510593.0}, {"date": "2019-12-19", "close": 10.09, "volume": 520568.0}, {"date": "2019-12-20", "close": 10.2, "volume": 1393751.0}, {"date": "2019-12-23", "close": 10.1, "volume": 300741.0}, {"date": "2019-12-24", "close": 10.09, "volume": 52106.0}, {"date": "2019-12-26", "close": 10.19, "volume": 126498.0}, {"date": "2019-12-27", "close": 10.11, "volume": 234040.0}, {"date": "2019-12-30", "close": 10.07, "volume": 285596.0}, {"date": "2019-12-31", "close": 10.22, "volume": 752258.0}, {"date": "2020-01-02", "close": 9.86, "volume": 659862.0}, {"date": "2020-01-03", "close": 9.55, "volume": 444771.0}, {"date": "2020-01-06", "close": 9.47, "volume": 337261.0}, {"date": "2020-01-07", "close": 9.58, "volume": 336619.0}, {"date": "2020-01-08", "close": 9.78, "volume": 406329.0}, {"date": "2020-01-09", "close": 9.89, "volume": 244434.0}, {"date": "2020-01-10", "close": 10.04, "volume": 343072.0}, {"date": "2020-01-13", "close": 10.18, "volume": 343686.0}, {"date": "2020-01-14", "close": 10.06, "volume": 278057.0}, {"date": "2020-01-15", "close": 10.07, "volume": 299576.0}, {"date": "2020-01-16", "close": 10.22, "volume": 323366.0}, {"date": "2020-01-17", "close": 10.17, "volume": 197214.0}, {"date": "2020-01-21", "close": 10.0, "volume": 383896.0}, {"date": "2020-01-22", "close": 10.0, "volume": 328531.0}, {"date": "2020-01-23", "close": 9.71, "volume": 335414.0}, {"date": "2020-01-24", "close": 9.5, "volume": 291417.0}, {"date": "2020-01-27", "close": 9.27, "volume": 269132.0}, {"date": "2020-01-28", "close": 9.27, "volume": 349453.0}, {"date": "2020-01-29", "close": 9.45, "volume": 383252.0}, {"date": "2020-01-30", "close": 9.43, "volume": 311205.0}, {"date": "2020-01-31", "close": 9.21, "volume": 351540.0}, {"date": "2020-02-03", "close": 9.39, "volume": 435697.0}, {"date": "2020-02-04", "close": 9.94, "volume": 460309.0}, {"date": "2020-02-05", "close": 10.13, "volume": 604389.0}, {"date": "2020-02-06", "close": 10.31, "volume": 347648.0}, {"date": "2020-02-07", "close": 9.95, "volume": 273438.0}, {"date": "2020-02-10", "close": 10.08, "volume": 392616.0}, {"date": "2020-02-11", "close": 10.36, "volume": 231376.0}, {"date": "2020-02-12", "close": 10.22, "volume": 408997.0}, {"date": "2020-02-13", "close": 10.3, "volume": 270860.0}, {"date": "2020-02-14", "close": 10.24, "volume": 292883.0}, {"date": "2020-02-18", "close": 10.64, "volume": 471668.0}, {"date": "2020-02-19", "close": 10.51, "volume": 403083.0}, {"date": "2020-02-20", "close": 10.9, "volume": 334818.0}, {"date": "2020-02-21", "close": 10.95, "volume": 655219.0}, {"date": "2020-02-24", "close": 10.6, "volume": 807757.0}, {"date": "2020-02-25", "close": 10.26, "volume": 956086.0}, {"date": "2020-02-26", "close": 9.56, "volume": 557569.0}, {"date": "2020-02-27", "close": 9.3, "volume": 404455.0}, {"date": "2020-02-28", "close": 9.35, "volume": 958021.0}, {"date": "2020-03-02", "close": 9.16, "volume": 935501.0}, {"date": "2020-03-03", "close": 8.37, "volume": 1425038.0}, {"date": "2020-03-04", "close": 8.43, "volume": 563035.0}, {"date": "2020-03-05", "close": 8.06, "volume": 912462.0}, {"date": "2020-03-06", "close": 7.48, "volume": 489846.0}, {"date": "2020-03-09", "close": 6.35, "volume": 706901.0}, {"date": "2020-03-10", "close": 6.72, "volume": 1136330.0}, {"date": "2020-03-11", "close": 6.63, "volume": 806981.0}, {"date": "2020-03-12", "close": 5.97, "volume": 777779.0}, {"date": "2020-03-13", "close": 7.01, "volume": 901305.0}, {"date": "2020-03-16", "close": 5.05, "volume": 1083020.0}, {"date": "2020-03-17", "close": 4.9, "volume": 1477988.0}, {"date": "2020-03-18", "close": 3.73, "volume": 790443.0}, {"date": "2020-03-19", "close": 4.43, "volume": 970012.0}, {"date": "2020-03-20", "close": 4.52, "volume": 1177446.0}, {"date": "2020-03-23", "close": 4.68, "volume": 814704.0}, {"date": "2020-03-24", "close": 5.14, "volume": 709201.0}, {"date": "2020-03-25", "close": 5.65, "volume": 674964.0}, {"date": "2020-03-26", "close": 6.45, "volume": 957411.0}, {"date": "2020-03-27", "close": 6.09, "volume": 781761.0}, {"date": "2020-03-30", "close": 6.37, "volume": 616662.0}, {"date": "2020-03-31", "close": 6.39, "volume": 709488.0}, {"date": "2020-04-01", "close": 5.99, "volume": 533543.0}, {"date": "2020-04-02", "close": 6.17, "volume": 442329.0}, {"date": "2020-04-03", "close": 5.99, "volume": 430188.0}, {"date": "2020-04-06", "close": 6.49, "volume": 631662.0}, {"date": "2020-04-07", "close": 6.35, "volume": 539153.0}, {"date": "2020-04-08", "close": 5.81, "volume": 781987.0}, {"date": "2020-04-09", "close": 6.19, "volume": 572085.0}, {"date": "2020-04-13", "close": 6.34, "volume": 349342.0}, {"date": "2020-04-14", "close": 6.12, "volume": 473622.0}, {"date": "2020-04-15", "close": 5.48, "volume": 388437.0}, {"date": "2020-04-16", "close": 5.25, "volume": 431634.0}, {"date": "2020-04-17", "close": 5.42, "volume": 730482.0}, {"date": "2020-04-20", "close": 5.23, "volume": 520015.0}, {"date": "2020-04-21", "close": 5.39, "volume": 632880.0}, {"date": "2020-04-22", "close": 6.15, "volume": 695084.0}, {"date": "2020-04-23", "close": 6.45, "volume": 645257.0}, {"date": "2020-04-24", "close": 6.9, "volume": 937047.0}, {"date": "2020-04-27", "close": 7.15, "volume": 784844.0}, {"date": "2020-04-28", "close": 7.45, "volume": 655707.0}, {"date": "2020-04-29", "close": 7.88, "volume": 869452.0}, {"date": "2020-04-30", "close": 7.41, "volume": 808597.0}, {"date": "2020-05-01", "close": 7.48, "volume": 612048.0}, {"date": "2020-05-04", "close": 7.53, "volume": 518860.0}, {"date": "2020-05-05", "close": 7.24, "volume": 480820.0}, {"date": "2020-05-06", "close": 7.23, "volume": 526733.0}, {"date": "2020-05-07", "close": 8.18, "volume": 772763.0}, {"date": "2020-05-08", "close": 8.41, "volume": 929549.0}, {"date": "2020-05-11", "close": 8.03, "volume": 391443.0}, {"date": "2020-05-12", "close": 7.64, "volume": 539638.0}, {"date": "2020-05-13", "close": 7.55, "volume": 733537.0}, {"date": "2020-05-14", "close": 7.81, "volume": 400230.0}, {"date": "2020-05-15", "close": 7.8, "volume": 385195.0}, {"date": "2020-05-18", "close": 8.46, "volume": 325163.0}, {"date": "2020-05-19", "close": 8.24, "volume": 746177.0}, {"date": "2020-05-20", "close": 8.4, "volume": 261867.0}, {"date": "2020-05-21", "close": 8.36, "volume": 170808.0}, {"date": "2020-05-22", "close": 8.34, "volume": 171223.0}, {"date": "2020-05-26", "close": 8.78, "volume": 524795.0}, {"date": "2020-05-27", "close": 8.81, "volume": 668930.0}, {"date": "2020-05-28", "close": 8.5, "volume": 405839.0}, {"date": "2020-05-29", "close": 8.35, "volume": 381343.0}, {"date": "2020-06-01", "close": 8.55, "volume": 695208.0}, {"date": "2020-06-02", "close": 8.68, "volume": 229322.0}, {"date": "2020-06-03", "close": 9.35, "volume": 252598.0}, {"date": "2020-06-04", "close": 9.31, "volume": 262267.0}, {"date": "2020-06-05", "close": 9.74, "volume": 435016.0}, {"date": "2020-06-08", "close": 9.89, "volume": 388363.0}, {"date": "2020-06-09", "close": 9.7, "volume": 365361.0}, {"date": "2020-06-10", "close": 9.76, "volume": 383823.0}, {"date": "2020-06-11", "close": 9.12, "volume": 520372.0}, {"date": "2020-06-12", "close": 9.12, "volume": 500170.0}, {"date": "2020-06-15", "close": 10.6, "volume": 4094070.0}, {"date": "2020-06-16", "close": 10.89, "volume": 2020447.0}, {"date": "2020-06-17", "close": 10.46, "volume": 1102149.0}, {"date": "2020-06-18", "close": 10.39, "volume": 1186412.0}, {"date": "2020-06-19", "close": 10.07, "volume": 12096950.0}, {"date": "2020-06-22", "close": 10.29, "volume": 1068024.0}, {"date": "2020-06-23", "close": 10.27, "volume": 1086524.0}, {"date": "2020-06-24", "close": 9.79, "volume": 2049515.0}, {"date": "2020-06-25", "close": 10.07, "volume": 898759.0}, {"date": "2020-06-26", "close": 11.88, "volume": 8466278.0}, {"date": "2020-06-29", "close": 12.6, "volume": 2120742.0}, {"date": "2020-06-30", "close": 12.46, "volume": 1366532.0}, {"date": "2020-07-01", "close": 12.31, "volume": 1300871.0}, {"date": "2020-07-02", "close": 12.75, "volume": 1564603.0}, {"date": "2020-07-06", "close": 12.81, "volume": 793105.0}, {"date": "2020-07-07", "close": 12.74, "volume": 1637612.0}, {"date": "2020-07-08", "close": 12.61, "volume": 754321.0}, {"date": "2020-07-09", "close": 12.28, "volume": 991085.0}, {"date": "2020-07-10", "close": 12.74, "volume": 600277.0}, {"date": "2020-07-13", "close": 12.12, "volume": 808066.0}, {"date": "2020-07-14", "close": 12.11, "volume": 883659.0}, {"date": "2020-07-15", "close": 12.47, "volume": 716210.0}, {"date": "2020-07-16", "close": 12.32, "volume": 583788.0}, {"date": "2020-07-17", "close": 12.35, "volume": 444550.0}, {"date": "2020-07-20", "close": 12.52, "volume": 441738.0}, {"date": "2020-07-21", "close": 12.7, "volume": 723192.0}, {"date": "2020-07-22", "close": 12.61, "volume": 743359.0}, {"date": "2020-07-23", "close": 12.34, "volume": 528586.0}, {"date": "2020-07-24", "close": 11.98, "volume": 422513.0}, {"date": "2020-07-27", "close": 13.92, "volume": 3000280.0}, {"date": "2020-07-28", "close": 13.86, "volume": 1171033.0}, {"date": "2020-07-29", "close": 14.04, "volume": 770764.0}, {"date": "2020-07-30", "close": 13.76, "volume": 688709.0}, {"date": "2020-07-31", "close": 13.44, "volume": 1358565.0}, {"date": "2020-08-03", "close": 13.17, "volume": 650209.0}, {"date": "2020-08-04", "close": 13.22, "volume": 546356.0}, {"date": "2020-08-05", "close": 13.82, "volume": 944736.0}, {"date": "2020-08-06", "close": 13.69, "volume": 583742.0}, {"date": "2020-08-07", "close": 13.59, "volume": 722953.0}, {"date": "2020-08-10", "close": 13.53, "volume": 561336.0}, {"date": "2020-08-11", "close": 13.58, "volume": 499589.0}, {"date": "2020-08-12", "close": 13.89, "volume": 704680.0}, {"date": "2020-08-13", "close": 13.72, "volume": 483830.0}, {"date": "2020-08-14", "close": 13.46, "volume": 453059.0}, {"date": "2020-08-17", "close": 13.49, "volume": 388288.0}, {"date": "2020-08-18", "close": 13.28, "volume": 469148.0}, {"date": "2020-08-19", "close": 13.35, "volume": 420131.0}, {"date": "2020-08-20", "close": 13.39, "volume": 479270.0}, {"date": "2020-08-21", "close": 13.38, "volume": 263357.0}, {"date": "2020-08-24", "close": 13.77, "volume": 613336.0}, {"date": "2020-08-25", "close": 13.72, "volume": 870388.0}, {"date": "2020-08-26", "close": 14.01, "volume": 968250.0}, {"date": "2020-08-27", "close": 14.02, "volume": 442737.0}, {"date": "2020-08-28", "close": 14.05, "volume": 352305.0}, {"date": "2020-08-31", "close": 13.86, "volume": 985340.0}, {"date": "2020-09-01", "close": 13.94, "volume": 688514.0}, {"date": "2020-09-02", "close": 14.19, "volume": 353116.0}, {"date": "2020-09-03", "close": 13.67, "volume": 493314.0}, {"date": "2020-09-04", "close": 13.53, "volume": 381178.0}, {"date": "2020-09-08", "close": 12.88, "volume": 755903.0}, {"date": "2020-09-09", "close": 13.1, "volume": 270557.0}, {"date": "2020-09-10", "close": 12.92, "volume": 551737.0}, {"date": "2020-09-11", "close": 13.12, "volume": 450810.0}, {"date": "2020-09-14", "close": 13.31, "volume": 393136.0}, {"date": "2020-09-15", "close": 13.2, "volume": 546843.0}, {"date": "2020-09-16", "close": 13.47, "volume": 680688.0}, {"date": "2020-09-17", "close": 13.29, "volume": 614734.0}, {"date": "2020-09-18", "close": 13.39, "volume": 1408623.0}, {"date": "2020-09-21", "close": 12.91, "volume": 485977.0}, {"date": "2020-09-22", "close": 13.03, "volume": 373976.0}, {"date": "2020-09-23", "close": 12.55, "volume": 406143.0}, {"date": "2020-09-24", "close": 12.5, "volume": 398239.0}, {"date": "2020-09-25", "close": 12.76, "volume": 297419.0}, {"date": "2020-09-28", "close": 13.01, "volume": 611291.0}, {"date": "2020-09-29", "close": 12.89, "volume": 375475.0}, {"date": "2020-09-30", "close": 12.9, "volume": 492060.0}, {"date": "2020-10-01", "close": 12.8, "volume": 373425.0}, {"date": "2020-10-02", "close": 13.24, "volume": 524135.0}, {"date": "2020-10-05", "close": 13.58, "volume": 408196.0}, {"date": "2020-10-06", "close": 13.62, "volume": 521922.0}, {"date": "2020-10-07", "close": 14.04, "volume": 694339.0}, {"date": "2020-10-08", "close": 14.65, "volume": 730377.0}, {"date": "2020-10-09", "close": 14.9, "volume": 603084.0}, {"date": "2020-10-12", "close": 15.26, "volume": 560128.0}, {"date": "2020-10-13", "close": 15.57, "volume": 529255.0}, {"date": "2020-10-14", "close": 15.77, "volume": 290133.0}, {"date": "2020-10-15", "close": 15.82, "volume": 340453.0}, {"date": "2020-10-16", "close": 15.8, "volume": 243558.0}, {"date": "2020-10-19", "close": 15.49, "volume": 364937.0}, {"date": "2020-10-20", "close": 15.39, "volume": 331703.0}, {"date": "2020-10-21", "close": 15.12, "volume": 695736.0}, {"date": "2020-10-22", "close": 15.14, "volume": 408317.0}, {"date": "2020-10-23", "close": 15.19, "volume": 318998.0}, {"date": "2020-10-26", "close": 14.49, "volume": 392587.0}, {"date": "2020-10-27", "close": 14.06, "volume": 414791.0}, {"date": "2020-10-28", "close": 13.6, "volume": 560598.0}, {"date": "2020-10-29", "close": 13.55, "volume": 790443.0}, {"date": "2020-10-30", "close": 13.8, "volume": 831505.0}, {"date": "2020-11-02", "close": 13.81, "volume": 752242.0}, {"date": "2020-11-03", "close": 14.11, "volume": 601248.0}, {"date": "2020-11-04", "close": 14.48, "volume": 713909.0}, {"date": "2020-11-05", "close": 15.17, "volume": 849284.0}, {"date": "2020-11-06", "close": 14.89, "volume": 624926.0}, {"date": "2020-11-09", "close": 16.06, "volume": 699826.0}, {"date": "2020-11-10", "close": 16.23, "volume": 392904.0}, {"date": "2020-11-11", "close": 17.37, "volume": 1645986.0}, {"date": "2020-11-12", "close": 17.26, "volume": 631184.0}, {"date": "2020-11-13", "close": 17.67, "volume": 431361.0}, {"date": "2020-11-16", "close": 18.15, "volume": 429270.0}, {"date": "2020-11-17", "close": 18.68, "volume": 948675.0}, {"date": "2020-11-18", "close": 18.26, "volume": 457554.0}, {"date": "2020-11-19", "close": 18.24, "volume": 349763.0}, {"date": "2020-11-20", "close": 18.22, "volume": 315544.0}, {"date": "2020-11-23", "close": 18.36, "volume": 404781.0}, {"date": "2020-11-24", "close": 18.48, "volume": 589886.0}, {"date": "2020-11-25", "close": 18.09, "volume": 447468.0}, {"date": "2020-11-27", "close": 18.25, "volume": 164983.0}, {"date": "2020-11-30", "close": 17.7, "volume": 882378.0}, {"date": "2020-12-01", "close": 17.74, "volume": 449571.0}, {"date": "2020-12-02", "close": 17.84, "volume": 285131.0}, {"date": "2020-12-03", "close": 19.19, "volume": 1299141.0}, {"date": "2020-12-04", "close": 19.4, "volume": 297714.0}, {"date": "2020-12-07", "close": 19.35, "volume": 367885.0}, {"date": "2020-12-08", "close": 19.52, "volume": 444880.0}, {"date": "2020-12-09", "close": 19.45, "volume": 817533.0}, {"date": "2020-12-10", "close": 19.49, "volume": 373869.0}, {"date": "2020-12-11", "close": 19.25, "volume": 514498.0}, {"date": "2020-12-14", "close": 18.47, "volume": 673172.0}, {"date": "2020-12-15", "close": 18.68, "volume": 559147.0}, {"date": "2020-12-16", "close": 18.67, "volume": 274352.0}, {"date": "2020-12-17", "close": 18.74, "volume": 811447.0}, {"date": "2020-12-18", "close": 18.81, "volume": 2098068.0}, {"date": "2020-12-21", "close": 18.75, "volume": 628638.0}, {"date": "2020-12-22", "close": 18.89, "volume": 525661.0}, {"date": "2020-12-23", "close": 18.82, "volume": 487903.0}, {"date": "2020-12-24", "close": 19.0, "volume": 121415.0}, {"date": "2020-12-28", "close": 18.98, "volume": 241344.0}, {"date": "2020-12-29", "close": 18.98, "volume": 366495.0}, {"date": "2020-12-30", "close": 19.15, "volume": 543783.0}, {"date": "2020-12-31", "close": 19.28, "volume": 768953.0}, {"date": "2021-01-04", "close": 18.8, "volume": 468862.0}, {"date": "2021-01-05", "close": 18.64, "volume": 517131.0}, {"date": "2021-01-06", "close": 19.52, "volume": 661631.0}, {"date": "2021-01-07", "close": 19.64, "volume": 391267.0}, {"date": "2021-01-08", "close": 19.94, "volume": 718607.0}, {"date": "2021-01-11", "close": 20.69, "volume": 1137059.0}, {"date": "2021-01-12", "close": 21.0, "volume": 293033.0}, {"date": "2021-01-13", "close": 21.08, "volume": 264402.0}, {"date": "2021-01-14", "close": 21.22, "volume": 275493.0}, {"date": "2021-01-15", "close": 21.12, "volume": 285416.0}, {"date": "2021-01-19", "close": 21.24, "volume": 252452.0}, {"date": "2021-01-20", "close": 21.39, "volume": 360909.0}, {"date": "2021-01-21", "close": 20.74, "volume": 369575.0}, {"date": "2021-01-22", "close": 20.8, "volume": 256586.0}, {"date": "2021-01-25", "close": 20.66, "volume": 199495.0}, {"date": "2021-01-26", "close": 20.48, "volume": 194666.0}, {"date": "2021-01-27", "close": 18.51, "volume": 753384.0}, {"date": "2021-01-28", "close": 19.2, "volume": 623998.0}, {"date": "2021-01-29", "close": 18.33, "volume": 509371.0}, {"date": "2021-02-01", "close": 19.09, "volume": 358500.0}, {"date": "2021-02-02", "close": 19.88, "volume": 399182.0}, {"date": "2021-02-03", "close": 20.05, "volume": 416703.0}, {"date": "2021-02-04", "close": 20.2, "volume": 438338.0}, {"date": "2021-02-05", "close": 20.36, "volume": 294844.0}, {"date": "2021-02-08", "close": 19.7, "volume": 574314.0}, {"date": "2021-02-09", "close": 19.56, "volume": 262695.0}, {"date": "2021-02-10", "close": 19.35, "volume": 303810.0}, {"date": "2021-02-11", "close": 19.8, "volume": 473635.0}, {"date": "2021-02-12", "close": 19.84, "volume": 330683.0}, {"date": "2021-02-16", "close": 20.47, "volume": 367610.0}, {"date": "2021-02-17", "close": 20.17, "volume": 249843.0}, {"date": "2021-02-18", "close": 19.36, "volume": 365098.0}, {"date": "2021-02-19", "close": 19.18, "volume": 327599.0}, {"date": "2021-02-22", "close": 19.04, "volume": 338306.0}, {"date": "2021-02-23", "close": 18.87, "volume": 447275.0}, {"date": "2021-02-24", "close": 19.3, "volume": 475436.0}, {"date": "2021-02-25", "close": 18.48, "volume": 352505.0}, {"date": "2021-02-26", "close": 18.1, "volume": 668939.0}, {"date": "2021-03-01", "close": 19.2, "volume": 446454.0}, {"date": "2021-03-02", "close": 19.01, "volume": 678183.0}, {"date": "2021-03-03", "close": 18.9, "volume": 910065.0}, {"date": "2021-03-04", "close": 18.65, "volume": 503923.0}, {"date": "2021-03-05", "close": 19.29, "volume": 390566.0}, {"date": "2021-03-08", "close": 19.2, "volume": 356633.0}, {"date": "2021-03-09", "close": 19.44, "volume": 372516.0}, {"date": "2021-03-10", "close": 20.25, "volume": 517149.0}, {"date": "2021-03-11", "close": 20.38, "volume": 227985.0}, {"date": "2021-03-12", "close": 20.17, "volume": 362936.0}, {"date": "2021-03-15", "close": 20.09, "volume": 367756.0}, {"date": "2021-03-16", "close": 19.72, "volume": 257656.0}, {"date": "2021-03-17", "close": 20.07, "volume": 357620.0}, {"date": "2021-03-18", "close": 19.44, "volume": 577474.0}, {"date": "2021-03-19", "close": 19.85, "volume": 1071581.0}, {"date": "2021-03-22", "close": 19.8, "volume": 469917.0}, {"date": "2021-03-23", "close": 18.87, "volume": 394051.0}, {"date": "2021-03-24", "close": 18.77, "volume": 460015.0}, {"date": "2021-03-25", "close": 19.34, "volume": 402972.0}, {"date": "2021-03-26", "close": 19.59, "volume": 361488.0}, {"date": "2021-03-29", "close": 18.96, "volume": 318031.0}, {"date": "2021-03-30", "close": 19.16, "volume": 328820.0}, {"date": "2021-03-31", "close": 20.38, "volume": 1115394.0}, {"date": "2021-04-01", "close": 20.79, "volume": 528474.0}, {"date": "2021-04-05", "close": 20.86, "volume": 461983.0}, {"date": "2021-04-06", "close": 20.44, "volume": 584638.0}, {"date": "2021-04-07", "close": 20.37, "volume": 498944.0}, {"date": "2021-04-08", "close": 22.55, "volume": 2028711.0}, {"date": "2021-04-09", "close": 22.93, "volume": 1195961.0}, {"date": "2021-04-12", "close": 23.38, "volume": 724834.0}, {"date": "2021-04-13", "close": 23.2, "volume": 1003125.0}, {"date": "2021-04-14", "close": 23.43, "volume": 556626.0}, {"date": "2021-04-15", "close": 23.84, "volume": 434614.0}, {"date": "2021-04-16", "close": 23.14, "volume": 649886.0}, {"date": "2021-04-19", "close": 23.27, "volume": 478114.0}, {"date": "2021-04-20", "close": 22.8, "volume": 537169.0}, {"date": "2021-04-21", "close": 23.12, "volume": 418087.0}, {"date": "2021-04-22", "close": 22.97, "volume": 571588.0}, {"date": "2021-04-23", "close": 23.34, "volume": 480812.0}, {"date": "2021-04-26", "close": 23.38, "volume": 613739.0}, {"date": "2021-04-27", "close": 23.42, "volume": 427030.0}, {"date": "2021-04-28", "close": 23.17, "volume": 368479.0}, {"date": "2021-04-29", "close": 23.18, "volume": 553951.0}, {"date": "2021-04-30", "close": 22.51, "volume": 730705.0}, {"date": "2021-05-03", "close": 22.82, "volume": 471079.0}, {"date": "2021-05-04", "close": 22.64, "volume": 508448.0}, {"date": "2021-05-05", "close": 22.62, "volume": 476371.0}, {"date": "2021-05-06", "close": 23.09, "volume": 259715.0}, {"date": "2021-05-07", "close": 22.93, "volume": 338579.0}, {"date": "2021-05-10", "close": 22.75, "volume": 726240.0}, {"date": "2021-05-11", "close": 22.61, "volume": 406152.0}, {"date": "2021-05-12", "close": 22.0, "volume": 342253.0}, {"date": "2021-05-13", "close": 22.48, "volume": 354782.0}, {"date": "2021-05-14", "close": 23.08, "volume": 163918.0}, {"date": "2021-05-17", "close": 22.92, "volume": 275280.0}, {"date": "2021-05-18", "close": 22.9, "volume": 334811.0}, {"date": "2021-05-19", "close": 22.56, "volume": 329405.0}, {"date": "2021-05-20", "close": 22.69, "volume": 276456.0}, {"date": "2021-05-21", "close": 22.54, "volume": 481206.0}, {"date": "2021-05-24", "close": 22.69, "volume": 381618.0}, {"date": "2021-05-25", "close": 22.21, "volume": 413751.0}, {"date": "2021-05-26", "close": 22.42, "volume": 256386.0}, {"date": "2021-05-27", "close": 22.5, "volume": 306623.0}, {"date": "2021-05-28", "close": 22.27, "volume": 227178.0}, {"date": "2021-06-01", "close": 22.61, "volume": 1088347.0}, {"date": "2021-06-02", "close": 22.36, "volume": 253778.0}, {"date": "2021-06-03", "close": 22.26, "volume": 184573.0}, {"date": "2021-06-04", "close": 22.28, "volume": 477908.0}, {"date": "2021-06-07", "close": 22.2, "volume": 286212.0}, {"date": "2021-06-08", "close": 22.26, "volume": 197296.0}, {"date": "2021-06-09", "close": 22.26, "volume": 339142.0}, {"date": "2021-06-10", "close": 22.3, "volume": 313020.0}, {"date": "2021-06-11", "close": 22.73, "volume": 195575.0}, {"date": "2021-06-14", "close": 22.3, "volume": 582614.0}, {"date": "2021-06-15", "close": 22.72, "volume": 356241.0}, {"date": "2021-06-16", "close": 23.18, "volume": 387922.0}, {"date": "2021-06-17", "close": 22.91, "volume": 679248.0}, {"date": "2021-06-18", "close": 22.68, "volume": 610990.0}, {"date": "2021-06-21", "close": 23.88, "volume": 645961.0}, {"date": "2021-06-22", "close": 23.8, "volume": 594081.0}, {"date": "2021-06-23", "close": 23.85, "volume": 407346.0}, {"date": "2021-06-24", "close": 23.82, "volume": 259313.0}, {"date": "2021-06-25", "close": 23.93, "volume": 1239010.0}, {"date": "2021-06-28", "close": 23.62, "volume": 285612.0}, {"date": "2021-06-29", "close": 23.59, "volume": 305598.0}, {"date": "2021-06-30", "close": 23.43, "volume": 633320.0}, {"date": "2021-07-01", "close": 23.95, "volume": 349108.0}, {"date": "2021-07-02", "close": 24.11, "volume": 383897.0}, {"date": "2021-07-06", "close": 23.99, "volume": 406931.0}, {"date": "2021-07-07", "close": 24.18, "volume": 392696.0}, {"date": "2021-07-08", "close": 23.68, "volume": 379042.0}, {"date": "2021-07-09", "close": 24.16, "volume": 346332.0}, {"date": "2021-07-12", "close": 24.21, "volume": 228246.0}, {"date": "2021-07-13", "close": 23.84, "volume": 275561.0}, {"date": "2021-07-14", "close": 23.51, "volume": 474167.0}, {"date": "2021-07-15", "close": 23.49, "volume": 354669.0}, {"date": "2021-07-16", "close": 23.72, "volume": 370006.0}, {"date": "2021-07-19", "close": 23.09, "volume": 677857.0}, {"date": "2021-07-20", "close": 23.29, "volume": 619093.0}, {"date": "2021-07-21", "close": 23.88, "volume": 384494.0}, {"date": "2021-07-22", "close": 23.69, "volume": 239667.0}, {"date": "2021-07-23", "close": 23.92, "volume": 234351.0}, {"date": "2021-07-26", "close": 24.2, "volume": 173262.0}, {"date": "2021-07-27", "close": 24.27, "volume": 296703.0}, {"date": "2021-07-28", "close": 24.45, "volume": 417290.0}, {"date": "2021-07-29", "close": 24.72, "volume": 401838.0}, {"date": "2021-07-30", "close": 24.99, "volume": 470193.0}, {"date": "2021-08-02", "close": 25.06, "volume": 366515.0}, {"date": "2021-08-03", "close": 25.3, "volume": 661939.0}, {"date": "2021-08-04", "close": 25.73, "volume": 598535.0}, {"date": "2021-08-05", "close": 26.18, "volume": 357216.0}, {"date": "2021-08-06", "close": 26.4, "volume": 424259.0}, {"date": "2021-08-09", "close": 26.72, "volume": 383500.0}, {"date": "2021-08-10", "close": 26.62, "volume": 435081.0}, {"date": "2021-08-11", "close": 26.66, "volume": 392868.0}, {"date": "2021-08-12", "close": 26.77, "volume": 314685.0}, {"date": "2021-08-13", "close": 26.73, "volume": 177996.0}, {"date": "2021-08-16", "close": 26.98, "volume": 310636.0}, {"date": "2021-08-17", "close": 26.57, "volume": 433326.0}, {"date": "2021-08-18", "close": 26.15, "volume": 355338.0}, {"date": "2021-08-19", "close": 26.16, "volume": 492484.0}, {"date": "2021-08-20", "close": 26.3, "volume": 365672.0}, {"date": "2021-08-23", "close": 26.38, "volume": 210784.0}, {"date": "2021-08-24", "close": 26.86, "volume": 365155.0}, {"date": "2021-08-25", "close": 27.33, "volume": 695395.0}, {"date": "2021-08-26", "close": 27.26, "volume": 365209.0}, {"date": "2021-08-27", "close": 27.61, "volume": 442247.0}, {"date": "2021-08-30", "close": 27.25, "volume": 372820.0}, {"date": "2021-08-31", "close": 27.19, "volume": 319418.0}, {"date": "2021-09-01", "close": 27.18, "volume": 332048.0}, {"date": "2021-09-02", "close": 27.34, "volume": 309357.0}, {"date": "2021-09-03", "close": 27.4, "volume": 351951.0}, {"date": "2021-09-07", "close": 27.15, "volume": 311076.0}, {"date": "2021-09-08", "close": 26.91, "volume": 305673.0}, {"date": "2021-09-09", "close": 26.84, "volume": 326505.0}, {"date": "2021-09-10", "close": 26.65, "volume": 246340.0}, {"date": "2021-09-13", "close": 27.0, "volume": 512896.0}, {"date": "2021-09-14", "close": 26.6, "volume": 800177.0}, {"date": "2021-09-15", "close": 26.84, "volume": 451833.0}, {"date": "2021-09-16", "close": 26.66, "volume": 181288.0}, {"date": "2021-09-17", "close": 26.53, "volume": 977011.0}, {"date": "2021-09-20", "close": 26.14, "volume": 658857.0}, {"date": "2021-09-21", "close": 26.25, "volume": 472102.0}, {"date": "2021-09-22", "close": 26.59, "volume": 269358.0}, {"date": "2021-09-23", "close": 27.0, "volume": 288442.0}, {"date": "2021-09-24", "close": 26.68, "volume": 290474.0}, {"date": "2021-09-27", "close": 26.8, "volume": 291475.0}, {"date": "2021-09-28", "close": 26.16, "volume": 398185.0}, {"date": "2021-09-29", "close": 26.04, "volume": 464801.0}, {"date": "2021-09-30", "close": 26.13, "volume": 581830.0}, {"date": "2021-10-01", "close": 26.12, "volume": 699324.0}, {"date": "2021-10-04", "close": 25.94, "volume": 575438.0}, {"date": "2021-10-05", "close": 26.13, "volume": 343430.0}, {"date": "2021-10-06", "close": 26.5, "volume": 965710.0}, {"date": "2021-10-07", "close": 26.57, "volume": 426433.0}, {"date": "2021-10-08", "close": 26.61, "volume": 309219.0}, {"date": "2021-10-11", "close": 26.31, "volume": 196626.0}, {"date": "2021-10-12", "close": 26.2, "volume": 270076.0}, {"date": "2021-10-13", "close": 26.1, "volume": 334874.0}, {"date": "2021-10-14", "close": 26.71, "volume": 521726.0}, {"date": "2021-10-15", "close": 26.76, "volume": 330952.0}, {"date": "2021-10-18", "close": 26.52, "volume": 324571.0}, {"date": "2021-10-19", "close": 26.63, "volume": 304923.0}, {"date": "2021-10-20", "close": 26.76, "volume": 569529.0}, {"date": "2021-10-21", "close": 26.93, "volume": 400702.0}, {"date": "2021-10-22", "close": 26.98, "volume": 356661.0}, {"date": "2021-10-25", "close": 27.08, "volume": 431338.0}, {"date": "2021-10-26", "close": 27.05, "volume": 289992.0}, {"date": "2021-10-27", "close": 26.76, "volume": 488190.0}, {"date": "2021-10-28", "close": 28.85, "volume": 2604034.0}, {"date": "2021-10-29", "close": 29.98, "volume": 2550426.0}, {"date": "2021-11-01", "close": 29.82, "volume": 904082.0}, {"date": "2021-11-02", "close": 30.37, "volume": 1010841.0}, {"date": "2021-11-03", "close": 30.13, "volume": 714475.0}, {"date": "2021-11-04", "close": 30.05, "volume": 4776400.0}, {"date": "2021-11-05", "close": 30.29, "volume": 3311688.0}, {"date": "2021-11-08", "close": 30.23, "volume": 1202452.0}, {"date": "2021-11-09", "close": 30.31, "volume": 1902433.0}, {"date": "2021-11-10", "close": 30.29, "volume": 1263371.0}, {"date": "2021-11-11", "close": 30.63, "volume": 1529868.0}, {"date": "2021-11-12", "close": 30.77, "volume": 1159410.0}, {"date": "2021-11-15", "close": 30.63, "volume": 1604128.0}, {"date": "2021-11-16", "close": 30.5, "volume": 2021420.0}, {"date": "2021-11-17", "close": 30.4, "volume": 2614022.0}, {"date": "2021-11-18", "close": 30.46, "volume": 1233401.0}, {"date": "2021-11-19", "close": 30.38, "volume": 935493.0}, {"date": "2021-11-22", "close": 30.27, "volume": 935122.0}, {"date": "2021-11-23", "close": 30.4, "volume": 1456172.0}, {"date": "2021-11-24", "close": 30.46, "volume": 526874.0}, {"date": "2021-11-26", "close": 30.15, "volume": 1071084.0}, {"date": "2021-11-29", "close": 30.44, "volume": 2801246.0}, {"date": "2021-11-30", "close": 30.03, "volume": 2944984.0}, {"date": "2021-12-01", "close": 30.24, "volume": 5922817.0}, {"date": "2021-12-02", "close": 30.2, "volume": 8500045.0}, {"date": "2021-12-03", "close": 27.33, "volume": 1571399.0}, {"date": "2021-12-06", "close": 28.14, "volume": 1077709.0}, {"date": "2021-12-07", "close": 28.7, "volume": 9019501.0}, {"date": "2021-12-08", "close": 29.78, "volume": 1391454.0}, {"date": "2021-12-09", "close": 30.31, "volume": 3977743.0}, {"date": "2021-12-10", "close": 29.34, "volume": 1607502.0}, {"date": "2021-12-13", "close": 28.55, "volume": 1144774.0}, {"date": "2021-12-14", "close": 27.41, "volume": 1638465.0}, {"date": "2021-12-15", "close": 27.12, "volume": 1638398.0}, {"date": "2021-12-16", "close": 26.46, "volume": 1133147.0}, {"date": "2021-12-17", "close": 26.31, "volume": 1848364.0}, {"date": "2021-12-20", "close": 24.85, "volume": 2119949.0}, {"date": "2021-12-21", "close": 25.28, "volume": 2057557.0}, {"date": "2021-12-22", "close": 25.43, "volume": 1111043.0}, {"date": "2021-12-23", "close": 25.66, "volume": 778448.0}, {"date": "2021-12-27", "close": 26.02, "volume": 694840.0}, {"date": "2021-12-28", "close": 25.79, "volume": 622414.0}, {"date": "2021-12-29", "close": 25.64, "volume": 5952312.0}, {"date": "2021-12-30", "close": 25.92, "volume": 1037640.0}, {"date": "2021-12-31", "close": 25.6, "volume": 734693.0}, {"date": "2022-01-03", "close": 25.38, "volume": 683178.0}, {"date": "2022-01-04", "close": 25.31, "volume": 695392.0}, {"date": "2022-01-05", "close": 24.3, "volume": 590396.0}, {"date": "2022-01-06", "close": 24.26, "volume": 511916.0}, {"date": "2022-01-07", "close": 24.29, "volume": 709535.0}, {"date": "2022-01-10", "close": 24.35, "volume": 635243.0}, {"date": "2022-01-11", "close": 24.62, "volume": 529452.0}, {"date": "2022-01-12", "close": 24.53, "volume": 525824.0}, {"date": "2022-01-13", "close": 24.53, "volume": 442926.0}, {"date": "2022-01-14", "close": 24.44, "volume": 525707.0}, {"date": "2022-01-18", "close": 23.87, "volume": 498396.0}, {"date": "2022-01-19", "close": 23.37, "volume": 426916.0}, {"date": "2022-01-20", "close": 22.49, "volume": 671873.0}, {"date": "2022-01-21", "close": 21.84, "volume": 745539.0}, {"date": "2022-01-24", "close": 21.94, "volume": 709022.0}, {"date": "2022-01-25", "close": 21.05, "volume": 932595.0}, {"date": "2022-01-26", "close": 20.89, "volume": 575225.0}, {"date": "2022-01-27", "close": 20.52, "volume": 663004.0}, {"date": "2022-01-28", "close": 20.81, "volume": 498400.0}, {"date": "2022-01-31", "close": 21.58, "volume": 1521389.0}, {"date": "2022-02-01", "close": 22.07, "volume": 744026.0}, {"date": "2022-02-02", "close": 21.62, "volume": 809545.0}, {"date": "2022-02-03", "close": 22.68, "volume": 1625016.0}, {"date": "2022-02-04", "close": 23.45, "volume": 906333.0}, {"date": "2022-02-07", "close": 23.72, "volume": 1120891.0}, {"date": "2022-02-08", "close": 24.09, "volume": 1018754.0}, {"date": "2022-02-09", "close": 24.72, "volume": 848413.0}, {"date": "2022-02-10", "close": 24.26, "volume": 1013083.0}, {"date": "2022-02-11", "close": 23.92, "volume": 954864.0}, {"date": "2022-02-14", "close": 24.34, "volume": 914276.0}, {"date": "2022-02-15", "close": 24.83, "volume": 978785.0}, {"date": "2022-02-16", "close": 25.26, "volume": 764433.0}, {"date": "2022-02-17", "close": 24.13, "volume": 568895.0}, {"date": "2022-02-18", "close": 24.32, "volume": 495334.0}, {"date": "2022-02-22", "close": 24.25, "volume": 551248.0}, {"date": "2022-02-23", "close": 23.6, "volume": 430119.0}, {"date": "2022-02-24", "close": 23.8, "volume": 569731.0}, {"date": "2022-02-25", "close": 24.35, "volume": 268813.0}, {"date": "2022-02-28", "close": 23.87, "volume": 646525.0}, {"date": "2022-03-01", "close": 23.1, "volume": 783223.0}, {"date": "2022-03-02", "close": 24.37, "volume": 603258.0}, {"date": "2022-03-03", "close": 24.3, "volume": 565767.0}, {"date": "2022-03-04", "close": 23.16, "volume": 1002535.0}, {"date": "2022-03-07", "close": 21.32, "volume": 1104772.0}, {"date": "2022-03-08", "close": 21.8, "volume": 1015786.0}, {"date": "2022-03-09", "close": 23.25, "volume": 843147.0}, {"date": "2022-03-10", "close": 23.67, "volume": 823492.0}, {"date": "2022-03-11", "close": 23.63, "volume": 572310.0}, {"date": "2022-03-14", "close": 24.09, "volume": 858426.0}, {"date": "2022-03-15", "close": 24.48, "volume": 710008.0}, {"date": "2022-03-16", "close": 25.39, "volume": 1361814.0}, {"date": "2022-03-17", "close": 26.0, "volume": 1107505.0}, {"date": "2022-03-18", "close": 25.77, "volume": 3715777.0}, {"date": "2022-03-21", "close": 25.27, "volume": 609706.0}, {"date": "2022-03-22", "close": 25.48, "volume": 491529.0}, {"date": "2022-03-23", "close": 24.63, "volume": 689585.0}, {"date": "2022-03-24", "close": 24.65, "volume": 677323.0}, {"date": "2022-03-25", "close": 24.07, "volume": 391528.0}, {"date": "2022-03-28", "close": 24.16, "volume": 521246.0}, {"date": "2022-03-29", "close": 24.95, "volume": 457548.0}, {"date": "2022-03-30", "close": 24.38, "volume": 317111.0}, {"date": "2022-03-31", "close": 24.25, "volume": 577956.0}, {"date": "2022-04-01", "close": 24.63, "volume": 331688.0}, {"date": "2022-04-04", "close": 24.31, "volume": 337923.0}, {"date": "2022-04-05", "close": 23.52, "volume": 470694.0}, {"date": "2022-04-06", "close": 22.69, "volume": 1182307.0}, {"date": "2022-04-07", "close": 22.23, "volume": 598667.0}, {"date": "2022-04-08", "close": 22.23, "volume": 511696.0}, {"date": "2022-04-11", "close": 21.92, "volume": 531714.0}, {"date": "2022-04-12", "close": 21.59, "volume": 664085.0}, {"date": "2022-04-13", "close": 22.38, "volume": 609865.0}, {"date": "2022-04-14", "close": 21.99, "volume": 495368.0}, {"date": "2022-04-18", "close": 22.1, "volume": 501901.0}, {"date": "2022-04-19", "close": 22.52, "volume": 441565.0}, {"date": "2022-04-20", "close": 22.33, "volume": 379662.0}, {"date": "2022-04-21", "close": 21.75, "volume": 640148.0}, {"date": "2022-04-22", "close": 21.75, "volume": 613879.0}, {"date": "2022-04-25", "close": 21.62, "volume": 869290.0}, {"date": "2022-04-26", "close": 20.76, "volume": 606349.0}, {"date": "2022-04-27", "close": 20.36, "volume": 440665.0}, {"date": "2022-04-28", "close": 20.64, "volume": 237375.0}, {"date": "2022-04-29", "close": 20.04, "volume": 624932.0}, {"date": "2022-05-02", "close": 20.24, "volume": 329119.0}, {"date": "2022-05-03", "close": 20.31, "volume": 361778.0}, {"date": "2022-05-04", "close": 20.64, "volume": 468701.0}, {"date": "2022-05-05", "close": 21.21, "volume": 532356.0}, {"date": "2022-05-06", "close": 20.25, "volume": 599002.0}, {"date": "2022-05-09", "close": 20.02, "volume": 823501.0}, {"date": "2022-05-10", "close": 19.81, "volume": 766507.0}, {"date": "2022-05-11", "close": 19.11, "volume": 441527.0}, {"date": "2022-05-12", "close": 19.48, "volume": 533144.0}, {"date": "2022-05-13", "close": 19.66, "volume": 323926.0}, {"date": "2022-05-16", "close": 19.47, "volume": 370678.0}, {"date": "2022-05-17", "close": 20.57, "volume": 412450.0}, {"date": "2022-05-18", "close": 19.88, "volume": 561042.0}, {"date": "2022-05-19", "close": 19.86, "volume": 570829.0}, {"date": "2022-05-20", "close": 19.82, "volume": 290829.0}, {"date": "2022-05-23", "close": 19.8, "volume": 570615.0}, {"date": "2022-05-24", "close": 19.48, "volume": 429114.0}, {"date": "2022-05-25", "close": 19.63, "volume": 274945.0}, {"date": "2022-05-26", "close": 19.93, "volume": 431866.0}, {"date": "2022-05-27", "close": 20.28, "volume": 359793.0}, {"date": "2022-05-31", "close": 20.39, "volume": 435584.0}, {"date": "2022-06-01", "close": 20.25, "volume": 297132.0}, {"date": "2022-06-02", "close": 20.75, "volume": 353578.0}, {"date": "2022-06-03", "close": 20.77, "volume": 228138.0}, {"date": "2022-06-06", "close": 20.94, "volume": 409166.0}, {"date": "2022-06-07", "close": 21.0, "volume": 319001.0}, {"date": "2022-06-08", "close": 20.67, "volume": 566733.0}, {"date": "2022-06-09", "close": 20.46, "volume": 251577.0}, {"date": "2022-06-10", "close": 19.72, "volume": 437254.0}, {"date": "2022-06-13", "close": 19.08, "volume": 689897.0}, {"date": "2022-06-14", "close": 18.97, "volume": 372086.0}, {"date": "2022-06-15", "close": 18.94, "volume": 471122.0}, {"date": "2022-06-16", "close": 18.16, "volume": 710441.0}, {"date": "2022-06-17", "close": 18.62, "volume": 918618.0}, {"date": "2022-06-21", "close": 18.87, "volume": 300133.0}, {"date": "2022-06-22", "close": 18.91, "volume": 292325.0}, {"date": "2022-06-23", "close": 18.88, "volume": 272029.0}, {"date": "2022-06-24", "close": 19.28, "volume": 1259765.0}, {"date": "2022-06-27", "close": 19.21, "volume": 489349.0}, {"date": "2022-06-28", "close": 18.82, "volume": 377720.0}, {"date": "2022-06-29", "close": 18.57, "volume": 359822.0}, {"date": "2022-06-30", "close": 18.01, "volume": 488731.0}, {"date": "2022-07-01", "close": 18.12, "volume": 397858.0}, {"date": "2022-07-05", "close": 18.05, "volume": 365686.0}, {"date": "2022-07-06", "close": 17.85, "volume": 288609.0}, {"date": "2022-07-07", "close": 17.99, "volume": 208159.0}, {"date": "2022-07-08", "close": 17.68, "volume": 236850.0}, {"date": "2022-07-11", "close": 17.29, "volume": 227500.0}, {"date": "2022-07-12", "close": 17.27, "volume": 332360.0}, {"date": "2022-07-13", "close": 17.06, "volume": 157494.0}, {"date": "2022-07-14", "close": 17.18, "volume": 190385.0}, {"date": "2022-07-15", "close": 17.6, "volume": 188353.0}, {"date": "2022-07-18", "close": 17.36, "volume": 202587.0}, {"date": "2022-07-19", "close": 18.12, "volume": 158978.0}, {"date": "2022-07-20", "close": 18.61, "volume": 276511.0}, {"date": "2022-07-21", "close": 18.69, "volume": 235986.0}, {"date": "2022-07-22", "close": 18.71, "volume": 152089.0}, {"date": "2022-07-25", "close": 18.95, "volume": 136540.0}, {"date": "2022-07-26", "close": 18.66, "volume": 159200.0}, {"date": "2022-07-27", "close": 18.87, "volume": 313757.0}, {"date": "2022-07-28", "close": 19.02, "volume": 201762.0}, {"date": "2022-07-29", "close": 18.91, "volume": 429875.0}, {"date": "2022-08-01", "close": 19.03, "volume": 281439.0}, {"date": "2022-08-02", "close": 18.57, "volume": 267818.0}, {"date": "2022-08-03", "close": 18.85, "volume": 1811781.0}, {"date": "2022-08-04", "close": 18.73, "volume": 183280.0}, {"date": "2022-08-05", "close": 18.84, "volume": 107657.0}, {"date": "2022-08-08", "close": 19.01, "volume": 135160.0}, {"date": "2022-08-09", "close": 18.47, "volume": 199728.0}, {"date": "2022-08-10", "close": 19.1, "volume": 208545.0}, {"date": "2022-08-11", "close": 19.35, "volume": 192193.0}, {"date": "2022-08-12", "close": 20.03, "volume": 123879.0}, {"date": "2022-08-15", "close": 20.12, "volume": 204168.0}, {"date": "2022-08-16", "close": 20.16, "volume": 197800.0}, {"date": "2022-08-17", "close": 20.26, "volume": 214390.0}, {"date": "2022-08-18", "close": 20.43, "volume": 104400.0}, {"date": "2022-08-19", "close": 19.41, "volume": 126115.0}, {"date": "2022-08-22", "close": 18.63, "volume": 156792.0}, {"date": "2022-08-23", "close": 18.59, "volume": 166283.0}, {"date": "2022-08-24", "close": 18.65, "volume": 141246.0}, {"date": "2022-08-25", "close": 19.0, "volume": 148691.0}, {"date": "2022-08-26", "close": 18.23, "volume": 186633.0}, {"date": "2022-08-29", "close": 17.75, "volume": 103696.0}, {"date": "2022-08-30", "close": 17.84, "volume": 217594.0}, {"date": "2022-08-31", "close": 17.09, "volume": 212239.0}, {"date": "2022-09-01", "close": 17.23, "volume": 255923.0}, {"date": "2022-09-02", "close": 17.3, "volume": 307287.0}, {"date": "2022-09-06", "close": 17.16, "volume": 230995.0}, {"date": "2022-09-07", "close": 17.73, "volume": 326551.0}, {"date": "2022-09-08", "close": 18.04, "volume": 240081.0}, {"date": "2022-09-09", "close": 18.43, "volume": 171826.0}, {"date": "2022-09-12", "close": 18.38, "volume": 281715.0}, {"date": "2022-09-13", "close": 17.29, "volume": 210956.0}, {"date": "2022-09-14", "close": 17.06, "volume": 247988.0}, {"date": "2022-09-15", "close": 16.76, "volume": 256010.0}, {"date": "2022-09-16", "close": 16.79, "volume": 455355.0}, {"date": "2022-09-19", "close": 17.35, "volume": 269561.0}, {"date": "2022-09-20", "close": 16.6, "volume": 190754.0}, {"date": "2022-09-21", "close": 16.3, "volume": 123569.0}, {"date": "2022-09-22", "close": 15.58, "volume": 185590.0}, {"date": "2022-09-23", "close": 15.5, "volume": 237919.0}, {"date": "2022-09-26", "close": 15.53, "volume": 209559.0}, {"date": "2022-09-27", "close": 15.4, "volume": 266135.0}, {"date": "2022-09-28", "close": 15.6, "volume": 318011.0}, {"date": "2022-09-29", "close": 15.33, "volume": 316528.0}, {"date": "2022-09-30", "close": 14.91, "volume": 323012.0}, {"date": "2022-10-03", "close": 15.15, "volume": 334300.0}, {"date": "2022-10-04", "close": 15.95, "volume": 371088.0}, {"date": "2022-10-05", "close": 15.86, "volume": 180263.0}, {"date": "2022-10-06", "close": 17.58, "volume": 914127.0}, {"date": "2022-10-07", "close": 16.89, "volume": 671907.0}, {"date": "2022-10-10", "close": 17.48, "volume": 288474.0}, {"date": "2022-10-11", "close": 17.31, "volume": 335898.0}, {"date": "2022-10-12", "close": 17.43, "volume": 237491.0}, {"date": "2022-10-13", "close": 18.4, "volume": 430686.0}, {"date": "2022-10-14", "close": 17.64, "volume": 515884.0}, {"date": "2022-10-17", "close": 17.61, "volume": 327926.0}, {"date": "2022-10-18", "close": 17.64, "volume": 239690.0}, {"date": "2022-10-19", "close": 17.46, "volume": 135391.0}, {"date": "2022-10-20", "close": 17.39, "volume": 146935.0}, {"date": "2022-10-21", "close": 17.39, "volume": 481906.0}, {"date": "2022-10-24", "close": 17.52, "volume": 234639.0}, {"date": "2022-10-25", "close": 18.41, "volume": 225340.0}, {"date": "2022-10-26", "close": 18.37, "volume": 120232.0}, {"date": "2022-10-27", "close": 18.3, "volume": 269985.0}, {"date": "2022-10-28", "close": 18.6, "volume": 371808.0}, {"date": "2022-10-31", "close": 18.82, "volume": 160987.0}, {"date": "2022-11-01", "close": 19.22, "volume": 214712.0}, {"date": "2022-11-02", "close": 18.53, "volume": 367529.0}, {"date": "2022-11-03", "close": 18.65, "volume": 399155.0}, {"date": "2022-11-04", "close": 19.3, "volume": 293845.0}, {"date": "2022-11-07", "close": 19.41, "volume": 198279.0}, {"date": "2022-11-08", "close": 19.27, "volume": 296784.0}, {"date": "2022-11-09", "close": 18.56, "volume": 218470.0}, {"date": "2022-11-10", "close": 20.78, "volume": 341392.0}, {"date": "2022-11-11", "close": 19.99, "volume": 300927.0}, {"date": "2022-11-14", "close": 19.74, "volume": 181590.0}, {"date": "2022-11-15", "close": 20.01, "volume": 148905.0}, {"date": "2022-11-16", "close": 19.68, "volume": 116999.0}, {"date": "2022-11-17", "close": 19.57, "volume": 129143.0}, {"date": "2022-11-18", "close": 19.51, "volume": 132930.0}, {"date": "2022-11-21", "close": 19.55, "volume": 127172.0}, {"date": "2022-11-22", "close": 19.62, "volume": 108907.0}, {"date": "2022-11-23", "close": 19.74, "volume": 65467.0}, {"date": "2022-11-25", "close": 19.85, "volume": 52786.0}, {"date": "2022-11-28", "close": 19.4, "volume": 128632.0}, {"date": "2022-11-29", "close": 19.74, "volume": 105289.0}, {"date": "2022-11-30", "close": 20.36, "volume": 206702.0}, {"date": "2022-12-01", "close": 20.72, "volume": 154137.0}, {"date": "2022-12-02", "close": 20.82, "volume": 109349.0}, {"date": "2022-12-05", "close": 20.77, "volume": 213581.0}, {"date": "2022-12-06", "close": 20.4, "volume": 130234.0}, {"date": "2022-12-07", "close": 19.65, "volume": 106211.0}, {"date": "2022-12-08", "close": 19.6, "volume": 73267.0}, {"date": "2022-12-09", "close": 19.46, "volume": 71266.0}, {"date": "2022-12-12", "close": 19.2, "volume": 181627.0}, {"date": "2022-12-13", "close": 19.69, "volume": 143785.0}, {"date": "2022-12-14", "close": 19.27, "volume": 155554.0}, {"date": "2022-12-15", "close": 18.62, "volume": 219117.0}, {"date": "2022-12-16", "close": 18.62, "volume": 1032117.0}, {"date": "2022-12-19", "close": 18.89, "volume": 136376.0}, {"date": "2022-12-20", "close": 19.15, "volume": 131093.0}, {"date": "2022-12-21", "close": 19.58, "volume": 150793.0}, {"date": "2022-12-22", "close": 19.14, "volume": 90312.0}, {"date": "2022-12-23", "close": 19.32, "volume": 89470.0}, {"date": "2022-12-27", "close": 19.22, "volume": 99702.0}, {"date": "2022-12-28", "close": 19.13, "volume": 129032.0}, {"date": "2022-12-29", "close": 20.17, "volume": 198557.0}, {"date": "2022-12-30", "close": 20.58, "volume": 263479.0}, {"date": "2023-01-03", "close": 20.49, "volume": 425489.0}, {"date": "2023-01-04", "close": 20.06, "volume": 400153.0}, {"date": "2023-01-05", "close": 20.17, "volume": 106001.0}, {"date": "2023-01-06", "close": 20.95, "volume": 232403.0}, {"date": "2023-01-09", "close": 20.9, "volume": 111185.0}, {"date": "2023-01-10", "close": 21.09, "volume": 220415.0}, {"date": "2023-01-11", "close": 21.2, "volume": 710161.0}, {"date": "2023-01-12", "close": 21.15, "volume": 226330.0}, {"date": "2023-01-13", "close": 21.43, "volume": 98933.0}, {"date": "2023-01-17", "close": 21.73, "volume": 162807.0}, {"date": "2023-01-18", "close": 21.69, "volume": 91800.0}, {"date": "2023-01-19", "close": 22.03, "volume": 154933.0}, {"date": "2023-01-20", "close": 22.83, "volume": 189601.0}, {"date": "2023-01-23", "close": 23.09, "volume": 111577.0}, {"date": "2023-01-24", "close": 22.5, "volume": 92574.0}, {"date": "2023-01-25", "close": 22.34, "volume": 84474.0}, {"date": "2023-01-26", "close": 22.65, "volume": 99850.0}, {"date": "2023-01-27", "close": 22.76, "volume": 83993.0}, {"date": "2023-01-30", "close": 22.72, "volume": 123594.0}, {"date": "2023-01-31", "close": 23.45, "volume": 264039.0}, {"date": "2023-02-01", "close": 23.8, "volume": 284354.0}, {"date": "2023-02-02", "close": 25.07, "volume": 343655.0}, {"date": "2023-02-03", "close": 25.77, "volume": 290721.0}, {"date": "2023-02-06", "close": 25.51, "volume": 171544.0}, {"date": "2023-02-07", "close": 25.93, "volume": 207374.0}, {"date": "2023-02-08", "close": 25.81, "volume": 143993.0}, {"date": "2023-02-09", "close": 25.47, "volume": 219554.0}, {"date": "2023-02-10", "close": 26.18, "volume": 148930.0}, {"date": "2023-02-13", "close": 26.5, "volume": 82283.0}, {"date": "2023-02-14", "close": 25.87, "volume": 300916.0}, {"date": "2023-02-15", "close": 26.48, "volume": 110154.0}, {"date": "2023-02-16", "close": 26.02, "volume": 87942.0}, {"date": "2023-02-17", "close": 25.9, "volume": 110511.0}, {"date": "2023-02-21", "close": 25.63, "volume": 135108.0}, {"date": "2023-02-22", "close": 25.14, "volume": 171375.0}, {"date": "2023-02-23", "close": 25.14, "volume": 76068.0}, {"date": "2023-02-24", "close": 24.82, "volume": 103601.0}, {"date": "2023-02-27", "close": 24.82, "volume": 52828.0}, {"date": "2023-02-28", "close": 25.07, "volume": 209861.0}, {"date": "2023-03-01", "close": 25.18, "volume": 175024.0}, {"date": "2023-03-02", "close": 24.97, "volume": 116601.0}, {"date": "2023-03-03", "close": 25.46, "volume": 124864.0}, {"date": "2023-03-06", "close": 24.85, "volume": 156782.0}, {"date": "2023-03-07", "close": 24.74, "volume": 115844.0}, {"date": "2023-03-08", "close": 24.84, "volume": 68276.0}, {"date": "2023-03-09", "close": 24.21, "volume": 122023.0}, {"date": "2023-03-10", "close": 23.06, "volume": 125116.0}, {"date": "2023-03-13", "close": 22.32, "volume": 163013.0}, {"date": "2023-03-14", "close": 22.95, "volume": 134690.0}, {"date": "2023-03-15", "close": 22.54, "volume": 187567.0}, {"date": "2023-03-16", "close": 22.75, "volume": 137024.0}, {"date": "2023-03-17", "close": 21.73, "volume": 718275.0}, {"date": "2023-03-20", "close": 22.5, "volume": 200993.0}, {"date": "2023-03-21", "close": 23.31, "volume": 144648.0}, {"date": "2023-03-22", "close": 22.64, "volume": 82741.0}, {"date": "2023-03-23", "close": 22.59, "volume": 80849.0}, {"date": "2023-03-24", "close": 22.59, "volume": 119774.0}, {"date": "2023-03-27", "close": 22.83, "volume": 95731.0}, {"date": "2023-03-28", "close": 22.85, "volume": 82249.0}, {"date": "2023-03-29", "close": 23.0, "volume": 117131.0}, {"date": "2023-03-30", "close": 23.31, "volume": 120182.0}, {"date": "2023-03-31", "close": 23.58, "volume": 230788.0}, {"date": "2023-04-03", "close": 23.05, "volume": 151374.0}, {"date": "2023-04-04", "close": 22.38, "volume": 85139.0}, {"date": "2023-04-05", "close": 21.99, "volume": 137804.0}, {"date": "2023-04-06", "close": 22.36, "volume": 112412.0}, {"date": "2023-04-10", "close": 22.79, "volume": 124215.0}, {"date": "2023-04-11", "close": 23.11, "volume": 85693.0}, {"date": "2023-04-12", "close": 23.28, "volume": 89376.0}, {"date": "2023-04-13", "close": 23.25, "volume": 103137.0}, {"date": "2023-04-14", "close": 23.41, "volume": 90500.0}, {"date": "2023-04-17", "close": 23.68, "volume": 57727.0}, {"date": "2023-04-18", "close": 23.92, "volume": 68027.0}, {"date": "2023-04-19", "close": 23.7, "volume": 74527.0}, {"date": "2023-04-20", "close": 23.76, "volume": 82298.0}, {"date": "2023-04-21", "close": 23.56, "volume": 85067.0}, {"date": "2023-04-24", "close": 23.33, "volume": 72576.0}, {"date": "2023-04-25", "close": 22.4, "volume": 67107.0}, {"date": "2023-04-26", "close": 22.08, "volume": 65082.0}, {"date": "2023-04-27", "close": 22.34, "volume": 59421.0}, {"date": "2023-04-28", "close": 22.58, "volume": 207656.0}, {"date": "2023-05-01", "close": 22.21, "volume": 132226.0}, {"date": "2023-05-02", "close": 21.99, "volume": 161430.0}, {"date": "2023-05-03", "close": 22.37, "volume": 211729.0}, {"date": "2023-05-04", "close": 22.11, "volume": 199186.0}, {"date": "2023-05-05", "close": 22.59, "volume": 108532.0}, {"date": "2023-05-08", "close": 22.41, "volume": 90843.0}, {"date": "2023-05-09", "close": 22.16, "volume": 78355.0}, {"date": "2023-05-10", "close": 22.02, "volume": 163771.0}, {"date": "2023-05-11", "close": 21.67, "volume": 75457.0}, {"date": "2023-05-12", "close": 21.65, "volume": 102535.0}, {"date": "2023-05-15", "close": 21.6, "volume": 54365.0}, {"date": "2023-05-16", "close": 21.65, "volume": 91147.0}, {"date": "2023-05-17", "close": 21.94, "volume": 129206.0}, {"date": "2023-05-18", "close": 22.52, "volume": 115776.0}, {"date": "2023-05-19", "close": 22.68, "volume": 76654.0}, {"date": "2023-05-22", "close": 23.0, "volume": 91930.0}, {"date": "2023-05-23", "close": 22.49, "volume": 92615.0}, {"date": "2023-05-24", "close": 21.75, "volume": 87609.0}, {"date": "2023-05-25", "close": 21.64, "volume": 94595.0}, {"date": "2023-05-26", "close": 21.86, "volume": 68480.0}, {"date": "2023-05-30", "close": 21.8, "volume": 66286.0}, {"date": "2023-05-31", "close": 21.49, "volume": 218281.0}, {"date": "2023-06-01", "close": 22.31, "volume": 225564.0}, {"date": "2023-06-02", "close": 22.59, "volume": 191069.0}, {"date": "2023-06-05", "close": 22.04, "volume": 115014.0}, {"date": "2023-06-06", "close": 22.41, "volume": 300905.0}, {"date": "2023-06-07", "close": 22.84, "volume": 243928.0}, {"date": "2023-06-08", "close": 22.84, "volume": 421507.0}, {"date": "2023-06-09", "close": 22.78, "volume": 178488.0}, {"date": "2023-06-12", "close": 22.36, "volume": 165049.0}, {"date": "2023-06-13", "close": 22.46, "volume": 444526.0}, {"date": "2023-06-14", "close": 22.68, "volume": 309439.0}, {"date": "2023-06-15", "close": 22.79, "volume": 161562.0}, {"date": "2023-06-16", "close": 22.21, "volume": 595786.0}, {"date": "2023-06-20", "close": 21.75, "volume": 136101.0}, {"date": "2023-06-21", "close": 21.29, "volume": 156492.0}, {"date": "2023-06-22", "close": 20.91, "volume": 143827.0}, {"date": "2023-06-23", "close": 20.33, "volume": 880529.0}, {"date": "2023-06-26", "close": 20.31, "volume": 126287.0}, {"date": "2023-06-27", "close": 20.51, "volume": 142931.0}, {"date": "2023-06-28", "close": 20.48, "volume": 148906.0}, {"date": "2023-06-29", "close": 21.03, "volume": 345620.0}, {"date": "2023-06-30", "close": 20.95, "volume": 488078.0}, {"date": "2023-07-03", "close": 20.98, "volume": 60104.0}, {"date": "2023-07-05", "close": 20.73, "volume": 248447.0}, {"date": "2023-07-06", "close": 20.35, "volume": 212100.0}, {"date": "2023-07-07", "close": 19.99, "volume": 131341.0}, {"date": "2023-07-10", "close": 20.15, "volume": 225277.0}, {"date": "2023-07-11", "close": 20.29, "volume": 247979.0}, {"date": "2023-07-12", "close": 21.61, "volume": 701938.0}, {"date": "2023-07-13", "close": 21.97, "volume": 301735.0}, {"date": "2023-07-14", "close": 21.46, "volume": 256487.0}, {"date": "2023-07-17", "close": 21.25, "volume": 156200.0}, {"date": "2023-07-18", "close": 21.59, "volume": 186892.0}, {"date": "2023-07-19", "close": 21.72, "volume": 201059.0}, {"date": "2023-07-20", "close": 21.9, "volume": 147833.0}, {"date": "2023-07-21", "close": 21.75, "volume": 116058.0}, {"date": "2023-07-24", "close": 22.18, "volume": 275934.0}, {"date": "2023-07-25", "close": 22.05, "volume": 435380.0}, {"date": "2023-07-26", "close": 21.64, "volume": 178057.0}, {"date": "2023-07-27", "close": 21.59, "volume": 201961.0}, {"date": "2023-07-28", "close": 21.56, "volume": 169399.0}, {"date": "2023-07-31", "close": 21.28, "volume": 438685.0}, {"date": "2023-08-01", "close": 21.52, "volume": 173547.0}, {"date": "2023-08-02", "close": 21.11, "volume": 166448.0}, {"date": "2023-08-03", "close": 20.01, "volume": 256008.0}, {"date": "2023-08-04", "close": 20.6, "volume": 153582.0}, {"date": "2023-08-07", "close": 20.48, "volume": 165313.0}, {"date": "2023-08-08", "close": 19.96, "volume": 143638.0}, {"date": "2023-08-09", "close": 20.16, "volume": 109220.0}, {"date": "2023-08-10", "close": 20.04, "volume": 200972.0}, {"date": "2023-08-11", "close": 19.93, "volume": 81924.0}, {"date": "2023-08-14", "close": 19.94, "volume": 108541.0}, {"date": "2023-08-15", "close": 19.64, "volume": 61994.0}, {"date": "2023-08-16", "close": 19.83, "volume": 119090.0}, {"date": "2023-08-17", "close": 20.63, "volume": 212435.0}, {"date": "2023-08-18", "close": 20.81, "volume": 159136.0}, {"date": "2023-08-21", "close": 20.8, "volume": 172340.0}, {"date": "2023-08-22", "close": 20.8, "volume": 176294.0}, {"date": "2023-08-23", "close": 21.52, "volume": 151056.0}, {"date": "2023-08-24", "close": 21.06, "volume": 159161.0}, {"date": "2023-08-25", "close": 21.17, "volume": 71139.0}, {"date": "2023-08-28", "close": 21.1, "volume": 111913.0}, {"date": "2023-08-29", "close": 20.98, "volume": 120778.0}, {"date": "2023-08-30", "close": 20.97, "volume": 212712.0}, {"date": "2023-08-31", "close": 20.71, "volume": 177166.0}, {"date": "2023-09-01", "close": 21.09, "volume": 235467.0}, {"date": "2023-09-05", "close": 20.28, "volume": 261477.0}, {"date": "2023-09-06", "close": 20.22, "volume": 179317.0}, {"date": "2023-09-07", "close": 20.15, "volume": 247402.0}, {"date": "2023-09-08", "close": 20.35, "volume": 106040.0}, {"date": "2023-09-11", "close": 20.49, "volume": 121600.0}, {"date": "2023-09-12", "close": 20.45, "volume": 180808.0}, {"date": "2023-09-13", "close": 20.26, "volume": 93432.0}, {"date": "2023-09-14", "close": 20.3, "volume": 118902.0}, {"date": "2023-09-15", "close": 20.28, "volume": 607465.0}, {"date": "2023-09-18", "close": 20.23, "volume": 102773.0}, {"date": "2023-09-19", "close": 20.24, "volume": 80974.0}, {"date": "2023-09-20", "close": 20.22, "volume": 101478.0}, {"date": "2023-09-21", "close": 20.23, "volume": 165528.0}, {"date": "2023-09-22", "close": 20.09, "volume": 191813.0}, {"date": "2023-09-25", "close": 19.77, "volume": 122888.0}, {"date": "2023-09-26", "close": 19.25, "volume": 267417.0}, {"date": "2023-09-27", "close": 19.23, "volume": 125644.0}, {"date": "2023-09-28", "close": 19.56, "volume": 341705.0}, {"date": "2023-09-29", "close": 19.39, "volume": 342518.0}, {"date": "2023-10-02", "close": 19.1, "volume": 176964.0}, {"date": "2023-10-03", "close": 18.54, "volume": 110641.0}, {"date": "2023-10-04", "close": 18.22, "volume": 215982.0}, {"date": "2023-10-05", "close": 18.28, "volume": 134105.0}, {"date": "2023-10-06", "close": 17.95, "volume": 179289.0}, {"date": "2023-10-09", "close": 18.19, "volume": 122165.0}, {"date": "2023-10-10", "close": 17.85, "volume": 147678.0}, {"date": "2023-10-11", "close": 17.7, "volume": 145835.0}, {"date": "2023-10-12", "close": 17.6, "volume": 212278.0}, {"date": "2023-10-13", "close": 17.31, "volume": 138928.0}, {"date": "2023-10-16", "close": 17.76, "volume": 105305.0}, {"date": "2023-10-17", "close": 17.85, "volume": 123628.0}, {"date": "2023-10-18", "close": 17.34, "volume": 69265.0}, {"date": "2023-10-19", "close": 16.94, "volume": 102632.0}, {"date": "2023-10-20", "close": 16.48, "volume": 131322.0}, {"date": "2023-10-23", "close": 16.38, "volume": 99866.0}, {"date": "2023-10-24", "close": 16.13, "volume": 219648.0}, {"date": "2023-10-25", "close": 15.78, "volume": 82066.0}, {"date": "2023-10-26", "close": 16.01, "volume": 115016.0}, {"date": "2023-10-27", "close": 15.6, "volume": 207167.0}, {"date": "2023-10-30", "close": 15.89, "volume": 172773.0}, {"date": "2023-10-31", "close": 15.66, "volume": 198460.0}, {"date": "2023-11-01", "close": 15.72, "volume": 380237.0}, {"date": "2023-11-02", "close": 15.68, "volume": 450867.0}, {"date": "2023-11-03", "close": 16.73, "volume": 468918.0}, {"date": "2023-11-06", "close": 16.58, "volume": 199740.0}, {"date": "2023-11-07", "close": 16.25, "volume": 325157.0}, {"date": "2023-11-08", "close": 16.18, "volume": 235281.0}, {"date": "2023-11-09", "close": 16.02, "volume": 194799.0}, {"date": "2023-11-10", "close": 16.21, "volume": 413808.0}, {"date": "2023-11-13", "close": 16.09, "volume": 250823.0}, {"date": "2023-11-14", "close": 17.2, "volume": 217650.0}, {"date": "2023-11-15", "close": 17.49, "volume": 236924.0}, {"date": "2023-11-16", "close": 17.2, "volume": 132133.0}, {"date": "2023-11-17", "close": 17.26, "volume": 115868.0}, {"date": "2023-11-20", "close": 17.47, "volume": 181895.0}, {"date": "2023-11-21", "close": 17.68, "volume": 197484.0}, {"date": "2023-11-22", "close": 17.9, "volume": 113174.0}, {"date": "2023-11-24", "close": 17.93, "volume": 44442.0}, {"date": "2023-11-27", "close": 17.77, "volume": 101133.0}, {"date": "2023-11-28", "close": 17.71, "volume": 89775.0}, {"date": "2023-11-29", "close": 17.58, "volume": 108674.0}, {"date": "2023-11-30", "close": 17.45, "volume": 139935.0}, {"date": "2023-12-01", "close": 18.19, "volume": 221943.0}, {"date": "2023-12-04", "close": 17.91, "volume": 202766.0}, {"date": "2023-12-05", "close": 17.92, "volume": 115305.0}, {"date": "2023-12-06", "close": 18.1, "volume": 98861.0}, {"date": "2023-12-07", "close": 18.65, "volume": 128117.0}, {"date": "2023-12-08", "close": 18.59, "volume": 94353.0}, {"date": "2023-12-11", "close": 18.58, "volume": 104473.0}, {"date": "2023-12-12", "close": 18.98, "volume": 157045.0}, {"date": "2023-12-13", "close": 19.39, "volume": 166497.0}, {"date": "2023-12-14", "close": 19.83, "volume": 171759.0}, {"date": "2023-12-15", "close": 19.45, "volume": 470800.0}, {"date": "2023-12-18", "close": 19.46, "volume": 115905.0}, {"date": "2023-12-19", "close": 19.71, "volume": 128353.0}, {"date": "2023-12-20", "close": 19.41, "volume": 257547.0}, {"date": "2023-12-21", "close": 18.99, "volume": 545518.0}, {"date": "2023-12-22", "close": 18.83, "volume": 429688.0}, {"date": "2023-12-26", "close": 18.89, "volume": 440031.0}, {"date": "2023-12-27", "close": 19.18, "volume": 494009.0}, {"date": "2023-12-28", "close": 19.25, "volume": 422834.0}, {"date": "2023-12-29", "close": 19.16, "volume": 454966.0}, {"date": "2024-01-02", "close": 18.8, "volume": 484608.0}, {"date": "2024-01-03", "close": 18.39, "volume": 379239.0}, {"date": "2024-01-04", "close": 18.27, "volume": 383566.0}, {"date": "2024-01-05", "close": 18.38, "volume": 726643.0}, {"date": "2024-01-08", "close": 18.85, "volume": 556985.0}, {"date": "2024-01-09", "close": 18.81, "volume": 418152.0}, {"date": "2024-01-10", "close": 19.4, "volume": 365807.0}, {"date": "2024-01-11", "close": 19.46, "volume": 353558.0}, {"date": "2024-01-12", "close": 19.29, "volume": 263448.0}, {"date": "2024-01-16", "close": 19.44, "volume": 399595.0}, {"date": "2024-01-17", "close": 19.46, "volume": 316250.0}, {"date": "2024-01-18", "close": 19.7, "volume": 431815.0}, {"date": "2024-01-19", "close": 20.58, "volume": 663497.0}, {"date": "2024-01-22", "close": 21.14, "volume": 572651.0}, {"date": "2024-01-23", "close": 21.29, "volume": 352522.0}, {"date": "2024-01-24", "close": 21.72, "volume": 318589.0}, {"date": "2024-01-25", "close": 22.12, "volume": 381773.0}, {"date": "2024-01-26", "close": 22.2, "volume": 363617.0}, {"date": "2024-01-29", "close": 22.62, "volume": 277878.0}, {"date": "2024-01-30", "close": 22.5, "volume": 197279.0}, {"date": "2024-01-31", "close": 22.12, "volume": 558310.0}, {"date": "2024-02-01", "close": 22.0, "volume": 633079.0}, {"date": "2024-02-02", "close": 21.36, "volume": 597631.0}, {"date": "2024-02-05", "close": 20.68, "volume": 357100.0}, {"date": "2024-02-06", "close": 20.52, "volume": 506550.0}, {"date": "2024-02-07", "close": 20.86, "volume": 616566.0}, {"date": "2024-02-08", "close": 21.58, "volume": 445089.0}, {"date": "2024-02-09", "close": 21.39, "volume": 672596.0}, {"date": "2024-02-12", "close": 22.66, "volume": 390996.0}, {"date": "2024-02-13", "close": 21.26, "volume": 266982.0}, {"date": "2024-02-14", "close": 21.34, "volume": 529029.0}, {"date": "2024-02-15", "close": 21.95, "volume": 394604.0}, {"date": "2024-02-16", "close": 21.62, "volume": 590213.0}, {"date": "2024-02-20", "close": 22.41, "volume": 523173.0}, {"date": "2024-02-21", "close": 22.49, "volume": 299496.0}, {"date": "2024-02-22", "close": 22.5, "volume": 254189.0}, {"date": "2024-02-23", "close": 22.47, "volume": 150961.0}, {"date": "2024-02-26", "close": 22.54, "volume": 231945.0}, {"date": "2024-02-27", "close": 22.63, "volume": 343936.0}, {"date": "2024-02-28", "close": 22.5, "volume": 116822.0}, {"date": "2024-02-29", "close": 22.66, "volume": 337855.0}, {"date": "2024-03-01", "close": 22.64, "volume": 223094.0}, {"date": "2024-03-04", "close": 22.61, "volume": 379911.0}, {"date": "2024-03-05", "close": 22.64, "volume": 412481.0}, {"date": "2024-03-06", "close": 22.78, "volume": 227145.0}, {"date": "2024-03-07", "close": 22.72, "volume": 289819.0}, {"date": "2024-03-08", "close": 22.96, "volume": 160462.0}, {"date": "2024-03-11", "close": 22.9, "volume": 134167.0}, {"date": "2024-03-12", "close": 22.74, "volume": 131403.0}, {"date": "2024-03-13", "close": 22.52, "volume": 187602.0}, {"date": "2024-03-14", "close": 22.66, "volume": 212367.0}, {"date": "2024-03-15", "close": 22.59, "volume": 438643.0}, {"date": "2024-03-18", "close": 22.43, "volume": 184460.0}, {"date": "2024-03-19", "close": 22.35, "volume": 168789.0}, {"date": "2024-03-20", "close": 22.6, "volume": 168114.0}, {"date": "2024-03-21", "close": 22.61, "volume": 188691.0}, {"date": "2024-03-22", "close": 22.52, "volume": 163407.0}, {"date": "2024-03-25", "close": 22.53, "volume": 238061.0}, {"date": "2024-03-26", "close": 22.55, "volume": 173806.0}, {"date": "2024-03-27", "close": 22.76, "volume": 169916.0}, {"date": "2024-03-28", "close": 22.84, "volume": 358664.0}, {"date": "2024-04-01", "close": 22.74, "volume": 269227.0}, {"date": "2024-04-02", "close": 22.65, "volume": 185149.0}, {"date": "2024-04-03", "close": 23.03, "volume": 158728.0}, {"date": "2024-04-04", "close": 22.89, "volume": 190062.0}, {"date": "2024-04-05", "close": 22.92, "volume": 142107.0}, {"date": "2024-04-08", "close": 22.99, "volume": 120979.0}, {"date": "2024-04-09", "close": 22.94, "volume": 107310.0}, {"date": "2024-04-10", "close": 22.65, "volume": 163239.0}, {"date": "2024-04-11", "close": 22.59, "volume": 130454.0}, {"date": "2024-04-12", "close": 22.35, "volume": 205566.0}, {"date": "2024-04-15", "close": 22.61, "volume": 197801.0}, {"date": "2024-04-16", "close": 22.74, "volume": 149108.0}, {"date": "2024-04-17", "close": 22.41, "volume": 192025.0}, {"date": "2024-04-18", "close": 22.7, "volume": 179922.0}, {"date": "2024-04-19", "close": 23.0, "volume": 174227.0}, {"date": "2024-04-22", "close": 23.3, "volume": 188563.0}, {"date": "2024-04-23", "close": 23.51, "volume": 148517.0}, {"date": "2024-04-24", "close": 23.08, "volume": 143676.0}, {"date": "2024-04-25", "close": 22.96, "volume": 150186.0}, {"date": "2024-04-26", "close": 22.61, "volume": 135990.0}, {"date": "2024-04-29", "close": 22.57, "volume": 124231.0}, {"date": "2024-04-30", "close": 22.24, "volume": 298247.0}, {"date": "2024-05-01", "close": 22.42, "volume": 191825.0}, {"date": "2024-05-02", "close": 22.62, "volume": 241249.0}, {"date": "2024-05-03", "close": 22.56, "volume": 180642.0}, {"date": "2024-05-06", "close": 22.56, "volume": 201097.0}, {"date": "2024-05-07", "close": 22.37, "volume": 206939.0}, {"date": "2024-05-08", "close": 22.54, "volume": 135949.0}, {"date": "2024-05-09", "close": 23.11, "volume": 180635.0}, {"date": "2024-05-10", "close": 22.77, "volume": 290236.0}, {"date": "2024-05-13", "close": 22.53, "volume": 273758.0}, {"date": "2024-05-14", "close": 22.96, "volume": 274991.0}, {"date": "2024-05-15", "close": 22.8, "volume": 234268.0}, {"date": "2024-05-16", "close": 23.46, "volume": 217338.0}, {"date": "2024-05-17", "close": 22.81, "volume": 321091.0}, {"date": "2024-05-20", "close": 22.36, "volume": 192914.0}, {"date": "2024-05-21", "close": 22.3, "volume": 211561.0}, {"date": "2024-05-22", "close": 22.27, "volume": 286648.0}, {"date": "2024-05-23", "close": 22.14, "volume": 256468.0}, {"date": "2024-05-24", "close": 22.56, "volume": 216812.0}, {"date": "2024-05-28", "close": 22.71, "volume": 209120.0}, {"date": "2024-05-29", "close": 22.59, "volume": 159998.0}, {"date": "2024-05-30", "close": 22.52, "volume": 126732.0}, {"date": "2024-05-31", "close": 22.17, "volume": 983615.0}, {"date": "2024-06-03", "close": 22.68, "volume": 268913.0}, {"date": "2024-06-04", "close": 22.54, "volume": 342734.0}, {"date": "2024-06-05", "close": 22.67, "volume": 195216.0}, {"date": "2024-06-06", "close": 22.54, "volume": 215038.0}, {"date": "2024-06-07", "close": 21.96, "volume": 360883.0}, {"date": "2024-06-10", "close": 22.67, "volume": 300637.0}, {"date": "2024-06-11", "close": 22.63, "volume": 258297.0}, {"date": "2024-06-12", "close": 22.74, "volume": 216740.0}, {"date": "2024-06-13", "close": 22.41, "volume": 245643.0}, {"date": "2024-06-14", "close": 22.41, "volume": 270515.0}, {"date": "2024-06-17", "close": 21.78, "volume": 248141.0}, {"date": "2024-06-18", "close": 21.96, "volume": 227443.0}, {"date": "2024-06-20", "close": 22.39, "volume": 223226.0}, {"date": "2024-06-21", "close": 22.01, "volume": 1715722.0}, {"date": "2024-06-24", "close": 22.15, "volume": 270743.0}, {"date": "2024-06-25", "close": 22.23, "volume": 183383.0}, {"date": "2024-06-26", "close": 21.93, "volume": 160841.0}, {"date": "2024-06-27", "close": 21.78, "volume": 197777.0}, {"date": "2024-06-28", "close": 22.17, "volume": 1417711.0}, {"date": "2024-07-01", "close": 21.92, "volume": 191256.0}, {"date": "2024-07-02", "close": 22.8, "volume": 227617.0}, {"date": "2024-07-03", "close": 22.76, "volume": 91374.0}, {"date": "2024-07-05", "close": 22.37, "volume": 218033.0}, {"date": "2024-07-08", "close": 22.6, "volume": 248826.0}, {"date": "2024-07-09", "close": 22.06, "volume": 158056.0}, {"date": "2024-07-10", "close": 22.79, "volume": 546667.0}, {"date": "2024-07-11", "close": 23.46, "volume": 158880.0}, {"date": "2024-07-12", "close": 23.92, "volume": 144556.0}, {"date": "2024-07-15", "close": 24.31, "volume": 139547.0}, {"date": "2024-07-16", "close": 24.95, "volume": 138371.0}, {"date": "2024-07-17", "close": 25.02, "volume": 172709.0}, {"date": "2024-07-18", "close": 24.65, "volume": 173326.0}, {"date": "2024-07-19", "close": 24.75, "volume": 139091.0}, {"date": "2024-07-22", "close": 24.94, "volume": 114229.0}, {"date": "2024-07-23", "close": 25.22, "volume": 132649.0}, {"date": "2024-07-24", "close": 24.8, "volume": 105927.0}, {"date": "2024-07-25", "close": 25.8, "volume": 137423.0}, {"date": "2024-07-26", "close": 26.0, "volume": 176893.0}, {"date": "2024-07-29", "close": 25.75, "volume": 179983.0}, {"date": "2024-07-30", "close": 25.79, "volume": 257639.0}, {"date": "2024-07-31", "close": 26.19, "volume": 293839.0}, {"date": "2024-08-01", "close": 24.27, "volume": 299155.0}, {"date": "2024-08-02", "close": 23.47, "volume": 281270.0}, {"date": "2024-08-05", "close": 22.36, "volume": 231675.0}, {"date": "2024-08-06", "close": 22.04, "volume": 315851.0}, {"date": "2024-08-07", "close": 21.55, "volume": 187270.0}, {"date": "2024-08-08", "close": 21.97, "volume": 125363.0}, {"date": "2024-08-09", "close": 22.41, "volume": 131617.0}, {"date": "2024-08-12", "close": 22.4, "volume": 175787.0}, {"date": "2024-08-13", "close": 22.75, "volume": 197051.0}, {"date": "2024-08-14", "close": 22.98, "volume": 120358.0}, {"date": "2024-08-15", "close": 23.3, "volume": 133439.0}, {"date": "2024-08-16", "close": 23.68, "volume": 113258.0}, {"date": "2024-08-19", "close": 23.52, "volume": 93820.0}, {"date": "2024-08-20", "close": 23.19, "volume": 103539.0}, {"date": "2024-08-21", "close": 23.3, "volume": 68089.0}, {"date": "2024-08-22", "close": 23.2, "volume": 59384.0}, {"date": "2024-08-23", "close": 23.64, "volume": 137904.0}, {"date": "2024-08-26", "close": 23.59, "volume": 148597.0}, {"date": "2024-08-27", "close": 23.56, "volume": 249993.0}, {"date": "2024-08-28", "close": 23.54, "volume": 178869.0}, {"date": "2024-08-29", "close": 24.17, "volume": 210819.0}, {"date": "2024-08-30", "close": 24.39, "volume": 150066.0}, {"date": "2024-09-03", "close": 23.43, "volume": 181780.0}, {"date": "2024-09-04", "close": 23.66, "volume": 147657.0}, {"date": "2024-09-05", "close": 23.74, "volume": 160154.0}, {"date": "2024-09-06", "close": 23.17, "volume": 176037.0}, {"date": "2024-09-09", "close": 23.12, "volume": 198724.0}, {"date": "2024-09-10", "close": 23.36, "volume": 176619.0}, {"date": "2024-09-11", "close": 23.36, "volume": 144916.0}, {"date": "2024-09-12", "close": 23.75, "volume": 115331.0}, {"date": "2024-09-13", "close": 24.48, "volume": 178386.0}, {"date": "2024-09-16", "close": 25.03, "volume": 119137.0}, {"date": "2024-09-17", "close": 25.1, "volume": 194010.0}, {"date": "2024-09-18", "close": 25.12, "volume": 172592.0}, {"date": "2024-09-19", "close": 25.83, "volume": 222983.0}, {"date": "2024-09-20", "close": 25.56, "volume": 1075656.0}, {"date": "2024-09-23", "close": 25.53, "volume": 127530.0}, {"date": "2024-09-24", "close": 25.89, "volume": 141722.0}, {"date": "2024-09-25", "close": 25.67, "volume": 118895.0}, {"date": "2024-09-26", "close": 25.54, "volume": 135352.0}, {"date": "2024-09-27", "close": 25.42, "volume": 130134.0}, {"date": "2024-09-30", "close": 25.4, "volume": 178944.0}, {"date": "2024-10-01", "close": 24.26, "volume": 207984.0}, {"date": "2024-10-02", "close": 23.9, "volume": 206007.0}, {"date": "2024-10-03", "close": 23.18, "volume": 272369.0}, {"date": "2024-10-04", "close": 23.69, "volume": 238257.0}, {"date": "2024-10-07", "close": 23.33, "volume": 254282.0}, {"date": "2024-10-08", "close": 23.71, "volume": 282418.0}, {"date": "2024-10-09", "close": 24.25, "volume": 212689.0}, {"date": "2024-10-10", "close": 24.53, "volume": 238709.0}, {"date": "2024-10-11", "close": 26.04, "volume": 202205.0}, {"date": "2024-10-14", "close": 26.6, "volume": 215321.0}, {"date": "2024-10-15", "close": 26.63, "volume": 212864.0}, {"date": "2024-10-16", "close": 27.0, "volume": 199531.0}, {"date": "2024-10-17", "close": 27.07, "volume": 151559.0}, {"date": "2024-10-18", "close": 27.1, "volume": 237895.0}, {"date": "2024-10-21", "close": 26.18, "volume": 118036.0}, {"date": "2024-10-22", "close": 26.19, "volume": 130979.0}, {"date": "2024-10-23", "close": 25.63, "volume": 154360.0}, {"date": "2024-10-24", "close": 26.03, "volume": 181302.0}, {"date": "2024-10-25", "close": 25.82, "volume": 103599.0}, {"date": "2024-10-28", "close": 26.44, "volume": 110267.0}, {"date": "2024-10-29", "close": 26.33, "volume": 192327.0}, {"date": "2024-10-30", "close": 26.37, "volume": 160996.0}, {"date": "2024-10-31", "close": 26.39, "volume": 160139.0}, {"date": "2024-11-01", "close": 27.43, "volume": 158687.0}, {"date": "2024-11-04", "close": 27.39, "volume": 169901.0}, {"date": "2024-11-05", "close": 28.04, "volume": 196519.0}, {"date": "2024-11-06", "close": 29.9, "volume": 400841.0}, {"date": "2024-11-07", "close": 29.32, "volume": 242794.0}, {"date": "2024-11-08", "close": 29.25, "volume": 251225.0}, {"date": "2024-11-11", "close": 30.12, "volume": 346219.0}, {"date": "2024-11-12", "close": 30.16, "volume": 210723.0}, {"date": "2024-11-13", "close": 29.63, "volume": 180156.0}, {"date": "2024-11-14", "close": 29.66, "volume": 199308.0}, {"date": "2024-11-15", "close": 29.59, "volume": 268550.0}, {"date": "2024-11-18", "close": 29.84, "volume": 353543.0}, {"date": "2024-11-19", "close": 29.91, "volume": 349598.0}, {"date": "2024-11-20", "close": 30.19, "volume": 144116.0}, {"date": "2024-11-21", "close": 30.53, "volume": 136561.0}, {"date": "2024-11-22", "close": 30.97, "volume": 164873.0}, {"date": "2024-11-25", "close": 31.0, "volume": 155966.0}, {"date": "2024-11-26", "close": 31.24, "volume": 212305.0}, {"date": "2024-11-27", "close": 31.21, "volume": 126368.0}, {"date": "2024-11-29", "close": 31.18, "volume": 71367.0}, {"date": "2024-12-02", "close": 30.9, "volume": 232146.0}, {"date": "2024-12-03", "close": 30.92, "volume": 228541.0}, {"date": "2024-12-04", "close": 31.27, "volume": 132572.0}, {"date": "2024-12-05", "close": 31.07, "volume": 133277.0}, {"date": "2024-12-06", "close": 30.93, "volume": 120223.0}, {"date": "2024-12-09", "close": 30.59, "volume": 132802.0}, {"date": "2024-12-10", "close": 30.37, "volume": 178653.0}, {"date": "2024-12-11", "close": 30.79, "volume": 346831.0}, {"date": "2024-12-12", "close": 30.29, "volume": 142343.0}, {"date": "2024-12-13", "close": 30.12, "volume": 127552.0}, {"date": "2024-12-16", "close": 30.27, "volume": 175380.0}, {"date": "2024-12-17", "close": 29.72, "volume": 229846.0}, {"date": "2024-12-18", "close": 28.38, "volume": 399112.0}, {"date": "2024-12-19", "close": 28.02, "volume": 217302.0}, {"date": "2024-12-20", "close": 27.01, "volume": 1109261.0}, {"date": "2024-12-23", "close": 26.73, "volume": 164273.0}, {"date": "2024-12-24", "close": 26.96, "volume": 75639.0}, {"date": "2024-12-26", "close": 27.37, "volume": 110771.0}, {"date": "2024-12-27", "close": 26.9, "volume": 182414.0}, {"date": "2024-12-30", "close": 26.37, "volume": 175566.0}, {"date": "2024-12-31", "close": 26.34, "volume": 255723.0}, {"date": "2025-01-02", "close": 25.79, "volume": 127170.0}, {"date": "2025-01-03", "close": 25.84, "volume": 133141.0}, {"date": "2025-01-06", "close": 25.74, "volume": 177675.0}, {"date": "2025-01-07", "close": 25.16, "volume": 255073.0}, {"date": "2025-01-08", "close": 25.04, "volume": 115338.0}, {"date": "2025-01-10", "close": 24.04, "volume": 309713.0}, {"date": "2025-01-13", "close": 24.06, "volume": 424194.0}, {"date": "2025-01-14", "close": 24.45, "volume": 143151.0}, {"date": "2025-01-15", "close": 24.56, "volume": 176719.0}, {"date": "2025-01-16", "close": 25.15, "volume": 142674.0}, {"date": "2025-01-17", "close": 24.97, "volume": 150168.0}, {"date": "2025-01-21", "close": 25.6, "volume": 180154.0}, {"date": "2025-01-22", "close": 25.4, "volume": 145874.0}, {"date": "2025-01-23", "close": 25.66, "volume": 125445.0}, {"date": "2025-01-24", "close": 25.8, "volume": 121975.0}, {"date": "2025-01-27", "close": 25.38, "volume": 116176.0}, {"date": "2025-01-28", "close": 25.49, "volume": 91229.0}, {"date": "2025-01-29", "close": 25.33, "volume": 88837.0}, {"date": "2025-01-30", "close": 25.28, "volume": 104781.0}, {"date": "2025-01-31", "close": 24.92, "volume": 117911.0}, {"date": "2025-02-03", "close": 24.63, "volume": 153095.0}, {"date": "2025-02-04", "close": 23.76, "volume": 198503.0}, {"date": "2025-02-05", "close": 24.15, "volume": 153602.0}, {"date": "2025-02-06", "close": 25.2, "volume": 166198.0}, {"date": "2025-02-07", "close": 25.22, "volume": 207839.0}, {"date": "2025-02-10", "close": 25.07, "volume": 182011.0}, {"date": "2025-02-11", "close": 26.4, "volume": 237119.0}, {"date": "2025-02-12", "close": 25.2, "volume": 215985.0}, {"date": "2025-02-13", "close": 25.63, "volume": 195334.0}, {"date": "2025-02-14", "close": 25.69, "volume": 110600.0}, {"date": "2025-02-18", "close": 26.32, "volume": 174093.0}, {"date": "2025-02-19", "close": 26.23, "volume": 180856.0}, {"date": "2025-02-20", "close": 25.92, "volume": 165466.0}, {"date": "2025-02-21", "close": 25.71, "volume": 168920.0}, {"date": "2025-02-24", "close": 24.93, "volume": 107914.0}, {"date": "2025-02-25", "close": 25.06, "volume": 100706.0}, {"date": "2025-02-26", "close": 24.63, "volume": 159261.0}, {"date": "2025-02-27", "close": 24.44, "volume": 136338.0}, {"date": "2025-02-28", "close": 24.66, "volume": 171626.0}, {"date": "2025-03-03", "close": 24.62, "volume": 226268.0}, {"date": "2025-03-04", "close": 23.52, "volume": 179850.0}, {"date": "2025-03-05", "close": 23.68, "volume": 339677.0}, {"date": "2025-03-06", "close": 24.16, "volume": 294491.0}, {"date": "2025-03-07", "close": 24.24, "volume": 315764.0}, {"date": "2025-03-10", "close": 23.64, "volume": 205474.0}, {"date": "2025-03-11", "close": 23.95, "volume": 300715.0}, {"date": "2025-03-12", "close": 23.81, "volume": 215609.0}, {"date": "2025-03-13", "close": 23.93, "volume": 217114.0}, {"date": "2025-03-14", "close": 24.58, "volume": 185599.0}, {"date": "2025-03-17", "close": 25.08, "volume": 195308.0}, {"date": "2025-03-18", "close": 25.35, "volume": 301971.0}, {"date": "2025-03-19", "close": 25.98, "volume": 244248.0}, {"date": "2025-03-20", "close": 25.98, "volume": 180950.0}, {"date": "2025-03-21", "close": 25.53, "volume": 491547.0}, {"date": "2025-03-24", "close": 26.55, "volume": 192203.0}, {"date": "2025-03-25", "close": 26.65, "volume": 236081.0}, {"date": "2025-03-26", "close": 26.61, "volume": 199531.0}, {"date": "2025-03-27", "close": 26.64, "volume": 251371.0}, {"date": "2025-03-28", "close": 25.86, "volume": 226411.0}, {"date": "2025-03-31", "close": 25.86, "volume": 482576.0}, {"date": "2025-04-01", "close": 26.34, "volume": 290463.0}, {"date": "2025-04-02", "close": 26.58, "volume": 226334.0}, {"date": "2025-04-03", "close": 24.25, "volume": 296281.0}, {"date": "2025-04-04", "close": 22.96, "volume": 325986.0}, {"date": "2025-04-07", "close": 23.34, "volume": 502192.0}, {"date": "2025-04-08", "close": 23.34, "volume": 479233.0}, {"date": "2025-04-09", "close": 26.09, "volume": 413184.0}, {"date": "2025-04-10", "close": 25.75, "volume": 352867.0}, {"date": "2025-04-11", "close": 26.18, "volume": 270571.0}, {"date": "2025-04-14", "close": 26.65, "volume": 346516.0}, {"date": "2025-04-15", "close": 26.53, "volume": 133215.0}, {"date": "2025-04-16", "close": 26.64, "volume": 231451.0}, {"date": "2025-04-17", "close": 26.63, "volume": 143591.0}, {"date": "2025-04-21", "close": 25.42, "volume": 339524.0}, {"date": "2025-04-22", "close": 26.42, "volume": 340584.0}, {"date": "2025-04-23", "close": 26.48, "volume": 292673.0}, {"date": "2025-04-24", "close": 26.96, "volume": 171776.0}, {"date": "2025-04-25", "close": 26.93, "volume": 122344.0}, {"date": "2025-04-28", "close": 26.91, "volume": 159747.0}, {"date": "2025-04-29", "close": 26.69, "volume": 262703.0}, {"date": "2025-04-30", "close": 26.94, "volume": 348041.0}, {"date": "2025-05-01", "close": 28.2, "volume": 382933.0}, {"date": "2025-05-02", "close": 27.84, "volume": 233129.0}, {"date": "2025-05-05", "close": 28.06, "volume": 249241.0}, {"date": "2025-05-06", "close": 28.94, "volume": 462507.0}, {"date": "2025-05-07", "close": 28.87, "volume": 358340.0}, {"date": "2025-05-08", "close": 29.5, "volume": 232270.0}, {"date": "2025-05-09", "close": 29.38, "volume": 193957.0}, {"date": "2025-05-12", "close": 30.08, "volume": 286753.0}, {"date": "2025-05-13", "close": 30.44, "volume": 251316.0}, {"date": "2025-05-14", "close": 30.35, "volume": 305799.0}, {"date": "2025-05-15", "close": 30.5, "volume": 281353.0}, {"date": "2025-05-16", "close": 30.24, "volume": 761499.0}, {"date": "2025-05-19", "close": 30.22, "volume": 282158.0}, {"date": "2025-05-20", "close": 30.11, "volume": 188067.0}, {"date": "2025-05-21", "close": 29.54, "volume": 207117.0}, {"date": "2025-05-22", "close": 29.45, "volume": 222720.0}, {"date": "2025-05-23", "close": 29.23, "volume": 241373.0}, {"date": "2025-05-27", "close": 30.34, "volume": 180252.0}, {"date": "2025-05-28", "close": 30.0, "volume": 144226.0}, {"date": "2025-05-29", "close": 30.05, "volume": 110274.0}, {"date": "2025-05-30", "close": 30.11, "volume": 328303.0}, {"date": "2025-06-02", "close": 29.87, "volume": 161982.0}, {"date": "2025-06-03", "close": 29.63, "volume": 211742.0}, {"date": "2025-06-04", "close": 30.0, "volume": 321464.0}, {"date": "2025-06-05", "close": 30.06, "volume": 214200.0}, {"date": "2025-06-06", "close": 30.49, "volume": 265894.0}, {"date": "2025-06-09", "close": 31.21, "volume": 220442.0}, {"date": "2025-06-10", "close": 31.45, "volume": 254684.0}, {"date": "2025-06-11", "close": 31.55, "volume": 261738.0}, {"date": "2025-06-12", "close": 31.74, "volume": 163189.0}, {"date": "2025-06-13", "close": 31.16, "volume": 201823.0}, {"date": "2025-06-16", "close": 31.7, "volume": 253167.0}, {"date": "2025-06-17", "close": 31.38, "volume": 107001.0}, {"date": "2025-06-18", "close": 31.44, "volume": 133798.0}, {"date": "2025-06-20", "close": 31.65, "volume": 485076.0}, {"date": "2025-06-23", "close": 32.36, "volume": 192420.0}, {"date": "2025-06-24", "close": 33.05, "volume": 139414.0}, {"date": "2025-06-25", "close": 33.31, "volume": 242916.0}, {"date": "2025-06-26", "close": 34.23, "volume": 206844.0}, {"date": "2025-06-27", "close": 35.26, "volume": 620173.0}, {"date": "2025-06-30", "close": 35.24, "volume": 415219.0}, {"date": "2025-07-01", "close": 35.7, "volume": 249949.0}, {"date": "2025-07-02", "close": 36.75, "volume": 205911.0}, {"date": "2025-07-03", "close": 37.58, "volume": 126392.0}, {"date": "2025-07-07", "close": 37.98, "volume": 401543.0}, {"date": "2025-07-08", "close": 37.79, "volume": 399968.0}, {"date": "2025-07-09", "close": 37.85, "volume": 241406.0}, {"date": "2025-07-10", "close": 39.11, "volume": 375188.0}, {"date": "2025-07-11", "close": 39.3, "volume": 215400.0}, {"date": "2025-07-14", "close": 39.64, "volume": 427338.0}, {"date": "2025-07-15", "close": 38.75, "volume": 437923.0}, {"date": "2025-07-16", "close": 39.63, "volume": 196823.0}, {"date": "2025-07-17", "close": 40.07, "volume": 263593.0}, {"date": "2025-07-18", "close": 40.06, "volume": 220753.0}, {"date": "2025-07-21", "close": 39.3, "volume": 154795.0}, {"date": "2025-07-22", "close": 39.51, "volume": 193099.0}, {"date": "2025-07-23", "close": 40.03, "volume": 148404.0}, {"date": "2025-07-24", "close": 39.95, "volume": 144369.0}, {"date": "2025-07-25", "close": 39.92, "volume": 126851.0}, {"date": "2025-07-28", "close": 39.86, "volume": 191434.0}, {"date": "2025-07-29", "close": 39.75, "volume": 175290.0}, {"date": "2025-07-30", "close": 39.64, "volume": 303369.0}, {"date": "2025-07-31", "close": 41.79, "volume": 540214.0}, {"date": "2025-08-01", "close": 39.58, "volume": 375127.0}, {"date": "2025-08-04", "close": 40.62, "volume": 274493.0}, {"date": "2025-08-05", "close": 44.54, "volume": 437473.0}, {"date": "2025-08-06", "close": 45.8, "volume": 318997.0}, {"date": "2025-08-07", "close": 44.3, "volume": 179970.0}, {"date": "2025-08-08", "close": 44.65, "volume": 175237.0}, {"date": "2025-08-11", "close": 45.34, "volume": 209218.0}, {"date": "2025-08-12", "close": 47.78, "volume": 259538.0}, {"date": "2025-08-13", "close": 47.95, "volume": 194881.0}, {"date": "2025-08-14", "close": 47.14, "volume": 151844.0}, {"date": "2025-08-15", "close": 47.04, "volume": 325229.0}, {"date": "2025-08-18", "close": 47.81, "volume": 177474.0}, {"date": "2025-08-19", "close": 47.17, "volume": 204360.0}, {"date": "2025-08-20", "close": 46.78, "volume": 172239.0}, {"date": "2025-08-21", "close": 47.17, "volume": 132940.0}, {"date": "2025-08-22", "close": 48.98, "volume": 476561.0}, {"date": "2025-08-25", "close": 50.23, "volume": 227246.0}, {"date": "2025-08-26", "close": 51.18, "volume": 244264.0}, {"date": "2025-08-27", "close": 50.64, "volume": 268547.0}, {"date": "2025-08-28", "close": 51.27, "volume": 200467.0}, {"date": "2025-08-29", "close": 50.97, "volume": 196381.0}, {"date": "2025-09-02", "close": 50.48, "volume": 237069.0}, {"date": "2025-09-03", "close": 50.19, "volume": 313857.0}, {"date": "2025-09-04", "close": 42.61, "volume": 1493711.0}, {"date": "2025-09-05", "close": 44.46, "volume": 954971.0}, {"date": "2025-09-08", "close": 44.85, "volume": 598194.0}, {"date": "2025-09-09", "close": 46.54, "volume": 544481.0}, {"date": "2025-09-10", "close": 46.58, "volume": 308439.0}, {"date": "2025-09-11", "close": 48.3, "volume": 418176.0}, {"date": "2025-09-12", "close": 48.57, "volume": 259982.0}, {"date": "2025-09-15", "close": 48.37, "volume": 313556.0}, {"date": "2025-09-16", "close": 48.5, "volume": 312633.0}, {"date": "2025-09-17", "close": 48.34, "volume": 196557.0}, {"date": "2025-09-18", "close": 50.0, "volume": 272330.0}, {"date": "2025-09-19", "close": 48.86, "volume": 854468.0}, {"date": "2025-09-22", "close": 48.8, "volume": 347168.0}, {"date": "2025-09-23", "close": 48.44, "volume": 222209.0}, {"date": "2025-09-24", "close": 47.63, "volume": 205174.0}, {"date": "2025-09-25", "close": 48.05, "volume": 235992.0}, {"date": "2025-09-26", "close": 48.94, "volume": 248914.0}, {"date": "2025-09-29", "close": 49.0, "volume": 189004.0}, {"date": "2025-09-30", "close": 48.16, "volume": 238422.0}, {"date": "2025-10-01", "close": 46.24, "volume": 212077.0}, {"date": "2025-10-02", "close": 46.22, "volume": 177777.0}, {"date": "2025-10-03", "close": 46.24, "volume": 230228.0}, {"date": "2025-10-06", "close": 45.01, "volume": 222139.0}, {"date": "2025-10-07", "close": 44.46, "volume": 421382.0}, {"date": "2025-10-08", "close": 44.17, "volume": 238024.0}, {"date": "2025-10-09", "close": 44.64, "volume": 214723.0}, {"date": "2025-10-10", "close": 44.22, "volume": 191876.0}, {"date": "2025-10-13", "close": 46.09, "volume": 249635.0}, {"date": "2025-10-14", "close": 47.63, "volume": 210849.0}, {"date": "2025-10-15", "close": 47.58, "volume": 210883.0}, {"date": "2025-10-16", "close": 45.71, "volume": 172528.0}, {"date": "2025-10-17", "close": 46.35, "volume": 188926.0}, {"date": "2025-10-20", "close": 47.28, "volume": 140815.0}, {"date": "2025-10-21", "close": 47.59, "volume": 107590.0}, {"date": "2025-10-22", "close": 47.17, "volume": 198992.0}, {"date": "2025-10-23", "close": 47.14, "volume": 107387.0}, {"date": "2025-10-24", "close": 48.19, "volume": 132615.0}, {"date": "2025-10-27", "close": 49.53, "volume": 261119.0}, {"date": "2025-10-28", "close": 49.52, "volume": 240630.0}, {"date": "2025-10-29", "close": 49.26, "volume": 290265.0}, {"date": "2025-10-30", "close": 49.7, "volume": 719051.0}, {"date": "2025-10-31", "close": 48.1, "volume": 353609.0}, {"date": "2025-11-03", "close": 46.22, "volume": 336973.0}, {"date": "2025-11-04", "close": 43.17, "volume": 373966.0}, {"date": "2025-11-05", "close": 43.6, "volume": 262869.0}, {"date": "2025-11-06", "close": 43.68, "volume": 259644.0}, {"date": "2025-11-07", "close": 44.47, "volume": 264957.0}, {"date": "2025-11-10", "close": 45.22, "volume": 153284.0}, {"date": "2025-11-11", "close": 43.98, "volume": 126011.0}, {"date": "2025-11-12", "close": 44.54, "volume": 247288.0}, {"date": "2025-11-13", "close": 43.25, "volume": 194655.0}, {"date": "2025-11-14", "close": 43.9, "volume": 157925.0}, {"date": "2025-11-17", "close": 41.93, "volume": 129174.0}, {"date": "2025-11-18", "close": 42.37, "volume": 212579.0}, {"date": "2025-11-19", "close": 42.18, "volume": 156064.0}, {"date": "2025-11-20", "close": 43.04, "volume": 342409.0}, {"date": "2025-11-21", "close": 43.3, "volume": 236906.0}, {"date": "2025-11-24", "close": 44.33, "volume": 225639.0}, {"date": "2025-11-25", "close": 44.89, "volume": 158606.0}, {"date": "2025-11-26", "close": 45.16, "volume": 262788.0}, {"date": "2025-11-28", "close": 44.84, "volume": 71580.0}, {"date": "2025-12-01", "close": 43.85, "volume": 215094.0}, {"date": "2025-12-02", "close": 43.65, "volume": 160818.0}, {"date": "2025-12-03", "close": 45.11, "volume": 196828.0}, {"date": "2025-12-04", "close": 46.41, "volume": 280251.0}, {"date": "2025-12-05", "close": 46.78, "volume": 301915.0}, {"date": "2025-12-08", "close": 46.07, "volume": 265586.0}, {"date": "2025-12-09", "close": 46.44, "volume": 200505.0}, {"date": "2025-12-10", "close": 48.1, "volume": 321454.0}, {"date": "2025-12-11", "close": 49.22, "volume": 351043.0}, {"date": "2025-12-12", "close": 47.69, "volume": 388618.0}, {"date": "2025-12-15", "close": 47.66, "volume": 227070.0}, {"date": "2025-12-16", "close": 47.92, "volume": 232083.0}, {"date": "2025-12-17", "close": 46.88, "volume": 259138.0}, {"date": "2025-12-18", "close": 47.66, "volume": 287880.0}, {"date": "2025-12-19", "close": 47.54, "volume": 375743.0}, {"date": "2025-12-22", "close": 48.14, "volume": 154179.0}, {"date": "2025-12-23", "close": 48.57, "volume": 366363.0}, {"date": "2025-12-24", "close": 48.41, "volume": 44595.0}, {"date": "2025-12-26", "close": 48.38, "volume": 106199.0}, {"date": "2025-12-29", "close": 48.07, "volume": 125722.0}, {"date": "2025-12-30", "close": 47.54, "volume": 119980.0}, {"date": "2025-12-31", "close": 47.0, "volume": 124564.0}, {"date": "2026-01-02", "close": 47.38, "volume": 159097.0}, {"date": "2026-01-05", "close": 49.28, "volume": 338858.0}, {"date": "2026-01-06", "close": 49.67, "volume": 247043.0}, {"date": "2026-01-07", "close": 48.47, "volume": 158428.0}, {"date": "2026-01-08", "close": 50.85, "volume": 320829.0}, {"date": "2026-01-09", "close": 51.37, "volume": 199903.0}, {"date": "2026-01-12", "close": 52.52, "volume": 207288.0}, {"date": "2026-01-13", "close": 52.62, "volume": 204519.0}, {"date": "2026-01-14", "close": 52.74, "volume": 168825.0}, {"date": "2026-01-15", "close": 54.52, "volume": 202657.0}, {"date": "2026-01-16", "close": 54.43, "volume": 190708.0}, {"date": "2026-01-20", "close": 53.99, "volume": 205104.0}, {"date": "2026-01-21", "close": 54.92, "volume": 208497.0}, {"date": "2026-01-22", "close": 55.58, "volume": 251888.0}, {"date": "2026-01-23", "close": 55.19, "volume": 310027.0}, {"date": "2026-01-26", "close": 55.4, "volume": 191488.0}, {"date": "2026-01-27", "close": 55.57, "volume": 106298.0}, {"date": "2026-01-28", "close": 55.29, "volume": 188828.0}, {"date": "2026-01-29", "close": 55.13, "volume": 238135.0}, {"date": "2026-01-30", "close": 55.42, "volume": 429105.0}, {"date": "2026-02-02", "close": 55.85, "volume": 186969.0}, {"date": "2026-02-03", "close": 51.67, "volume": 376632.0}, {"date": "2026-02-04", "close": 52.51, "volume": 414683.0}, {"date": "2026-02-05", "close": 48.52, "volume": 665239.0}, {"date": "2026-02-06", "close": 50.98, "volume": 405193.0}, {"date": "2026-02-09", "close": 51.86, "volume": 273979.0}, {"date": "2026-02-10", "close": 51.62, "volume": 257557.0}, {"date": "2026-02-11", "close": 51.92, "volume": 281423.0}, {"date": "2026-02-12", "close": 52.31, "volume": 284058.0}, {"date": "2026-02-13", "close": 51.85, "volume": 145616.0}, {"date": "2026-02-17", "close": 51.94, "volume": 179825.0}, {"date": "2026-02-18", "close": 52.72, "volume": 119430.0}, {"date": "2026-02-19", "close": 52.89, "volume": 161660.0}, {"date": "2026-02-20", "close": 53.23, "volume": 223497.0}, {"date": "2026-02-23", "close": 52.44, "volume": 364544.0}, {"date": "2026-02-24", "close": 54.37, "volume": 366947.0}, {"date": "2026-02-25", "close": 56.43, "volume": 376376.0}, {"date": "2026-02-26", "close": 55.78, "volume": 274909.0}, {"date": "2026-02-27", "close": 53.86, "volume": 442706.0}, {"date": "2026-03-02", "close": 54.95, "volume": 263778.0}, {"date": "2026-03-03", "close": 53.78, "volume": 308117.0}, {"date": "2026-03-04", "close": 54.68, "volume": 328456.0}, {"date": "2026-03-05", "close": 53.41, "volume": 365126.0}, {"date": "2026-03-06", "close": 51.18, "volume": 273082.0}, {"date": "2026-03-09", "close": 51.56, "volume": 271455.0}, {"date": "2026-03-10", "close": 51.56, "volume": 203807.0}, {"date": "2026-03-11", "close": 50.72, "volume": 173899.0}, {"date": "2026-03-12", "close": 50.29, "volume": 318317.0}, {"date": "2026-03-13", "close": 50.43, "volume": 261060.0}, {"date": "2026-03-16", "close": 50.73, "volume": 214314.0}, {"date": "2026-03-17", "close": 51.11, "volume": 249222.0}, {"date": "2026-03-18", "close": 50.21, "volume": 289600.0}, {"date": "2026-03-19", "close": 52.05, "volume": 329206.0}, {"date": "2026-03-20", "close": 50.83, "volume": 567934.0}, {"date": "2026-03-23", "close": 52.13, "volume": 253200.0}, {"date": "2026-03-24", "close": 51.94, "volume": 239336.0}, {"date": "2026-03-25", "close": 53.88, "volume": 186881.0}, {"date": "2026-03-26", "close": 54.44, "volume": 230153.0}, {"date": "2026-03-27", "close": 52.22, "volume": 172763.0}, {"date": "2026-03-30", "close": 52.28, "volume": 187210.0}, {"date": "2026-03-31", "close": 54.42, "volume": 314599.0}, {"date": "2026-04-01", "close": 56.2, "volume": 519201.0}, {"date": "2026-04-02", "close": 55.28, "volume": 328419.0}, {"date": "2026-04-06", "close": 55.99, "volume": 259060.0}, {"date": "2026-04-07", "close": 56.27, "volume": 284469.0}, {"date": "2026-04-08", "close": 59.43, "volume": 554774.0}, {"date": "2026-04-09", "close": 61.86, "volume": 507545.0}, {"date": "2026-04-10", "close": 61.93, "volume": 288001.0}, {"date": "2026-04-13", "close": 63.44, "volume": 323270.0}, {"date": "2026-04-14", "close": 64.97, "volume": 403323.0}, {"date": "2026-04-15", "close": 66.69, "volume": 331044.0}, {"date": "2026-04-16", "close": 66.41, "volume": 289532.0}, {"date": "2026-04-17", "close": 66.71, "volume": 395085.0}, {"date": "2026-04-20", "close": 66.7, "volume": 238203.0}, {"date": "2026-04-21", "close": 65.78, "volume": 270319.0}, {"date": "2026-04-22", "close": 67.67, "volume": 382688.0}, {"date": "2026-04-23", "close": 66.94, "volume": 187358.0}, {"date": "2026-04-24", "close": 67.78, "volume": 209398.0}, {"date": "2026-04-27", "close": 68.18, "volume": 276153.0}, {"date": "2026-04-28", "close": 66.91, "volume": 313063.0}, {"date": "2026-04-29", "close": 65.08, "volume": 493176.0}, {"date": "2026-04-30", "close": 67.35, "volume": 574000.0}, {"date": "2026-05-01", "close": 65.49, "volume": 525331.0}, {"date": "2026-05-04", "close": 67.55, "volume": 433022.0}, {"date": "2026-05-05", "close": 68.34, "volume": 333123.0}, {"date": "2026-05-06", "close": 67.89, "volume": 269123.0}, {"date": "2026-05-07", "close": 66.53, "volume": 245087.0}, {"date": "2026-05-08", "close": 68.63, "volume": 259279.0}, {"date": "2026-05-11", "close": 72.38, "volume": 529410.0}, {"date": "2026-05-12", "close": 70.53, "volume": 290451.0}, {"date": "2026-05-13", "close": 70.22, "volume": 506129.0}, {"date": "2026-05-14", "close": 71.22, "volume": 406055.0}, {"date": "2026-05-15", "close": 68.82, "volume": 294398.0}, {"date": "2026-05-18", "close": 69.34, "volume": 348758.0}, {"date": "2026-05-19", "close": 68.11, "volume": 385815.0}, {"date": "2026-05-20", "close": 71.12, "volume": 661488.0}, {"date": "2026-05-21", "close": 72.57, "volume": 405886.0}, {"date": "2026-05-22", "close": 71.58, "volume": 529376.0}, {"date": "2026-05-26", "close": 75.48, "volume": 619549.0}, {"date": "2026-05-27", "close": 74.5, "volume": 664046.0}, {"date": "2026-05-28", "close": 72.71, "volume": 358609.0}, {"date": "2026-05-29", "close": 72.31, "volume": 409861.0}, {"date": "2026-06-01", "close": 72.3, "volume": 295567.0}, {"date": "2026-06-02", "close": 72.7, "volume": 272599.0}, {"date": "2026-06-03", "close": 72.26, "volume": 455265.0}, {"date": "2026-06-04", "close": 75.82, "volume": 327599.0}, {"date": "2026-06-05", "close": 74.0, "volume": 306150.0}, {"date": "2026-06-08", "close": 77.03, "volume": 484532.0}, {"date": "2026-06-09", "close": 77.34, "volume": 361795.0}, {"date": "2026-06-10", "close": 76.08, "volume": 257431.0}, {"date": "2026-06-11", "close": 77.7, "volume": 340648.0}, {"date": "2026-06-12", "close": 78.54, "volume": 246343.0}, {"date": "2026-06-15", "close": 80.57, "volume": 871251.0}, {"date": "2026-06-16", "close": 82.33, "volume": 396994.0}, {"date": "2026-06-17", "close": 82.72, "volume": 470580.0}, {"date": "2026-06-18", "close": 75.15, "volume": 2999676.0}, {"date": "2026-06-22", "close": 73.89, "volume": 718648.0}, {"date": "2026-06-23", "close": 73.01, "volume": 443063.0}, {"date": "2026-06-24", "close": 70.38, "volume": 605729.0}, {"date": "2026-06-25", "close": 69.77, "volume": 741289.0}, {"date": "2026-06-26", "close": 72.2, "volume": 1412889.0}, {"date": "2026-06-29", "close": 71.17, "volume": 447896.0}, {"date": "2026-06-30", "close": 71.52, "volume": 467560.0}, {"date": "2026-07-01", "close": 71.98, "volume": 473978.0}, {"date": "2026-07-02", "close": 73.09, "volume": 388401.0}, {"date": "2026-07-06", "close": 79.15, "volume": 729874.0}, {"date": "2026-07-07", "close": 78.28, "volume": 448311.0}, {"date": "2026-07-08", "close": 77.39, "volume": 311153.0}, {"date": "2026-07-09", "close": 80.38, "volume": 395627.0}, {"date": "2026-07-10", "close": 81.66, "volume": 430771.0}, {"date": "2026-07-13", "close": 78.81, "volume": 416125.0}, {"date": "2026-07-14", "close": 80.62, "volume": 340942.0}, {"date": "2026-07-15", "close": 83.07, "volume": 389471.0}, {"date": "2026-07-16", "close": 83.27, "volume": 492917.0}, {"date": "2026-07-17", "close": 82.79, "volume": 335686.0}, {"date": "2026-07-20", "close": 82.15, "volume": 284416.0}, {"date": "2026-07-21", "close": 83.95, "volume": 353824.0}, {"date": "2026-07-22", "close": 82.32, "volume": 329374.0}, {"date": "2026-07-23", "close": 80.23, "volume": 319783.0}, {"date": "2026-07-24", "close": 80.88, "volume": 238650.0}, {"date": "2026-07-27", "close": 82.85, "volume": 346094.0}, {"date": "2026-07-28", "close": 82.5, "volume": 346398.0}, {"date": "2026-07-29", "close": 80.83, "volume": 979963.0}, {"date": "2026-07-30", "close": 83.95, "volume": 512231.0}, {"date": "2026-07-31", "close": 86.49, "volume": 566328.0}, {"date": "2026-08-03", "close": 89.78, "volume": 581515.0}, {"date": "2026-08-04", "close": 91.92, "volume": 493086.0}, {"date": "2026-08-05", "close": 91.41, "volume": 379912.0}, {"date": "2026-08-06", "close": 91.56, "volume": 300830.0}, {"date": "2026-08-07", "close": 89.85, "volume": 291559.0}], "refreshing": true}