{"ticker": "ARLP", "overview": {"cik": "1086600", "ticker": "ARLP", "name": "ALLIANCE RESOURCE PARTNERS LP", "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "sic": "1221", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002047319-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-08-06", "title": "Form SD", "accession": "0001104659-26-092015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092001", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002047319-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086855", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001104659-26-081790", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001104659-26-080100", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071203", "price_sensitive": true}, {"form": "SD", "date": "2026-05-08", "title": "Form SD", "accession": "0001104659-26-057967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057964", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001104659-26-049042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001104659-26-040406", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-020468", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001187754-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001731114-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0002031263-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001796971-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001187756-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001258477-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001104659-26-010337", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001104659-26-008972", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001187754-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001731114-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0002031263-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001796971-26-000001", "price_sensitive": false}]}, "description": "ALLIANCE RESOURCE PARTNERS LP trades as ARLP on the NASDAQ and is registered in the United States, classified under Bituminous Coal & Lignite Surface Mining (SIC 1221). Privy Trades holds 230 insider filings for the company, from January 2022 to August 2026. Across those, 6 insiders disclosed 3 open-market purchases totalling $2.83M against 12 sales totalling $11.63M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 2829668.2394, "sell_n": 12, "sell_sum": 11628460.6331, "net": -8798792.3937, "insiders": 6, "first_date": "2022-01-07", "last_date": "2026-08-18"}, "metrics": {"ticker": "ARLP", "has_prices": true, "as_of": "2026-08-19", "last": 26.07, "prev_close": 25.67, "change": 0.3999999999999986, "change_pct": 0.015582391897156158, "session_volume": 317926.0, "vwap_5": 25.566914156075253, "vwap_20": 25.4348297226441, "vwap_60": 24.99437170515394, "vwap_250": 24.989179346288946, "high_52w": 28.99, "low_52w": 23.1, "avg_volume_20": 416621.75, "sessions": 400, "market_cap": {"value": 3354134942.07, "shares": 128658801.0, "as_of": "2026-08-06", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002047319-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Ronna R. McDaniel", "who_key": "McDaniel Ronna R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1799.9893999999997, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "The boardroom is buying: $2K of ARLP", "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000002/0002047319-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0002047319-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Ronna R. McDaniel", "who_key": "McDaniel Ronna R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78345.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director buys $78K of ARLP", "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000001/0002047319-26-000001-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "HOUSE-2026-20034895-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": ". -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx offloads ARLP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034895.pdf", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198216}, {"id": "HOUSE-2026-20034670-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": ". -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds ARLP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034670.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001258477-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Megan J. Cordle", "who_key": "CORDLE MEGAN J", "role": "VP, CONTROLLER AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72915.04000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000125847726000002/0001258477-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001187756-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Cary P. Marshall", "who_key": "MARSHALL CARY P", "role": "SENIOR VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 338255.60000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000118775626000002/0001187756-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001796971-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Kirk Tholen", "who_key": "Tholen Kirk", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 370424.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000179697126000002/0001796971-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0002031263-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Mark Allen Watson", "who_key": "Watson Mark Allen", "role": "SrVP - Operations & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139177.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000203126326000002/0002031263-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001731114-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Timothy J. Whelan", "who_key": "Whelan Timothy J", "role": "SENIOR VICE PRESIDENT SALES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319490.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000173111426000002/0001731114-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "0001187754-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Thomas M. Wynne", "who_key": "WYNNE THOMAS M", "role": "SENIOR VICE PRESIDENT AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 371106.36000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000118775426000002/0001187754-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372456}, {"id": "HOUSE-2026-20034095-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds ARLP to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034095.pdf", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378216}, {"id": "0001258477-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Megan J. Cordle", "who_key": "CORDLE MEGAN J", "role": "VP, CONTROLLER AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000125847726000001/0001258477-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402696}, {"id": "0001187756-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Cary P. Marshall", "who_key": "MARSHALL CARY P", "role": "SENIOR VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000118775626000001/0001187756-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402696}, {"id": "0001796971-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Kirk Tholen", "who_key": "Tholen Kirk", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000179697126000001/0001796971-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402696}, {"id": "0002031263-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Mark Allen Watson", "who_key": "Watson Mark Allen", "role": "SrVP - Operations & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000203126326000001/0002031263-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402696}, {"id": "0001731114-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Timothy J. Whelan", "who_key": "Whelan Timothy J", "role": "SENIOR VICE PRESIDENT SALES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000173111426000001/0001731114-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402696}, {"id": "0001187754-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Thomas M. Wynne", "who_key": "WYNNE THOMAS M", "role": "SENIOR VICE PRESIDENT AND COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000118775426000001/0001187754-26-000001-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402696}, {"id": "HOUSE-2025-20033553-T1", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ARLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033553.pdf", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504936}, {"id": "HOUSE-2025-20033553-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ARLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033553.pdf", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509256}, {"id": "HOUSE-2025-20032215-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx sells ARLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032215.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581256}, {"id": "HOUSE-2025-20032040-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ARLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032040.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641736}, {"id": "HOUSE-2025-20030450-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ARLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030450.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772776}, {"id": "0001104659-25-024605", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Timothy J. Whelan", "who_key": "Whelan Timothy J", "role": "SENIOR VICE PRESIDENT SALES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1256500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider sells $1.3M of ARLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000110465925024605/0001104659-25-024605-index.htm", "trade_date": "2025-03-14", "timestamp": "2025-03-14", "mins": 862056}, {"id": "HOUSE-2025-20029061-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx sells ARLP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf", "trade_date": "2025-03-07", "timestamp": "2025-03-07", "mins": 872136}, {"id": "HOUSE-2025-20027876-T0", "src": "CONGRESS", "ticker": "ARLP", "cik": "", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "tners, L.P. -\nCommon Units Representing Limited\nPartnership Interests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx files a buy in ARLP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027876.pdf", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902376}, {"id": "0001415889-25-003688", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Megan J. Cordle", "who_key": "CORDLE MEGAN J", "role": "VP, CONTROLLER AND CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 101672.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588925003688/0001415889-25-003688-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908136}, {"id": "0001415889-25-003691", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Cary P. Marshall", "who_key": "MARSHALL CARY P", "role": "SENIOR VP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 358240.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CFO files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588925003691/0001415889-25-003691-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908136}, {"id": "0001415889-25-003692", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Kirk Tholen", "who_key": "Tholen Kirk", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 944488.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588925003692/0001415889-25-003692-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908136}, {"id": "0001415889-25-003693", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Mark Allen Watson", "who_key": "Watson Mark Allen", "role": "SrVP - Operations & Technology", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 165425.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Insider files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588925003693/0001415889-25-003693-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908136}, {"id": "0001415889-25-003694", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Timothy J. Whelan", "who_key": "Whelan Timothy J", "role": "SENIOR VICE PRESIDENT SALES", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 570097.4400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "President files routine paperwork on ARLP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588925003694/0001415889-25-003694-index.htm", "trade_date": "2025-02-10", "timestamp": "2025-02-10", "mins": 908136}], "recent_buys": [{"id": "0002047319-26-000002", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Ronna R. McDaniel", "who_key": "McDaniel Ronna R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1799.9893999999997, "score": 20.7, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "The boardroom is buying: $2K of ARLP", "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000002/0002047319-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110376}, {"id": "0002047319-26-000001", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Ronna R. McDaniel", "who_key": "McDaniel Ronna R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78345.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "Director buys $78K of ARLP", "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000001/0002047319-26-000001-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0001415889-23-005193", "src": "INSIDERS", "ticker": "ARLP", "cik": "1086600", "company": "ALLIANCE RESOURCE PARTNERS LP", "company_raw": "ALLIANCE RESOURCE PARTNERS LP", "who": "Joseph W. Craft III", "who_key": "CRAFT JOSEPH W III", "role": "PRESIDENT AND CHIEF EXECUTIVE, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2749523.25, "score": 66.4, "price_sensitive": true, "cluster": 0, "industry": "Bituminous Coal & Lignite Surface Mining", "country": "United States", "headline": "CEO loads up: $2.7M into ARLP", "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923005193/0001415889-23-005193-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910376}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alliance Resource Partners, L.P. - Common Units Representing Limited Partnership Interests", "new_value": "ALLIANCE RESOURCE PARTNERS LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001086600", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001086600", "applied": 1, "detected_at": "2026-09-10T10:05:20.791318"}]}, "key_people": [{"who": "Kathleen Mowry", "who_key": "Mowry Kathleen", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5148502.4415, "net": -5148502.4415, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 691571.4984, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015997/0001415889-23-015997-index.htm"}, {"action": "SELL", "amount": 1099723.8646, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015911/0001415889-23-015911-index.htm"}, {"action": "SELL", "amount": 1423158.7812, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015718/0001415889-23-015718-index.htm"}, {"action": "SELL", "amount": 792155.3975000001, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015606/0001415889-23-015606-index.htm"}, {"action": "SELL", "amount": 1141892.8997999998, "date": "2023-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015522/0001415889-23-015522-index.htm"}], "latest": {"action": "SELL", "amount": 691571.4984, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015997/0001415889-23-015997-index.htm"}}, {"who": "Mowry Kathleen Craft", "who_key": "Craft Mowry Kathleen", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3726366.1916, "net": -3726366.1916, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1321693.4520999999, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015274/0001415889-23-015274-index.htm"}, {"action": "SELL", "amount": 2404672.7395, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015177/0001415889-23-015177-index.htm"}], "latest": {"action": "SELL", "amount": 1321693.4520999999, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923015274/0001415889-23-015274-index.htm"}}, {"who": "Joseph W. Craft III", "who_key": "CRAFT JOSEPH W III", "role": "PRESIDENT AND CHIEF EXECUTIVE, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2749523.25, "sold": 0, "net": 2749523.25, "trades": 1, "top_score": 66.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2749523.25, "date": "2023-03-17", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923005193/0001415889-23-005193-index.htm"}], "latest": {"action": "BUY", "amount": 2749523.25, "date": "2023-03-17", "score": 66.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588923005193/0001415889-23-005193-index.htm"}}, {"who": "Timothy J. Whelan", "who_key": "Whelan Timothy J", "role": "SENIOR VICE PRESIDENT SALES", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2599700.0, "net": -2599700.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1256500.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000110465925024605/0001104659-25-024605-index.htm"}, {"action": "SELL", "amount": 1063200.0, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588924029312/0001415889-24-029312-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000141588924028212/0001415889-24-028212-index.htm"}], "latest": {"action": "SELL", "amount": 1256500.0, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000110465925024605/0001104659-25-024605-index.htm"}}, {"who": "John H. Robinson", "who_key": "ROBINSON JOHN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 153892.0, "net": -153892.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43500.0, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000117911022000495/0001179110-22-000495-index.htm"}, {"action": "SELL", "amount": 110392.0, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000117911022000361/0001179110-22-000361-index.htm"}], "latest": {"action": "SELL", "amount": 43500.0, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086600/000117911022000495/0001179110-22-000495-index.htm"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 38024.0, "sold": 46004.0, "net": -7980.0, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034895.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034670.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034095.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033553.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033553.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032215.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032040.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030450.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027876.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026376.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025771.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-08-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023613.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022646.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022504.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022211.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-06-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034895.pdf"}}, {"who": "Ronna R. McDaniel", "who_key": "McDaniel Ronna R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 80144.9894, "sold": 0, "net": 80144.9894, "trades": 2, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1799.9893999999997, "date": "2026-08-18", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000002/0002047319-26-000002-index.htm"}, {"action": "BUY", "amount": 78345.0, "date": "2026-07-31", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000001/0002047319-26-000001-index.htm"}], "latest": {"action": "BUY", "amount": 1799.9893999999997, "date": "2026-08-18", "score": 20.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2047319/000204731926000002/0002047319-26-000002-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 1799.9893999999997}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0002047319-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-08-06", "title": "Form SD", "accession": "0001104659-26-092015", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001104659-26-092001", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0002047319-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086855", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001104659-26-081790", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001104659-26-080100", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001104659-26-071203", "price_sensitive": true}, {"form": "SD", "date": "2026-05-08", "title": "Form SD", "accession": "0001104659-26-057967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057964", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001104659-26-049042", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001104659-26-040406", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001104659-26-020468", "price_sensitive": true}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001187754-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001731114-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0002031263-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001796971-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001187756-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-02-19", "title": "Insider transaction", "accession": "0001258477-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-04", "title": "Material event", "accession": "0001104659-26-010337", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001104659-26-008972", "price_sensitive": true}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001187754-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001731114-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0002031263-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-01-29", "title": "Insider transaction", "accession": "0001796971-26-000001", "price_sensitive": false}], "performance": {"ticker": "ARLP", "has_prices": true, "summary": {"n": 27, "avg": 0.18338467305843145, "win_rate": 0.8888888888888888, "best": 0.4001074113856068, "worst": -0.03658536585365848, "as_of": "2026-08-19"}, "buys": [{"who": "McDaniel Ronna R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1799.9893999999997, "date": "2026-08-18", "score": 20.7, "ref_price": 25.67, "return": 0.015582391897156158}, {"who": "McDaniel Ronna R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78345.0, "date": "2026-07-31", "score": 37.8, "ref_price": 25.95, "return": 0.004624277456647437}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 25.13, "return": 0.03740549144448871}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2026-02-13", "score": 0.0, "ref_price": 25.82, "return": 0.009682416731216111}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-11-17", "score": 0.0, "ref_price": 24.25, "return": 0.07505154639175259}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-11-14", "score": 0.0, "ref_price": 24.98, "return": 0.04363490792634107}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-08-14", "score": 0.0, "ref_price": 25.47, "return": 0.02355712603062432}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 26.61, "return": -0.020293122886133}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 26.76, "return": -0.025784753363228746}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-11-14", "score": 0.0, "ref_price": 27.06, "return": -0.03658536585365848}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-08-14", "score": 0.0, "ref_price": 23.2, "return": 0.12370689655172419}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-05-15", "score": 0.0, "ref_price": 22.81, "return": 0.14291977202981157}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-26", "score": 0.0, "ref_price": 18.9, "return": 0.37936507936507946}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-23", "score": 0.0, "ref_price": 19.0, "return": 0.3721052631578948}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-15", "score": 0.0, "ref_price": 19.6, "return": 0.33010204081632644}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-11-15", "score": 0.0, "ref_price": 22.23, "return": 0.17273954116059378}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-08-16", "score": 0.0, "ref_price": 19.98, "return": 0.3048048048048048}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-16", "score": 0.0, "ref_price": 18.62, "return": 0.4001074113856068}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-10", "score": 0.0, "ref_price": 18.71, "return": 0.393372528059861}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-08", "score": 0.0, "ref_price": 19.11, "return": 0.36420722135007855}, {"who": "CRAFT JOSEPH W III", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CHIEF EXECUTIVE, Director, 10% Owner", "amount": 2749523.25, "date": "2023-03-17", "score": 66.4, "ref_price": 18.86, "return": 0.3822905620360552}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-03-10", "score": 0.0, "ref_price": 19.23, "return": 0.35569422776911075}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 21.54, "return": 0.21030640668523684}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-12-09", "score": 0.0, "ref_price": 21.26, "return": 0.22624647224835365}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-11-15", "score": 0.0, "ref_price": 22.38, "return": 0.16487935656836467}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-07-28", "score": 0.0, "ref_price": 21.89, "return": 0.19095477386934673}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-07-22", "score": 0.0, "ref_price": 19.89, "return": 0.310708898944193}]}, "price_series": [{"date": "2016-08-03", "close": 19.35, "volume": 314918.0}, {"date": "2016-08-04", "close": 19.19, "volume": 193818.0}, {"date": "2016-08-05", "close": 19.26, "volume": 239120.0}, {"date": "2016-08-08", "close": 19.46, "volume": 285071.0}, {"date": "2016-08-09", "close": 19.24, "volume": 302108.0}, {"date": "2016-08-10", "close": 18.53, "volume": 283783.0}, {"date": "2016-08-11", "close": 19.05, "volume": 219691.0}, {"date": "2016-08-12", "close": 19.92, "volume": 512565.0}, {"date": "2016-08-15", "close": 20.68, "volume": 557021.0}, {"date": "2016-08-16", "close": 19.77, "volume": 299624.0}, {"date": "2016-08-17", "close": 19.81, "volume": 192923.0}, {"date": "2016-08-18", "close": 19.91, "volume": 185912.0}, {"date": "2016-08-19", "close": 19.55, "volume": 113064.0}, {"date": "2016-08-22", "close": 19.84, "volume": 175013.0}, {"date": "2016-08-23", "close": 21.12, "volume": 520894.0}, {"date": "2016-08-24", "close": 20.79, "volume": 248674.0}, {"date": "2016-08-25", "close": 20.72, "volume": 217785.0}, {"date": "2016-08-26", "close": 20.22, "volume": 177031.0}, {"date": "2016-08-29", "close": 20.82, "volume": 296435.0}, {"date": "2016-08-30", "close": 20.21, "volume": 254578.0}, {"date": "2016-08-31", "close": 20.39, "volume": 309924.0}, {"date": "2016-09-01", "close": 20.53, "volume": 175753.0}, {"date": "2016-09-02", "close": 20.83, "volume": 473869.0}, {"date": "2016-09-06", "close": 21.56, "volume": 346528.0}, {"date": "2016-09-07", "close": 21.01, "volume": 310146.0}, {"date": "2016-09-08", "close": 21.65, "volume": 239486.0}, {"date": "2016-09-09", "close": 21.3, "volume": 247182.0}, {"date": "2016-09-12", "close": 21.34, "volume": 263410.0}, {"date": "2016-09-13", "close": 19.95, "volume": 358760.0}, {"date": "2016-09-14", "close": 20.19, "volume": 194172.0}, {"date": "2016-09-15", "close": 20.44, "volume": 147362.0}, {"date": "2016-09-16", "close": 20.91, "volume": 358650.0}, {"date": "2016-09-19", "close": 21.0, "volume": 197164.0}, {"date": "2016-09-20", "close": 21.46, "volume": 153040.0}, {"date": "2016-09-21", "close": 21.99, "volume": 513883.0}, {"date": "2016-09-22", "close": 21.56, "volume": 238902.0}, {"date": "2016-09-23", "close": 21.21, "volume": 277925.0}, {"date": "2016-09-26", "close": 21.54, "volume": 170832.0}, {"date": "2016-09-27", "close": 21.64, "volume": 180056.0}, {"date": "2016-09-28", "close": 22.28, "volume": 300211.0}, {"date": "2016-09-29", "close": 22.03, "volume": 248027.0}, {"date": "2016-09-30", "close": 22.18, "volume": 219169.0}, {"date": "2016-10-03", "close": 22.24, "volume": 253720.0}, {"date": "2016-10-04", "close": 21.81, "volume": 129792.0}, {"date": "2016-10-05", "close": 22.25, "volume": 202631.0}, {"date": "2016-10-06", "close": 22.43, "volume": 237204.0}, {"date": "2016-10-07", "close": 22.25, "volume": 389276.0}, {"date": "2016-10-10", "close": 22.6, "volume": 419242.0}, {"date": "2016-10-11", "close": 22.67, "volume": 315375.0}, {"date": "2016-10-12", "close": 22.01, "volume": 307536.0}, {"date": "2016-10-13", "close": 22.2, "volume": 351196.0}, {"date": "2016-10-14", "close": 22.82, "volume": 178284.0}, {"date": "2016-10-17", "close": 22.9, "volume": 231724.0}, {"date": "2016-10-18", "close": 23.55, "volume": 238810.0}, {"date": "2016-10-19", "close": 23.75, "volume": 452419.0}, {"date": "2016-10-20", "close": 23.95, "volume": 293841.0}, {"date": "2016-10-21", "close": 23.45, "volume": 194057.0}, {"date": "2016-10-24", "close": 23.6, "volume": 229285.0}, {"date": "2016-10-25", "close": 23.85, "volume": 280556.0}, {"date": "2016-10-26", "close": 23.3, "volume": 211897.0}, {"date": "2016-10-27", "close": 23.5, "volume": 348987.0}, {"date": "2016-10-28", "close": 24.0, "volume": 578608.0}, {"date": "2016-10-31", "close": 25.0, "volume": 263368.0}, {"date": "2016-11-01", "close": 24.6, "volume": 488670.0}, {"date": "2016-11-02", "close": 23.95, "volume": 375879.0}, {"date": "2016-11-03", "close": 23.4, "volume": 292711.0}, {"date": "2016-11-04", "close": 23.35, "volume": 219076.0}, {"date": "2016-11-07", "close": 22.7, "volume": 441517.0}, {"date": "2016-11-08", "close": 21.5, "volume": 418794.0}, {"date": "2016-11-09", "close": 25.2, "volume": 1376619.0}, {"date": "2016-11-10", "close": 25.6, "volume": 849262.0}, {"date": "2016-11-11", "close": 24.6, "volume": 579682.0}, {"date": "2016-11-14", "close": 24.6, "volume": 737035.0}, {"date": "2016-11-15", "close": 24.6, "volume": 375869.0}, {"date": "2016-11-16", "close": 23.4, "volume": 434649.0}, {"date": "2016-11-17", "close": 22.0, "volume": 696287.0}, {"date": "2016-11-18", "close": 23.6, "volume": 314034.0}, {"date": "2016-11-21", "close": 23.35, "volume": 346391.0}, {"date": "2016-11-22", "close": 23.5, "volume": 319731.0}, {"date": "2016-11-23", "close": 23.15, "volume": 211985.0}, {"date": "2016-11-25", "close": 22.5, "volume": 181504.0}, {"date": "2016-11-28", "close": 23.25, "volume": 309871.0}, {"date": "2016-11-29", "close": 23.9, "volume": 408343.0}, {"date": "2016-11-30", "close": 23.7, "volume": 447368.0}, {"date": "2016-12-01", "close": 23.25, "volume": 314429.0}, {"date": "2016-12-02", "close": 24.1, "volume": 233055.0}, {"date": "2016-12-05", "close": 24.85, "volume": 696750.0}, {"date": "2016-12-06", "close": 25.05, "volume": 380546.0}, {"date": "2016-12-07", "close": 25.85, "volume": 448442.0}, {"date": "2016-12-08", "close": 25.0, "volume": 509753.0}, {"date": "2016-12-09", "close": 25.5, "volume": 335476.0}, {"date": "2016-12-12", "close": 24.25, "volume": 614894.0}, {"date": "2016-12-13", "close": 23.3, "volume": 793922.0}, {"date": "2016-12-14", "close": 23.0, "volume": 355498.0}, {"date": "2016-12-15", "close": 24.25, "volume": 445366.0}, {"date": "2016-12-16", "close": 23.8, "volume": 542740.0}, {"date": "2016-12-19", "close": 23.35, "volume": 205231.0}, {"date": "2016-12-20", "close": 22.95, "volume": 254461.0}, {"date": "2016-12-21", "close": 22.6, "volume": 278898.0}, {"date": "2016-12-22", "close": 23.25, "volume": 212700.0}, {"date": "2016-12-23", "close": 23.1, "volume": 107189.0}, {"date": "2016-12-27", "close": 23.4, "volume": 170050.0}, {"date": "2016-12-28", "close": 22.6, "volume": 177988.0}, {"date": "2016-12-29", "close": 21.95, "volume": 274150.0}, {"date": "2016-12-30", "close": 22.45, "volume": 320946.0}, {"date": "2017-01-03", "close": 22.8, "volume": 218732.0}, {"date": "2017-01-04", "close": 22.65, "volume": 215235.0}, {"date": "2017-01-05", "close": 22.6, "volume": 226941.0}, {"date": "2017-01-06", "close": 22.4, "volume": 196279.0}, {"date": "2017-01-09", "close": 22.2, "volume": 220999.0}, {"date": "2017-01-10", "close": 22.85, "volume": 132742.0}, {"date": "2017-01-11", "close": 23.95, "volume": 340916.0}, {"date": "2017-01-12", "close": 22.95, "volume": 226399.0}, {"date": "2017-01-13", "close": 22.85, "volume": 203347.0}, {"date": "2017-01-17", "close": 22.25, "volume": 292144.0}, {"date": "2017-01-18", "close": 21.8, "volume": 263933.0}, {"date": "2017-01-19", "close": 22.1, "volume": 175908.0}, {"date": "2017-01-20", "close": 22.05, "volume": 233010.0}, {"date": "2017-01-23", "close": 21.75, "volume": 481767.0}, {"date": "2017-01-24", "close": 22.2, "volume": 393127.0}, {"date": "2017-01-25", "close": 22.95, "volume": 588392.0}, {"date": "2017-01-26", "close": 23.6, "volume": 308039.0}, {"date": "2017-01-27", "close": 24.35, "volume": 617513.0}, {"date": "2017-01-30", "close": 24.45, "volume": 784431.0}, {"date": "2017-01-31", "close": 23.8, "volume": 778248.0}, {"date": "2017-02-01", "close": 23.8, "volume": 568307.0}, {"date": "2017-02-02", "close": 23.8, "volume": 347695.0}, {"date": "2017-02-03", "close": 23.25, "volume": 580869.0}, {"date": "2017-02-06", "close": 24.1, "volume": 445143.0}, {"date": "2017-02-07", "close": 24.3, "volume": 431997.0}, {"date": "2017-02-08", "close": 23.95, "volume": 189876.0}, {"date": "2017-02-09", "close": 23.7, "volume": 205076.0}, {"date": "2017-02-10", "close": 23.65, "volume": 183482.0}, {"date": "2017-02-13", "close": 23.35, "volume": 383822.0}, {"date": "2017-02-14", "close": 23.2, "volume": 288348.0}, {"date": "2017-02-15", "close": 23.6, "volume": 181475.0}, {"date": "2017-02-16", "close": 24.05, "volume": 362177.0}, {"date": "2017-02-17", "close": 24.3, "volume": 331623.0}, {"date": "2017-02-21", "close": 24.2, "volume": 613291.0}, {"date": "2017-02-22", "close": 23.55, "volume": 294007.0}, {"date": "2017-02-23", "close": 23.55, "volume": 245843.0}, {"date": "2017-02-24", "close": 23.5, "volume": 243653.0}, {"date": "2017-02-27", "close": 23.6, "volume": 265911.0}, {"date": "2017-02-28", "close": 22.85, "volume": 304046.0}, {"date": "2017-03-01", "close": 23.5, "volume": 239499.0}, {"date": "2017-03-02", "close": 22.4, "volume": 600636.0}, {"date": "2017-03-03", "close": 22.65, "volume": 306529.0}, {"date": "2017-03-06", "close": 22.15, "volume": 328770.0}, {"date": "2017-03-07", "close": 22.1, "volume": 240307.0}, {"date": "2017-03-08", "close": 21.95, "volume": 206901.0}, {"date": "2017-03-09", "close": 21.1, "volume": 446545.0}, {"date": "2017-03-10", "close": 21.8, "volume": 325811.0}, {"date": "2017-03-13", "close": 22.0, "volume": 158161.0}, {"date": "2017-03-14", "close": 21.9, "volume": 118678.0}, {"date": "2017-03-15", "close": 22.35, "volume": 211244.0}, {"date": "2017-03-16", "close": 22.3, "volume": 215860.0}, {"date": "2017-03-17", "close": 21.9, "volume": 459314.0}, {"date": "2017-03-20", "close": 22.15, "volume": 324904.0}, {"date": "2017-03-21", "close": 21.6, "volume": 300705.0}, {"date": "2017-03-22", "close": 21.9, "volume": 196609.0}, {"date": "2017-03-23", "close": 21.5, "volume": 116141.0}, {"date": "2017-03-24", "close": 21.15, "volume": 454486.0}, {"date": "2017-03-27", "close": 20.8, "volume": 384274.0}, {"date": "2017-03-28", "close": 20.85, "volume": 326717.0}, {"date": "2017-03-29", "close": 21.75, "volume": 326906.0}, {"date": "2017-03-30", "close": 22.2, "volume": 340456.0}, {"date": "2017-03-31", "close": 21.65, "volume": 320732.0}, {"date": "2017-04-03", "close": 22.65, "volume": 361981.0}, {"date": "2017-04-04", "close": 22.4, "volume": 232320.0}, {"date": "2017-04-05", "close": 22.65, "volume": 309028.0}, {"date": "2017-04-06", "close": 23.05, "volume": 242917.0}, {"date": "2017-04-07", "close": 22.55, "volume": 307189.0}, {"date": "2017-04-10", "close": 22.0, "volume": 222979.0}, {"date": "2017-04-11", "close": 22.45, "volume": 321536.0}, {"date": "2017-04-12", "close": 21.95, "volume": 177969.0}, {"date": "2017-04-13", "close": 21.75, "volume": 144352.0}, {"date": "2017-04-17", "close": 21.75, "volume": 154275.0}, {"date": "2017-04-18", "close": 21.5, "volume": 202436.0}, {"date": "2017-04-19", "close": 21.5, "volume": 194973.0}, {"date": "2017-04-20", "close": 21.45, "volume": 150644.0}, {"date": "2017-04-21", "close": 21.7, "volume": 196834.0}, {"date": "2017-04-24", "close": 22.25, "volume": 258407.0}, {"date": "2017-04-25", "close": 21.65, "volume": 457358.0}, {"date": "2017-04-26", "close": 21.55, "volume": 177842.0}, {"date": "2017-04-27", "close": 21.4, "volume": 256099.0}, {"date": "2017-04-28", "close": 21.25, "volume": 259134.0}, {"date": "2017-05-01", "close": 23.1, "volume": 1065081.0}, {"date": "2017-05-02", "close": 22.75, "volume": 460593.0}, {"date": "2017-05-03", "close": 23.0, "volume": 743660.0}, {"date": "2017-05-04", "close": 22.75, "volume": 302230.0}, {"date": "2017-05-05", "close": 22.85, "volume": 375904.0}, {"date": "2017-05-08", "close": 22.95, "volume": 298453.0}, {"date": "2017-05-09", "close": 22.8, "volume": 292780.0}, {"date": "2017-05-10", "close": 23.0, "volume": 428709.0}, {"date": "2017-05-11", "close": 22.8, "volume": 216406.0}, {"date": "2017-05-12", "close": 22.85, "volume": 146749.0}, {"date": "2017-05-15", "close": 22.85, "volume": 288277.0}, {"date": "2017-05-16", "close": 22.8, "volume": 190653.0}, {"date": "2017-05-17", "close": 22.5, "volume": 208075.0}, {"date": "2017-05-18", "close": 21.8, "volume": 425678.0}, {"date": "2017-05-19", "close": 22.3, "volume": 225016.0}, {"date": "2017-05-22", "close": 22.15, "volume": 208055.0}, {"date": "2017-05-23", "close": 21.95, "volume": 143907.0}, {"date": "2017-05-24", "close": 21.8, "volume": 223968.0}, {"date": "2017-05-25", "close": 21.6, "volume": 222743.0}, {"date": "2017-05-26", "close": 21.55, "volume": 133957.0}, {"date": "2017-05-30", "close": 21.55, "volume": 182788.0}, {"date": "2017-05-31", "close": 21.5, "volume": 236758.0}, {"date": "2017-06-01", "close": 22.0, "volume": 232516.0}, {"date": "2017-06-02", "close": 21.4, "volume": 450039.0}, {"date": "2017-06-05", "close": 21.5, "volume": 305765.0}, {"date": "2017-06-06", "close": 21.55, "volume": 364732.0}, {"date": "2017-06-07", "close": 21.2, "volume": 478060.0}, {"date": "2017-06-08", "close": 21.3, "volume": 293733.0}, {"date": "2017-06-09", "close": 21.5, "volume": 178586.0}, {"date": "2017-06-12", "close": 22.45, "volume": 537418.0}, {"date": "2017-06-13", "close": 22.7, "volume": 246503.0}, {"date": "2017-06-14", "close": 21.9, "volume": 205568.0}, {"date": "2017-06-15", "close": 21.75, "volume": 473919.0}, {"date": "2017-06-16", "close": 19.5, "volume": 1263054.0}, {"date": "2017-06-19", "close": 20.05, "volume": 566198.0}, {"date": "2017-06-20", "close": 19.5, "volume": 368628.0}, {"date": "2017-06-21", "close": 18.2, "volume": 753229.0}, {"date": "2017-06-22", "close": 18.8, "volume": 435473.0}, {"date": "2017-06-23", "close": 19.2, "volume": 315066.0}, {"date": "2017-06-26", "close": 19.65, "volume": 275338.0}, {"date": "2017-06-27", "close": 19.1, "volume": 220725.0}, {"date": "2017-06-28", "close": 19.4, "volume": 268971.0}, {"date": "2017-06-29", "close": 19.4, "volume": 237784.0}, {"date": "2017-06-30", "close": 18.9, "volume": 511222.0}, {"date": "2017-07-03", "close": 19.45, "volume": 260089.0}, {"date": "2017-07-05", "close": 19.45, "volume": 471241.0}, {"date": "2017-07-06", "close": 19.3, "volume": 174464.0}, {"date": "2017-07-07", "close": 19.35, "volume": 481496.0}, {"date": "2017-07-10", "close": 19.5, "volume": 438543.0}, {"date": "2017-07-11", "close": 20.35, "volume": 286663.0}, {"date": "2017-07-12", "close": 20.25, "volume": 166438.0}, {"date": "2017-07-13", "close": 20.45, "volume": 149462.0}, {"date": "2017-07-14", "close": 20.9, "volume": 259946.0}, {"date": "2017-07-17", "close": 20.75, "volume": 254979.0}, {"date": "2017-07-18", "close": 20.35, "volume": 197098.0}, {"date": "2017-07-19", "close": 20.55, "volume": 176704.0}, {"date": "2017-07-20", "close": 20.1, "volume": 170121.0}, {"date": "2017-07-21", "close": 19.95, "volume": 266850.0}, {"date": "2017-07-24", "close": 20.0, "volume": 206420.0}, {"date": "2017-07-25", "close": 20.15, "volume": 201910.0}, {"date": "2017-07-26", "close": 20.1, "volume": 156961.0}, {"date": "2017-07-27", "close": 19.9, "volume": 241943.0}, {"date": "2017-07-28", "close": 20.05, "volume": 210180.0}, {"date": "2017-07-31", "close": 20.2, "volume": 643081.0}, {"date": "2017-08-01", "close": 19.95, "volume": 503975.0}, {"date": "2017-08-02", "close": 19.75, "volume": 650196.0}, {"date": "2017-08-03", "close": 19.05, "volume": 396173.0}, {"date": "2017-08-04", "close": 19.35, "volume": 235503.0}, {"date": "2017-08-07", "close": 19.3, "volume": 352359.0}, {"date": "2017-08-08", "close": 18.75, "volume": 361418.0}, {"date": "2017-08-09", "close": 18.9, "volume": 327961.0}, {"date": "2017-08-10", "close": 18.3, "volume": 267989.0}, {"date": "2017-08-11", "close": 18.6, "volume": 326210.0}, {"date": "2017-08-14", "close": 18.25, "volume": 286494.0}, {"date": "2017-08-15", "close": 18.35, "volume": 273902.0}, {"date": "2017-08-16", "close": 18.35, "volume": 168427.0}, {"date": "2017-08-17", "close": 18.5, "volume": 225073.0}, {"date": "2017-08-18", "close": 18.55, "volume": 412535.0}, {"date": "2017-08-21", "close": 18.05, "volume": 294966.0}, {"date": "2017-08-22", "close": 18.1, "volume": 185334.0}, {"date": "2017-08-23", "close": 18.05, "volume": 194297.0}, {"date": "2017-08-24", "close": 17.85, "volume": 303499.0}, {"date": "2017-08-25", "close": 18.4, "volume": 220242.0}, {"date": "2017-08-28", "close": 18.3, "volume": 141000.0}, {"date": "2017-08-29", "close": 18.55, "volume": 98044.0}, {"date": "2017-08-30", "close": 18.55, "volume": 160255.0}, {"date": "2017-08-31", "close": 18.9, "volume": 362185.0}, {"date": "2017-09-01", "close": 19.05, "volume": 185160.0}, {"date": "2017-09-05", "close": 18.7, "volume": 190564.0}, {"date": "2017-09-06", "close": 19.1, "volume": 166249.0}, {"date": "2017-09-07", "close": 18.55, "volume": 225620.0}, {"date": "2017-09-08", "close": 18.1, "volume": 209357.0}, {"date": "2017-09-11", "close": 18.1, "volume": 231606.0}, {"date": "2017-09-12", "close": 18.35, "volume": 337000.0}, {"date": "2017-09-13", "close": 18.65, "volume": 182658.0}, {"date": "2017-09-14", "close": 18.65, "volume": 188757.0}, {"date": "2017-09-15", "close": 18.85, "volume": 298123.0}, {"date": "2017-09-18", "close": 18.95, "volume": 351039.0}, {"date": "2017-09-19", "close": 18.9, "volume": 203629.0}, {"date": "2017-09-20", "close": 19.0, "volume": 155724.0}, {"date": "2017-09-21", "close": 18.5, "volume": 246654.0}, {"date": "2017-09-22", "close": 18.55, "volume": 261413.0}, {"date": "2017-09-25", "close": 18.6, "volume": 254562.0}, {"date": "2017-09-26", "close": 18.9, "volume": 251445.0}, {"date": "2017-09-27", "close": 18.65, "volume": 187555.0}, {"date": "2017-09-28", "close": 18.65, "volume": 340308.0}, {"date": "2017-09-29", "close": 19.35, "volume": 516130.0}, {"date": "2017-10-02", "close": 19.0, "volume": 419175.0}, {"date": "2017-10-03", "close": 19.05, "volume": 255954.0}, {"date": "2017-10-04", "close": 18.8, "volume": 187483.0}, {"date": "2017-10-05", "close": 19.55, "volume": 333783.0}, {"date": "2017-10-06", "close": 19.1, "volume": 212993.0}, {"date": "2017-10-09", "close": 19.25, "volume": 249744.0}, {"date": "2017-10-10", "close": 19.45, "volume": 200857.0}, {"date": "2017-10-11", "close": 20.35, "volume": 517715.0}, {"date": "2017-10-12", "close": 20.45, "volume": 495390.0}, {"date": "2017-10-13", "close": 20.6, "volume": 464174.0}, {"date": "2017-10-16", "close": 20.6, "volume": 325433.0}, {"date": "2017-10-17", "close": 20.7, "volume": 226461.0}, {"date": "2017-10-18", "close": 20.425, "volume": 394300.0}, {"date": "2017-10-19", "close": 20.45, "volume": 186980.0}, {"date": "2017-10-20", "close": 20.65, "volume": 218410.0}, {"date": "2017-10-23", "close": 20.1, "volume": 368731.0}, {"date": "2017-10-24", "close": 19.95, "volume": 293108.0}, {"date": "2017-10-25", "close": 19.35, "volume": 326323.0}, {"date": "2017-10-26", "close": 20.1, "volume": 274235.0}, {"date": "2017-10-27", "close": 20.35, "volume": 341585.0}, {"date": "2017-10-30", "close": 20.0, "volume": 360149.0}, {"date": "2017-10-31", "close": 19.7, "volume": 439454.0}, {"date": "2017-11-01", "close": 19.75, "volume": 366052.0}, {"date": "2017-11-02", "close": 19.65, "volume": 451307.0}, {"date": "2017-11-03", "close": 19.65, "volume": 354910.0}, {"date": "2017-11-06", "close": 19.25, "volume": 314396.0}, {"date": "2017-11-07", "close": 19.05, "volume": 285658.0}, {"date": "2017-11-08", "close": 18.95, "volume": 403204.0}, {"date": "2017-11-09", "close": 18.7, "volume": 247334.0}, {"date": "2017-11-10", "close": 18.95, "volume": 233881.0}, {"date": "2017-11-13", "close": 18.7, "volume": 197112.0}, {"date": "2017-11-14", "close": 18.5, "volume": 230704.0}, {"date": "2017-11-15", "close": 18.85, "volume": 402051.0}, {"date": "2017-11-16", "close": 18.8, "volume": 247263.0}, {"date": "2017-11-17", "close": 18.85, "volume": 130262.0}, {"date": "2017-11-20", "close": 18.8, "volume": 229364.0}, {"date": "2017-11-21", "close": 18.8, "volume": 219411.0}, {"date": "2017-11-22", "close": 18.7, "volume": 216941.0}, {"date": "2017-11-24", "close": 18.45, "volume": 129730.0}, {"date": "2017-11-27", "close": 18.1, "volume": 249022.0}, {"date": "2017-11-28", "close": 18.2, "volume": 338493.0}, {"date": "2017-11-29", "close": 18.0, "volume": 347851.0}, {"date": "2017-11-30", "close": 18.25, "volume": 277764.0}, {"date": "2017-12-01", "close": 18.425, "volume": 238679.0}, {"date": "2017-12-04", "close": 18.2, "volume": 813691.0}, {"date": "2017-12-05", "close": 18.05, "volume": 168900.0}, {"date": "2017-12-06", "close": 17.75, "volume": 373185.0}, {"date": "2017-12-07", "close": 17.85, "volume": 334236.0}, {"date": "2017-12-08", "close": 17.9, "volume": 209592.0}, {"date": "2017-12-11", "close": 17.95, "volume": 250273.0}, {"date": "2017-12-12", "close": 18.25, "volume": 292007.0}, {"date": "2017-12-13", "close": 18.2, "volume": 245734.0}, {"date": "2017-12-14", "close": 18.25, "volume": 336982.0}, {"date": "2017-12-15", "close": 18.7, "volume": 773011.0}, {"date": "2017-12-18", "close": 19.3, "volume": 721958.0}, {"date": "2017-12-19", "close": 19.2, "volume": 234762.0}, {"date": "2017-12-20", "close": 18.75, "volume": 305103.0}, {"date": "2017-12-21", "close": 19.15, "volume": 230658.0}, {"date": "2017-12-22", "close": 19.3, "volume": 347065.0}, {"date": "2017-12-26", "close": 19.475, "volume": 234528.0}, {"date": "2017-12-27", "close": 19.2, "volume": 100938.0}, {"date": "2017-12-28", "close": 19.3, "volume": 231635.0}, {"date": "2017-12-29", "close": 19.7, "volume": 290522.0}, {"date": "2018-01-02", "close": 20.1, "volume": 326595.0}, {"date": "2018-01-03", "close": 20.4, "volume": 205916.0}, {"date": "2018-01-04", "close": 20.05, "volume": 244079.0}, {"date": "2018-01-05", "close": 20.1, "volume": 464904.0}, {"date": "2018-01-08", "close": 20.3, "volume": 254462.0}, {"date": "2018-01-09", "close": 20.75, "volume": 356410.0}, {"date": "2018-01-10", "close": 20.4, "volume": 347583.0}, {"date": "2018-01-11", "close": 21.1, "volume": 497853.0}, {"date": "2018-01-12", "close": 20.8, "volume": 494879.0}, {"date": "2018-01-16", "close": 20.35, "volume": 491415.0}, {"date": "2018-01-17", "close": 20.6, "volume": 542572.0}, {"date": "2018-01-18", "close": 20.4, "volume": 264624.0}, {"date": "2018-01-19", "close": 20.6, "volume": 237782.0}, {"date": "2018-01-22", "close": 20.7, "volume": 273195.0}, {"date": "2018-01-23", "close": 20.8, "volume": 232445.0}, {"date": "2018-01-24", "close": 21.35, "volume": 349116.0}, {"date": "2018-01-25", "close": 21.7, "volume": 321444.0}, {"date": "2018-01-26", "close": 21.7, "volume": 412458.0}, {"date": "2018-01-29", "close": 21.1, "volume": 394752.0}, {"date": "2018-01-30", "close": 20.5, "volume": 388427.0}, {"date": "2018-01-31", "close": 20.5, "volume": 403763.0}, {"date": "2018-02-01", "close": 20.9, "volume": 471663.0}, {"date": "2018-02-02", "close": 20.4, "volume": 460547.0}, {"date": "2018-02-05", "close": 19.75, "volume": 708483.0}, {"date": "2018-02-06", "close": 19.1, "volume": 853785.0}, {"date": "2018-02-07", "close": 19.0, "volume": 255321.0}, {"date": "2018-02-08", "close": 18.4, "volume": 395803.0}, {"date": "2018-02-09", "close": 18.0, "volume": 524984.0}, {"date": "2018-02-12", "close": 18.6, "volume": 770761.0}, {"date": "2018-02-13", "close": 18.35, "volume": 294514.0}, {"date": "2018-02-14", "close": 18.35, "volume": 307568.0}, {"date": "2018-02-15", "close": 18.2, "volume": 296070.0}, {"date": "2018-02-16", "close": 18.0, "volume": 961354.0}, {"date": "2018-02-20", "close": 17.9, "volume": 468144.0}, {"date": "2018-02-21", "close": 17.85, "volume": 377129.0}, {"date": "2018-02-22", "close": 17.85, "volume": 435326.0}, {"date": "2018-02-23", "close": 17.8, "volume": 298765.0}, {"date": "2018-02-26", "close": 18.0, "volume": 465212.0}, {"date": "2018-02-27", "close": 17.7, "volume": 233444.0}, {"date": "2018-02-28", "close": 17.8, "volume": 248813.0}, {"date": "2018-03-01", "close": 17.7, "volume": 310032.0}, {"date": "2018-03-02", "close": 17.9, "volume": 245598.0}, {"date": "2018-03-05", "close": 17.9, "volume": 297554.0}, {"date": "2018-03-06", "close": 17.9, "volume": 139138.0}, {"date": "2018-03-07", "close": 17.75, "volume": 171209.0}, {"date": "2018-03-08", "close": 17.75, "volume": 258048.0}, {"date": "2018-03-09", "close": 17.65, "volume": 396593.0}, {"date": "2018-03-12", "close": 17.95, "volume": 164942.0}, {"date": "2018-03-13", "close": 17.8, "volume": 416389.0}, {"date": "2018-03-14", "close": 17.65, "volume": 279012.0}, {"date": "2018-03-15", "close": 17.6, "volume": 323370.0}, {"date": "2018-03-16", "close": 17.9, "volume": 228981.0}, {"date": "2018-03-19", "close": 17.65, "volume": 272677.0}, {"date": "2018-03-20", "close": 17.6, "volume": 423867.0}, {"date": "2018-03-21", "close": 17.8, "volume": 333659.0}, {"date": "2018-03-22", "close": 17.6, "volume": 407661.0}, {"date": "2018-03-23", "close": 17.65, "volume": 422262.0}, {"date": "2018-03-26", "close": 17.75, "volume": 495880.0}, {"date": "2018-03-27", "close": 17.75, "volume": 234465.0}, {"date": "2018-03-28", "close": 17.6, "volume": 158228.0}, {"date": "2018-03-29", "close": 17.65, "volume": 215924.0}, {"date": "2018-04-02", "close": 17.1, "volume": 301674.0}, {"date": "2018-04-03", "close": 17.3, "volume": 242869.0}, {"date": "2018-04-04", "close": 16.9, "volume": 175372.0}, {"date": "2018-04-05", "close": 16.95, "volume": 293530.0}, {"date": "2018-04-06", "close": 16.85, "volume": 177812.0}, {"date": "2018-04-09", "close": 16.6, "volume": 420771.0}, {"date": "2018-04-10", "close": 16.95, "volume": 348111.0}, {"date": "2018-04-11", "close": 16.875, "volume": 349275.0}, {"date": "2018-04-12", "close": 16.65, "volume": 247470.0}, {"date": "2018-04-13", "close": 16.55, "volume": 163587.0}, {"date": "2018-04-16", "close": 16.55, "volume": 182751.0}, {"date": "2018-04-17", "close": 16.55, "volume": 423712.0}, {"date": "2018-04-18", "close": 16.7, "volume": 320650.0}, {"date": "2018-04-19", "close": 16.6, "volume": 332101.0}, {"date": "2018-04-20", "close": 16.35, "volume": 344464.0}, {"date": "2018-04-23", "close": 16.2, "volume": 144373.0}, {"date": "2018-04-24", "close": 16.0, "volume": 326537.0}, {"date": "2018-04-25", "close": 16.0, "volume": 217782.0}, {"date": "2018-04-26", "close": 15.75, "volume": 1016628.0}, {"date": "2018-04-27", "close": 16.35, "volume": 1054038.0}, {"date": "2018-04-30", "close": 17.65, "volume": 1338208.0}, {"date": "2018-05-01", "close": 17.25, "volume": 402782.0}, {"date": "2018-05-02", "close": 17.1, "volume": 215202.0}, {"date": "2018-05-03", "close": 17.5, "volume": 357033.0}, {"date": "2018-05-04", "close": 17.9, "volume": 861059.0}, {"date": "2018-05-07", "close": 17.95, "volume": 776965.0}, {"date": "2018-05-08", "close": 18.0, "volume": 675799.0}, {"date": "2018-05-09", "close": 17.95, "volume": 739708.0}, {"date": "2018-05-10", "close": 17.95, "volume": 833001.0}, {"date": "2018-05-11", "close": 18.05, "volume": 650605.0}, {"date": "2018-05-14", "close": 18.0, "volume": 233282.0}, {"date": "2018-05-15", "close": 17.75, "volume": 266768.0}, {"date": "2018-05-16", "close": 17.9, "volume": 135162.0}, {"date": "2018-05-17", "close": 17.9, "volume": 461657.0}, {"date": "2018-05-18", "close": 18.05, "volume": 387094.0}, {"date": "2018-05-21", "close": 18.15, "volume": 373526.0}, {"date": "2018-05-22", "close": 18.25, "volume": 513453.0}, {"date": "2018-05-23", "close": 18.7, "volume": 501276.0}, {"date": "2018-05-24", "close": 18.2, "volume": 392255.0}, {"date": "2018-05-25", "close": 19.05, "volume": 514779.0}, {"date": "2018-05-29", "close": 18.95, "volume": 465122.0}, {"date": "2018-05-30", "close": 19.3, "volume": 297630.0}, {"date": "2018-05-31", "close": 19.25, "volume": 211402.0}, {"date": "2018-06-01", "close": 19.5, "volume": 458829.0}, {"date": "2018-06-04", "close": 19.8, "volume": 680080.0}, {"date": "2018-06-05", "close": 20.45, "volume": 799062.0}, {"date": "2018-06-06", "close": 20.3, "volume": 769117.0}, {"date": "2018-06-07", "close": 20.1, "volume": 339735.0}, {"date": "2018-06-08", "close": 20.05, "volume": 337146.0}, {"date": "2018-06-11", "close": 19.9, "volume": 681018.0}, {"date": "2018-06-12", "close": 19.85, "volume": 313542.0}, {"date": "2018-06-13", "close": 19.85, "volume": 252014.0}, {"date": "2018-06-14", "close": 20.0, "volume": 273040.0}, {"date": "2018-06-15", "close": 19.95, "volume": 1498727.0}, {"date": "2018-06-18", "close": 19.55, "volume": 209879.0}, {"date": "2018-06-19", "close": 18.9, "volume": 493855.0}, {"date": "2018-06-20", "close": 18.8, "volume": 241808.0}, {"date": "2018-06-21", "close": 18.4, "volume": 210631.0}, {"date": "2018-06-22", "close": 18.25, "volume": 309049.0}, {"date": "2018-06-25", "close": 17.9, "volume": 427445.0}, {"date": "2018-06-26", "close": 18.0, "volume": 474733.0}, {"date": "2018-06-27", "close": 18.35, "volume": 700369.0}, {"date": "2018-06-28", "close": 18.15, "volume": 241835.0}, {"date": "2018-06-29", "close": 18.35, "volume": 245423.0}, {"date": "2018-07-02", "close": 17.9, "volume": 347978.0}, {"date": "2018-07-03", "close": 18.0, "volume": 79433.0}, {"date": "2018-07-05", "close": 18.2, "volume": 228838.0}, {"date": "2018-07-06", "close": 18.25, "volume": 263860.0}, {"date": "2018-07-09", "close": 18.4, "volume": 342346.0}, {"date": "2018-07-10", "close": 18.2, "volume": 276825.0}, {"date": "2018-07-11", "close": 18.1, "volume": 201305.0}, {"date": "2018-07-12", "close": 18.0, "volume": 203122.0}, {"date": "2018-07-13", "close": 18.025, "volume": 271848.0}, {"date": "2018-07-16", "close": 18.4, "volume": 287560.0}, {"date": "2018-07-17", "close": 18.55, "volume": 195876.0}, {"date": "2018-07-18", "close": 19.1, "volume": 1405202.0}, {"date": "2018-07-19", "close": 19.2, "volume": 432707.0}, {"date": "2018-07-20", "close": 19.1, "volume": 249355.0}, {"date": "2018-07-23", "close": 18.9, "volume": 329579.0}, {"date": "2018-07-24", "close": 19.25, "volume": 445083.0}, {"date": "2018-07-25", "close": 19.25, "volume": 561145.0}, {"date": "2018-07-26", "close": 19.25, "volume": 229581.0}, {"date": "2018-07-27", "close": 19.0, "volume": 349353.0}, {"date": "2018-07-30", "close": 19.6, "volume": 503048.0}, {"date": "2018-07-31", "close": 20.375, "volume": 637895.0}, {"date": "2018-08-01", "close": 20.0, "volume": 580804.0}, {"date": "2018-08-02", "close": 20.3, "volume": 358395.0}, {"date": "2018-08-03", "close": 20.0, "volume": 483707.0}, {"date": "2018-08-06", "close": 19.65, "volume": 503324.0}, {"date": "2018-08-07", "close": 19.8, "volume": 412844.0}, {"date": "2018-08-08", "close": 19.75, "volume": 340419.0}, {"date": "2018-08-09", "close": 19.9, "volume": 345326.0}, {"date": "2018-08-10", "close": 20.15, "volume": 995338.0}, {"date": "2018-08-13", "close": 19.95, "volume": 331824.0}, {"date": "2018-08-14", "close": 20.35, "volume": 547722.0}, {"date": "2018-08-15", "close": 20.1, "volume": 370386.0}, {"date": "2018-08-16", "close": 20.0, "volume": 245911.0}, {"date": "2018-08-17", "close": 20.1, "volume": 149642.0}, {"date": "2018-08-20", "close": 20.35, "volume": 261330.0}, {"date": "2018-08-21", "close": 20.25, "volume": 292036.0}, {"date": "2018-08-22", "close": 20.575, "volume": 360093.0}, {"date": "2018-08-23", "close": 20.35, "volume": 286512.0}, {"date": "2018-08-24", "close": 20.4, "volume": 358925.0}, {"date": "2018-08-27", "close": 20.65, "volume": 337660.0}, {"date": "2018-08-28", "close": 20.175, "volume": 418593.0}, {"date": "2018-08-29", "close": 20.1, "volume": 419752.0}, {"date": "2018-08-30", "close": 20.05, "volume": 269706.0}, {"date": "2018-08-31", "close": 20.1, "volume": 273443.0}, {"date": "2018-09-04", "close": 20.2, "volume": 354716.0}, {"date": "2018-09-05", "close": 20.0, "volume": 392337.0}, {"date": "2018-09-06", "close": 19.85, "volume": 191667.0}, {"date": "2018-09-07", "close": 19.85, "volume": 263295.0}, {"date": "2018-09-10", "close": 19.85, "volume": 299285.0}, {"date": "2018-09-11", "close": 19.85, "volume": 209019.0}, {"date": "2018-09-12", "close": 19.75, "volume": 227243.0}, {"date": "2018-09-13", "close": 19.45, "volume": 495208.0}, {"date": "2018-09-14", "close": 19.55, "volume": 247710.0}, {"date": "2018-09-17", "close": 19.45, "volume": 205211.0}, {"date": "2018-09-18", "close": 19.4, "volume": 209034.0}, {"date": "2018-09-19", "close": 19.4, "volume": 339205.0}, {"date": "2018-09-20", "close": 19.35, "volume": 400933.0}, {"date": "2018-09-21", "close": 19.7, "volume": 553193.0}, {"date": "2018-09-24", "close": 20.15, "volume": 682368.0}, {"date": "2018-09-25", "close": 20.2, "volume": 334647.0}, {"date": "2018-09-26", "close": 20.2, "volume": 434713.0}, {"date": "2018-09-27", "close": 20.4, "volume": 320996.0}, {"date": "2018-09-28", "close": 20.4, "volume": 393841.0}, {"date": "2018-10-01", "close": 20.77, "volume": 586866.0}, {"date": "2018-10-02", "close": 20.8, "volume": 356465.0}, {"date": "2018-10-03", "close": 20.8, "volume": 633931.0}, {"date": "2018-10-04", "close": 20.72, "volume": 510453.0}, {"date": "2018-10-05", "close": 20.86, "volume": 254568.0}, {"date": "2018-10-08", "close": 20.67, "volume": 320376.0}, {"date": "2018-10-09", "close": 20.63, "volume": 308634.0}, {"date": "2018-10-10", "close": 20.39, "volume": 333584.0}, {"date": "2018-10-11", "close": 20.11, "volume": 476320.0}, {"date": "2018-10-12", "close": 19.86, "volume": 456658.0}, {"date": "2018-10-15", "close": 20.38, "volume": 471693.0}, {"date": "2018-10-16", "close": 20.39, "volume": 544823.0}, {"date": "2018-10-17", "close": 20.2, "volume": 305729.0}, {"date": "2018-10-18", "close": 20.01, "volume": 534602.0}, {"date": "2018-10-19", "close": 19.8, "volume": 258353.0}, {"date": "2018-10-22", "close": 19.72, "volume": 284633.0}, {"date": "2018-10-23", "close": 19.43, "volume": 377457.0}, {"date": "2018-10-24", "close": 19.28, "volume": 1577460.0}, {"date": "2018-10-25", "close": 19.74, "volume": 239311.0}, {"date": "2018-10-26", "close": 19.56, "volume": 358761.0}, {"date": "2018-10-29", "close": 19.39, "volume": 862726.0}, {"date": "2018-10-30", "close": 18.73, "volume": 3027281.0}, {"date": "2018-10-31", "close": 19.19, "volume": 494301.0}, {"date": "2018-11-01", "close": 19.29, "volume": 640262.0}, {"date": "2018-11-02", "close": 19.33, "volume": 691800.0}, {"date": "2018-11-05", "close": 19.89, "volume": 988312.0}, {"date": "2018-11-06", "close": 19.35, "volume": 456802.0}, {"date": "2018-11-07", "close": 19.48, "volume": 274446.0}, {"date": "2018-11-08", "close": 19.55, "volume": 265339.0}, {"date": "2018-11-09", "close": 19.55, "volume": 397723.0}, {"date": "2018-11-12", "close": 19.61, "volume": 346946.0}, {"date": "2018-11-13", "close": 19.6, "volume": 257376.0}, {"date": "2018-11-14", "close": 19.86, "volume": 482456.0}, {"date": "2018-11-15", "close": 19.75, "volume": 425725.0}, {"date": "2018-11-16", "close": 19.56, "volume": 197892.0}, {"date": "2018-11-19", "close": 19.29, "volume": 393473.0}, {"date": "2018-11-20", "close": 19.06, "volume": 843186.0}, {"date": "2018-11-21", "close": 19.35, "volume": 358785.0}, {"date": "2018-11-23", "close": 19.4, "volume": 134418.0}, {"date": "2018-11-26", "close": 19.35, "volume": 257999.0}, {"date": "2018-11-27", "close": 19.43, "volume": 336250.0}, {"date": "2018-11-28", "close": 19.78, "volume": 314549.0}, {"date": "2018-11-29", "close": 19.71, "volume": 359267.0}, {"date": "2018-11-30", "close": 19.65, "volume": 376469.0}, {"date": "2018-12-03", "close": 19.63, "volume": 530560.0}, {"date": "2018-12-04", "close": 19.48, "volume": 769062.0}, {"date": "2018-12-06", "close": 19.56, "volume": 713718.0}, {"date": "2018-12-07", "close": 19.57, "volume": 375724.0}, {"date": "2018-12-10", "close": 19.53, "volume": 339810.0}, {"date": "2018-12-11", "close": 19.47, "volume": 321061.0}, {"date": "2018-12-12", "close": 19.6, "volume": 251629.0}, {"date": "2018-12-13", "close": 19.73, "volume": 294132.0}, {"date": "2018-12-14", "close": 19.6, "volume": 401396.0}, {"date": "2018-12-17", "close": 19.09, "volume": 675697.0}, {"date": "2018-12-18", "close": 19.05, "volume": 543599.0}, {"date": "2018-12-19", "close": 18.9, "volume": 604362.0}, {"date": "2018-12-20", "close": 18.1, "volume": 920986.0}, {"date": "2018-12-21", "close": 17.55, "volume": 2749087.0}, {"date": "2018-12-24", "close": 17.45, "volume": 657592.0}, {"date": "2018-12-26", "close": 17.85, "volume": 928718.0}, {"date": "2018-12-27", "close": 17.28, "volume": 1057006.0}, {"date": "2018-12-28", "close": 17.68, "volume": 932854.0}, {"date": "2018-12-31", "close": 17.34, "volume": 496396.0}, {"date": "2019-01-02", "close": 17.56, "volume": 347797.0}, {"date": "2019-01-03", "close": 17.51, "volume": 765886.0}, {"date": "2019-01-04", "close": 18.66, "volume": 661697.0}, {"date": "2019-01-07", "close": 19.11, "volume": 843417.0}, {"date": "2019-01-08", "close": 19.27, "volume": 505714.0}, {"date": "2019-01-09", "close": 18.5, "volume": 800337.0}, {"date": "2019-01-10", "close": 18.44, "volume": 612288.0}, {"date": "2019-01-11", "close": 17.97, "volume": 693447.0}, {"date": "2019-01-14", "close": 17.73, "volume": 623675.0}, {"date": "2019-01-15", "close": 17.67, "volume": 491800.0}, {"date": "2019-01-16", "close": 17.75, "volume": 368831.0}, {"date": "2019-01-17", "close": 18.27, "volume": 326028.0}, {"date": "2019-01-18", "close": 18.45, "volume": 288571.0}, {"date": "2019-01-22", "close": 18.46, "volume": 246555.0}, {"date": "2019-01-23", "close": 18.93, "volume": 423018.0}, {"date": "2019-01-24", "close": 18.87, "volume": 422820.0}, {"date": "2019-01-25", "close": 18.79, "volume": 669256.0}, {"date": "2019-01-28", "close": 19.41, "volume": 703907.0}, {"date": "2019-01-29", "close": 19.45, "volume": 427007.0}, {"date": "2019-01-30", "close": 19.55, "volume": 319543.0}, {"date": "2019-01-31", "close": 19.46, "volume": 288169.0}, {"date": "2019-02-01", "close": 19.67, "volume": 296583.0}, {"date": "2019-02-04", "close": 19.93, "volume": 631047.0}, {"date": "2019-02-05", "close": 19.89, "volume": 398659.0}, {"date": "2019-02-06", "close": 19.08, "volume": 334375.0}, {"date": "2019-02-07", "close": 18.76, "volume": 615402.0}, {"date": "2019-02-08", "close": 18.81, "volume": 237508.0}, {"date": "2019-02-11", "close": 18.92, "volume": 198981.0}, {"date": "2019-02-12", "close": 19.12, "volume": 290075.0}, {"date": "2019-02-13", "close": 19.21, "volume": 432375.0}, {"date": "2019-02-14", "close": 19.14, "volume": 469188.0}, {"date": "2019-02-15", "close": 19.23, "volume": 222653.0}, {"date": "2019-02-19", "close": 19.1, "volume": 240959.0}, {"date": "2019-02-20", "close": 19.07, "volume": 233060.0}, {"date": "2019-02-21", "close": 18.96, "volume": 284998.0}, {"date": "2019-02-22", "close": 19.05, "volume": 265814.0}, {"date": "2019-02-25", "close": 19.03, "volume": 330619.0}, {"date": "2019-02-26", "close": 19.32, "volume": 616149.0}, {"date": "2019-02-27", "close": 19.38, "volume": 225354.0}, {"date": "2019-02-28", "close": 19.4, "volume": 170337.0}, {"date": "2019-03-01", "close": 19.4, "volume": 177429.0}, {"date": "2019-03-04", "close": 19.56, "volume": 275111.0}, {"date": "2019-03-05", "close": 19.58, "volume": 225147.0}, {"date": "2019-03-06", "close": 19.55, "volume": 230817.0}, {"date": "2019-03-07", "close": 19.86, "volume": 444270.0}, {"date": "2019-03-08", "close": 20.02, "volume": 452678.0}, {"date": "2019-03-11", "close": 20.4, "volume": 654771.0}, {"date": "2019-03-12", "close": 20.41, "volume": 238786.0}, {"date": "2019-03-13", "close": 20.33, "volume": 363984.0}, {"date": "2019-03-14", "close": 20.51, "volume": 527465.0}, {"date": "2019-03-15", "close": 20.63, "volume": 940401.0}, {"date": "2019-03-18", "close": 20.61, "volume": 373008.0}, {"date": "2019-03-19", "close": 20.57, "volume": 413153.0}, {"date": "2019-03-20", "close": 20.55, "volume": 315689.0}, {"date": "2019-03-21", "close": 20.55, "volume": 317560.0}, {"date": "2019-03-22", "close": 20.2, "volume": 269948.0}, {"date": "2019-03-25", "close": 20.48, "volume": 278031.0}, {"date": "2019-03-26", "close": 20.51, "volume": 283201.0}, {"date": "2019-03-27", "close": 20.44, "volume": 476928.0}, {"date": "2019-03-28", "close": 20.42, "volume": 375504.0}, {"date": "2019-03-29", "close": 20.36, "volume": 507689.0}, {"date": "2019-04-01", "close": 20.25, "volume": 370077.0}, {"date": "2019-04-02", "close": 19.92, "volume": 502925.0}, {"date": "2019-04-03", "close": 19.3, "volume": 790583.0}, {"date": "2019-04-04", "close": 18.99, "volume": 1141634.0}, {"date": "2019-04-05", "close": 19.01, "volume": 1274322.0}, {"date": "2019-04-08", "close": 18.95, "volume": 641407.0}, {"date": "2019-04-09", "close": 18.93, "volume": 445547.0}, {"date": "2019-04-10", "close": 18.66, "volume": 449723.0}, {"date": "2019-04-11", "close": 18.68, "volume": 565540.0}, {"date": "2019-04-12", "close": 18.6, "volume": 616063.0}, {"date": "2019-04-15", "close": 18.75, "volume": 463968.0}, {"date": "2019-04-16", "close": 18.89, "volume": 495052.0}, {"date": "2019-04-17", "close": 18.61, "volume": 397760.0}, {"date": "2019-04-18", "close": 18.63, "volume": 542303.0}, {"date": "2019-04-22", "close": 18.85, "volume": 520529.0}, {"date": "2019-04-23", "close": 18.92, "volume": 630996.0}, {"date": "2019-04-24", "close": 18.88, "volume": 477903.0}, {"date": "2019-04-25", "close": 19.2, "volume": 763297.0}, {"date": "2019-04-26", "close": 19.39, "volume": 652346.0}, {"date": "2019-04-29", "close": 19.34, "volume": 851317.0}, {"date": "2019-04-30", "close": 19.27, "volume": 785290.0}, {"date": "2019-05-01", "close": 19.1, "volume": 694773.0}, {"date": "2019-05-02", "close": 19.14, "volume": 438591.0}, {"date": "2019-05-03", "close": 19.42, "volume": 786386.0}, {"date": "2019-05-06", "close": 19.35, "volume": 527649.0}, {"date": "2019-05-07", "close": 18.64, "volume": 597256.0}, {"date": "2019-05-08", "close": 18.59, "volume": 317461.0}, {"date": "2019-05-09", "close": 18.52, "volume": 424630.0}, {"date": "2019-05-10", "close": 18.46, "volume": 452433.0}, {"date": "2019-05-13", "close": 18.27, "volume": 556856.0}, {"date": "2019-05-14", "close": 18.53, "volume": 289046.0}, {"date": "2019-05-15", "close": 18.46, "volume": 255929.0}, {"date": "2019-05-16", "close": 18.85, "volume": 516715.0}, {"date": "2019-05-17", "close": 18.59, "volume": 495925.0}, {"date": "2019-05-20", "close": 18.41, "volume": 393317.0}, {"date": "2019-05-21", "close": 18.41, "volume": 301491.0}, {"date": "2019-05-22", "close": 18.06, "volume": 320715.0}, {"date": "2019-05-23", "close": 17.55, "volume": 736783.0}, {"date": "2019-05-24", "close": 17.39, "volume": 702165.0}, {"date": "2019-05-28", "close": 17.18, "volume": 532033.0}, {"date": "2019-05-29", "close": 17.14, "volume": 569527.0}, {"date": "2019-05-30", "close": 17.04, "volume": 223228.0}, {"date": "2019-05-31", "close": 17.21, "volume": 254700.0}, {"date": "2019-06-03", "close": 17.29, "volume": 377741.0}, {"date": "2019-06-04", "close": 17.52, "volume": 454559.0}, {"date": "2019-06-05", "close": 17.46, "volume": 288620.0}, {"date": "2019-06-06", "close": 17.44, "volume": 277300.0}, {"date": "2019-06-07", "close": 17.42, "volume": 396817.0}, {"date": "2019-06-10", "close": 17.2, "volume": 321378.0}, {"date": "2019-06-11", "close": 17.3, "volume": 280513.0}, {"date": "2019-06-12", "close": 16.85, "volume": 554655.0}, {"date": "2019-06-13", "close": 16.95, "volume": 334912.0}, {"date": "2019-06-14", "close": 16.95, "volume": 367471.0}, {"date": "2019-06-17", "close": 16.99, "volume": 353112.0}, {"date": "2019-06-18", "close": 17.03, "volume": 430970.0}, {"date": "2019-06-19", "close": 16.9, "volume": 436170.0}, {"date": "2019-06-20", "close": 17.1, "volume": 851066.0}, {"date": "2019-06-21", "close": 16.97, "volume": 606060.0}, {"date": "2019-06-24", "close": 16.98, "volume": 699517.0}, {"date": "2019-06-25", "close": 16.88, "volume": 778961.0}, {"date": "2019-06-26", "close": 16.9, "volume": 330568.0}, {"date": "2019-06-27", "close": 16.9, "volume": 344346.0}, {"date": "2019-06-28", "close": 16.98, "volume": 319007.0}, {"date": "2019-07-01", "close": 17.01, "volume": 519333.0}, {"date": "2019-07-02", "close": 17.3, "volume": 692623.0}, {"date": "2019-07-03", "close": 17.62, "volume": 332441.0}, {"date": "2019-07-05", "close": 17.69, "volume": 453464.0}, {"date": "2019-07-08", "close": 18.0, "volume": 589895.0}, {"date": "2019-07-09", "close": 17.99, "volume": 362514.0}, {"date": "2019-07-10", "close": 17.99, "volume": 225951.0}, {"date": "2019-07-11", "close": 17.86, "volume": 234241.0}, {"date": "2019-07-12", "close": 17.71, "volume": 487968.0}, {"date": "2019-07-15", "close": 17.52, "volume": 595789.0}, {"date": "2019-07-16", "close": 17.26, "volume": 664125.0}, {"date": "2019-07-17", "close": 16.91, "volume": 679411.0}, {"date": "2019-07-18", "close": 16.96, "volume": 415255.0}, {"date": "2019-07-19", "close": 16.96, "volume": 416182.0}, {"date": "2019-07-22", "close": 17.06, "volume": 507087.0}, {"date": "2019-07-23", "close": 17.3, "volume": 302543.0}, {"date": "2019-07-24", "close": 17.39, "volume": 218872.0}, {"date": "2019-07-25", "close": 17.19, "volume": 791729.0}, {"date": "2019-07-26", "close": 17.13, "volume": 679807.0}, {"date": "2019-07-29", "close": 17.54, "volume": 397559.0}, {"date": "2019-07-30", "close": 17.6, "volume": 286798.0}, {"date": "2019-07-31", "close": 17.53, "volume": 281382.0}, {"date": "2019-08-01", "close": 17.33, "volume": 331158.0}, {"date": "2019-08-02", "close": 17.15, "volume": 400106.0}, {"date": "2019-08-05", "close": 17.08, "volume": 594050.0}, {"date": "2019-08-06", "close": 16.46, "volume": 449156.0}, {"date": "2019-08-07", "close": 16.11, "volume": 693460.0}, {"date": "2019-08-08", "close": 16.46, "volume": 795407.0}, {"date": "2019-08-09", "close": 16.0, "volume": 304995.0}, {"date": "2019-08-12", "close": 14.69, "volume": 1156984.0}, {"date": "2019-08-13", "close": 14.96, "volume": 712914.0}, {"date": "2019-08-14", "close": 14.65, "volume": 500728.0}, {"date": "2019-08-15", "close": 14.49, "volume": 485787.0}, {"date": "2019-08-16", "close": 14.96, "volume": 389357.0}, {"date": "2019-08-19", "close": 15.04, "volume": 358780.0}, {"date": "2019-08-20", "close": 14.84, "volume": 354321.0}, {"date": "2019-08-21", "close": 15.23, "volume": 464447.0}, {"date": "2019-08-22", "close": 15.47, "volume": 344834.0}, {"date": "2019-08-23", "close": 15.7, "volume": 411062.0}, {"date": "2019-08-26", "close": 15.22, "volume": 296383.0}, {"date": "2019-08-27", "close": 14.94, "volume": 215360.0}, {"date": "2019-08-28", "close": 14.83, "volume": 297726.0}, {"date": "2019-08-29", "close": 15.25, "volume": 266550.0}, {"date": "2019-08-30", "close": 15.47, "volume": 699010.0}, {"date": "2019-09-03", "close": 15.59, "volume": 326745.0}, {"date": "2019-09-04", "close": 15.8, "volume": 540022.0}, {"date": "2019-09-05", "close": 16.28, "volume": 435887.0}, {"date": "2019-09-06", "close": 15.95, "volume": 196032.0}, {"date": "2019-09-09", "close": 16.42, "volume": 300772.0}, {"date": "2019-09-10", "close": 16.68, "volume": 474737.0}, {"date": "2019-09-11", "close": 16.5, "volume": 242191.0}, {"date": "2019-09-12", "close": 15.86, "volume": 315514.0}, {"date": "2019-09-13", "close": 15.92, "volume": 302395.0}, {"date": "2019-09-16", "close": 16.02, "volume": 339803.0}, {"date": "2019-09-17", "close": 15.71, "volume": 240177.0}, {"date": "2019-09-18", "close": 15.81, "volume": 279981.0}, {"date": "2019-09-19", "close": 15.74, "volume": 181690.0}, {"date": "2019-09-20", "close": 15.98, "volume": 408086.0}, {"date": "2019-09-23", "close": 15.76, "volume": 316114.0}, {"date": "2019-09-24", "close": 15.83, "volume": 202767.0}, {"date": "2019-09-25", "close": 15.92, "volume": 233064.0}, {"date": "2019-09-26", "close": 15.81, "volume": 338101.0}, {"date": "2019-09-27", "close": 15.95, "volume": 187293.0}, {"date": "2019-09-30", "close": 16.01, "volume": 325122.0}, {"date": "2019-10-01", "close": 15.3, "volume": 873369.0}, {"date": "2019-10-02", "close": 14.77, "volume": 618657.0}, {"date": "2019-10-03", "close": 14.7, "volume": 580593.0}, {"date": "2019-10-04", "close": 14.75, "volume": 320837.0}, {"date": "2019-10-07", "close": 14.42, "volume": 485213.0}, {"date": "2019-10-08", "close": 13.68, "volume": 808184.0}, {"date": "2019-10-09", "close": 13.88, "volume": 667263.0}, {"date": "2019-10-10", "close": 13.97, "volume": 366793.0}, {"date": "2019-10-11", "close": 13.98, "volume": 510813.0}, {"date": "2019-10-14", "close": 13.51, "volume": 895600.0}, {"date": "2019-10-15", "close": 13.69, "volume": 465624.0}, {"date": "2019-10-16", "close": 13.6, "volume": 218222.0}, {"date": "2019-10-17", "close": 13.54, "volume": 329159.0}, {"date": "2019-10-18", "close": 13.67, "volume": 566285.0}, {"date": "2019-10-21", "close": 13.94, "volume": 358185.0}, {"date": "2019-10-22", "close": 14.08, "volume": 377121.0}, {"date": "2019-10-23", "close": 14.16, "volume": 290213.0}, {"date": "2019-10-24", "close": 13.81, "volume": 451170.0}, {"date": "2019-10-25", "close": 13.65, "volume": 405079.0}, {"date": "2019-10-28", "close": 12.55, "volume": 1885500.0}, {"date": "2019-10-29", "close": 11.66, "volume": 2052579.0}, {"date": "2019-10-30", "close": 10.95, "volume": 2769272.0}, {"date": "2019-10-31", "close": 11.4, "volume": 1732550.0}, {"date": "2019-11-01", "close": 12.11, "volume": 1106585.0}, {"date": "2019-11-04", "close": 12.65, "volume": 1311415.0}, {"date": "2019-11-05", "close": 12.72, "volume": 1042563.0}, {"date": "2019-11-06", "close": 12.17, "volume": 891647.0}, {"date": "2019-11-07", "close": 11.71, "volume": 1248851.0}, {"date": "2019-11-08", "close": 11.71, "volume": 698353.0}, {"date": "2019-11-11", "close": 11.95, "volume": 1080473.0}, {"date": "2019-11-12", "close": 12.14, "volume": 623469.0}, {"date": "2019-11-13", "close": 11.85, "volume": 753909.0}, {"date": "2019-11-14", "close": 11.94, "volume": 485437.0}, {"date": "2019-11-15", "close": 12.32, "volume": 1033800.0}, {"date": "2019-11-18", "close": 11.78, "volume": 800608.0}, {"date": "2019-11-19", "close": 11.68, "volume": 784655.0}, {"date": "2019-11-20", "close": 11.28, "volume": 629296.0}, {"date": "2019-11-21", "close": 11.28, "volume": 833598.0}, {"date": "2019-11-22", "close": 11.0, "volume": 537082.0}, {"date": "2019-11-25", "close": 11.14, "volume": 674255.0}, {"date": "2019-11-26", "close": 10.75, "volume": 808548.0}, {"date": "2019-11-27", "close": 10.67, "volume": 657042.0}, {"date": "2019-11-29", "close": 10.5, "volume": 498789.0}, {"date": "2019-12-02", "close": 10.11, "volume": 879304.0}, {"date": "2019-12-03", "close": 10.21, "volume": 675455.0}, {"date": "2019-12-04", "close": 10.15, "volume": 361056.0}, {"date": "2019-12-05", "close": 10.22, "volume": 648707.0}, {"date": "2019-12-06", "close": 10.11, "volume": 587713.0}, {"date": "2019-12-09", "close": 10.21, "volume": 683772.0}, {"date": "2019-12-10", "close": 10.16, "volume": 523216.0}, {"date": "2019-12-11", "close": 9.99, "volume": 615563.0}, {"date": "2019-12-12", "close": 10.3, "volume": 755154.0}, {"date": "2019-12-13", "close": 9.98, "volume": 759074.0}, {"date": "2019-12-16", "close": 10.43, "volume": 967648.0}, {"date": "2019-12-17", "close": 10.5, "volume": 699254.0}, {"date": "2019-12-18", "close": 11.16, "volume": 611262.0}, {"date": "2019-12-19", "close": 10.98, "volume": 547783.0}, {"date": "2019-12-20", "close": 10.84, "volume": 2708229.0}, {"date": "2019-12-23", "close": 10.64, "volume": 808714.0}, {"date": "2019-12-24", "close": 10.84, "volume": 491085.0}, {"date": "2019-12-26", "close": 10.82, "volume": 654490.0}, {"date": "2019-12-27", "close": 11.29, "volume": 972757.0}, {"date": "2019-12-30", "close": 11.04, "volume": 985351.0}, {"date": "2019-12-31", "close": 10.82, "volume": 994928.0}, {"date": "2020-01-02", "close": 11.56, "volume": 717164.0}, {"date": "2020-01-03", "close": 11.65, "volume": 363503.0}, {"date": "2020-01-06", "close": 11.82, "volume": 491663.0}, {"date": "2020-01-07", "close": 11.87, "volume": 541437.0}, {"date": "2020-01-08", "close": 11.59, "volume": 564501.0}, {"date": "2020-01-09", "close": 11.8, "volume": 478255.0}, {"date": "2020-01-10", "close": 11.38, "volume": 575297.0}, {"date": "2020-01-13", "close": 11.46, "volume": 270897.0}, {"date": "2020-01-14", "close": 11.23, "volume": 306790.0}, {"date": "2020-01-15", "close": 11.34, "volume": 704022.0}, {"date": "2020-01-16", "close": 11.07, "volume": 544793.0}, {"date": "2020-01-17", "close": 11.0, "volume": 819891.0}, {"date": "2020-01-21", "close": 10.53, "volume": 637200.0}, {"date": "2020-01-22", "close": 10.25, "volume": 710539.0}, {"date": "2020-01-23", "close": 10.1, "volume": 469554.0}, {"date": "2020-01-24", "close": 9.93, "volume": 1296795.0}, {"date": "2020-01-27", "close": 9.22, "volume": 2352646.0}, {"date": "2020-01-28", "close": 9.28, "volume": 932754.0}, {"date": "2020-01-29", "close": 9.34, "volume": 754055.0}, {"date": "2020-01-30", "close": 9.24, "volume": 824962.0}, {"date": "2020-01-31", "close": 9.04, "volume": 623497.0}, {"date": "2020-02-03", "close": 8.61, "volume": 1676260.0}, {"date": "2020-02-04", "close": 8.96, "volume": 1702398.0}, {"date": "2020-02-05", "close": 9.62, "volume": 1133628.0}, {"date": "2020-02-06", "close": 8.96, "volume": 2174363.0}, {"date": "2020-02-07", "close": 8.56, "volume": 1097052.0}, {"date": "2020-02-10", "close": 8.2, "volume": 996981.0}, {"date": "2020-02-11", "close": 7.81, "volume": 1028283.0}, {"date": "2020-02-12", "close": 7.89, "volume": 999733.0}, {"date": "2020-02-13", "close": 7.87, "volume": 829217.0}, {"date": "2020-02-14", "close": 8.04, "volume": 1215101.0}, {"date": "2020-02-18", "close": 7.53, "volume": 1568078.0}, {"date": "2020-02-19", "close": 7.56, "volume": 653681.0}, {"date": "2020-02-20", "close": 7.42, "volume": 474585.0}, {"date": "2020-02-21", "close": 7.55, "volume": 670078.0}, {"date": "2020-02-24", "close": 7.37, "volume": 532076.0}, {"date": "2020-02-25", "close": 7.02, "volume": 736186.0}, {"date": "2020-02-26", "close": 6.88, "volume": 761295.0}, {"date": "2020-02-27", "close": 6.31, "volume": 1906588.0}, {"date": "2020-02-28", "close": 6.74, "volume": 1576120.0}, {"date": "2020-03-02", "close": 7.04, "volume": 628498.0}, {"date": "2020-03-03", "close": 6.73, "volume": 475168.0}, {"date": "2020-03-04", "close": 6.84, "volume": 503987.0}, {"date": "2020-03-05", "close": 6.64, "volume": 437766.0}, {"date": "2020-03-06", "close": 6.17, "volume": 864550.0}, {"date": "2020-03-09", "close": 4.93, "volume": 1641610.0}, {"date": "2020-03-10", "close": 5.69, "volume": 991988.0}, {"date": "2020-03-11", "close": 5.09, "volume": 877621.0}, {"date": "2020-03-12", "close": 4.37, "volume": 1035163.0}, {"date": "2020-03-13", "close": 4.71, "volume": 1212081.0}, {"date": "2020-03-16", "close": 4.15, "volume": 875784.0}, {"date": "2020-03-17", "close": 4.24, "volume": 546942.0}, {"date": "2020-03-18", "close": 3.14, "volume": 1500545.0}, {"date": "2020-03-19", "close": 5.4, "volume": 1580450.0}, {"date": "2020-03-20", "close": 3.88, "volume": 1127722.0}, {"date": "2020-03-23", "close": 3.43, "volume": 1129651.0}, {"date": "2020-03-24", "close": 3.88, "volume": 657053.0}, {"date": "2020-03-25", "close": 3.86, "volume": 808738.0}, {"date": "2020-03-26", "close": 3.75, "volume": 982678.0}, {"date": "2020-03-27", "close": 3.6, "volume": 665137.0}, {"date": "2020-03-30", "close": 3.12, "volume": 1221804.0}, {"date": "2020-03-31", "close": 3.1, "volume": 1059722.0}, {"date": "2020-04-01", "close": 2.78, "volume": 930156.0}, {"date": "2020-04-02", "close": 3.19, "volume": 816832.0}, {"date": "2020-04-03", "close": 3.0, "volume": 966746.0}, {"date": "2020-04-06", "close": 3.16, "volume": 623248.0}, {"date": "2020-04-07", "close": 3.11, "volume": 753139.0}, {"date": "2020-04-08", "close": 3.0, "volume": 1045348.0}, {"date": "2020-04-09", "close": 3.31, "volume": 1237257.0}, {"date": "2020-04-13", "close": 3.72, "volume": 1007723.0}, {"date": "2020-04-14", "close": 4.36, "volume": 1060467.0}, {"date": "2020-04-15", "close": 3.74, "volume": 1000455.0}, {"date": "2020-04-16", "close": 3.5, "volume": 646393.0}, {"date": "2020-04-17", "close": 3.61, "volume": 753093.0}, {"date": "2020-04-20", "close": 3.43, "volume": 855800.0}, {"date": "2020-04-21", "close": 3.46, "volume": 689839.0}, {"date": "2020-04-22", "close": 3.39, "volume": 638682.0}, {"date": "2020-04-23", "close": 3.4, "volume": 699155.0}, {"date": "2020-04-24", "close": 3.35, "volume": 680899.0}, {"date": "2020-04-27", "close": 3.39, "volume": 913920.0}, {"date": "2020-04-28", "close": 3.27, "volume": 1237554.0}, {"date": "2020-04-29", "close": 3.76, "volume": 1471935.0}, {"date": "2020-04-30", "close": 3.88, "volume": 1122152.0}, {"date": "2020-05-01", "close": 3.62, "volume": 863842.0}, {"date": "2020-05-04", "close": 3.5, "volume": 526129.0}, {"date": "2020-05-05", "close": 3.47, "volume": 691473.0}, {"date": "2020-05-06", "close": 3.32, "volume": 749358.0}, {"date": "2020-05-07", "close": 3.41, "volume": 532804.0}, {"date": "2020-05-08", "close": 3.36, "volume": 989388.0}, {"date": "2020-05-11", "close": 3.37, "volume": 586796.0}, {"date": "2020-05-12", "close": 3.23, "volume": 593649.0}, {"date": "2020-05-13", "close": 2.89, "volume": 1435482.0}, {"date": "2020-05-14", "close": 2.83, "volume": 791393.0}, {"date": "2020-05-15", "close": 2.84, "volume": 654418.0}, {"date": "2020-05-18", "close": 3.16, "volume": 1124676.0}, {"date": "2020-05-19", "close": 3.03, "volume": 576441.0}, {"date": "2020-05-20", "close": 3.08, "volume": 559075.0}, {"date": "2020-05-21", "close": 3.1, "volume": 518805.0}, {"date": "2020-05-22", "close": 3.07, "volume": 404889.0}, {"date": "2020-05-26", "close": 3.13, "volume": 699974.0}, {"date": "2020-05-27", "close": 3.22, "volume": 472689.0}, {"date": "2020-05-28", "close": 3.27, "volume": 542047.0}, {"date": "2020-05-29", "close": 3.17, "volume": 561213.0}, {"date": "2020-06-01", "close": 3.06, "volume": 994514.0}, {"date": "2020-06-02", "close": 3.06, "volume": 1022340.0}, {"date": "2020-06-03", "close": 3.11, "volume": 1173813.0}, {"date": "2020-06-04", "close": 3.27, "volume": 1568367.0}, {"date": "2020-06-05", "close": 3.77, "volume": 2035834.0}, {"date": "2020-06-08", "close": 4.9, "volume": 2531685.0}, {"date": "2020-06-09", "close": 4.49, "volume": 1350994.0}, {"date": "2020-06-10", "close": 4.22, "volume": 1148410.0}, {"date": "2020-06-11", "close": 3.85, "volume": 938770.0}, {"date": "2020-06-12", "close": 4.03, "volume": 781074.0}, {"date": "2020-06-15", "close": 3.71, "volume": 1230334.0}, {"date": "2020-06-16", "close": 3.8, "volume": 1087076.0}, {"date": "2020-06-17", "close": 3.57, "volume": 850427.0}, {"date": "2020-06-18", "close": 3.54, "volume": 637212.0}, {"date": "2020-06-19", "close": 3.52, "volume": 4057268.0}, {"date": "2020-06-22", "close": 3.55, "volume": 530302.0}, {"date": "2020-06-23", "close": 3.59, "volume": 724829.0}, {"date": "2020-06-24", "close": 3.42, "volume": 585392.0}, {"date": "2020-06-25", "close": 3.57, "volume": 529890.0}, {"date": "2020-06-26", "close": 3.44, "volume": 774892.0}, {"date": "2020-06-29", "close": 3.4, "volume": 579610.0}, {"date": "2020-06-30", "close": 3.26, "volume": 693282.0}, {"date": "2020-07-01", "close": 3.255, "volume": 483868.0}, {"date": "2020-07-02", "close": 3.27, "volume": 455125.0}, {"date": "2020-07-06", "close": 3.41, "volume": 623828.0}, {"date": "2020-07-07", "close": 3.29, "volume": 346433.0}, {"date": "2020-07-08", "close": 3.32, "volume": 350249.0}, {"date": "2020-07-09", "close": 3.23, "volume": 607355.0}, {"date": "2020-07-10", "close": 3.24, "volume": 405659.0}, {"date": "2020-07-13", "close": 3.11, "volume": 1029376.0}, {"date": "2020-07-14", "close": 3.09, "volume": 333937.0}, {"date": "2020-07-15", "close": 3.25, "volume": 330981.0}, {"date": "2020-07-16", "close": 3.18, "volume": 232536.0}, {"date": "2020-07-17", "close": 3.14, "volume": 205387.0}, {"date": "2020-07-20", "close": 3.14, "volume": 382577.0}, {"date": "2020-07-21", "close": 3.24, "volume": 366946.0}, {"date": "2020-07-22", "close": 3.2, "volume": 206638.0}, {"date": "2020-07-23", "close": 3.24, "volume": 331512.0}, {"date": "2020-07-24", "close": 3.39, "volume": 429169.0}, {"date": "2020-07-27", "close": 3.42, "volume": 643974.0}, {"date": "2020-07-28", "close": 3.28, "volume": 453600.0}, {"date": "2020-07-29", "close": 3.41, "volume": 378426.0}, {"date": "2020-07-30", "close": 3.36, "volume": 390771.0}, {"date": "2020-07-31", "close": 3.28, "volume": 300792.0}, {"date": "2020-08-03", "close": 3.16, "volume": 412382.0}, {"date": "2020-08-04", "close": 3.27, "volume": 386660.0}, {"date": "2020-08-05", "close": 3.32, "volume": 340930.0}, {"date": "2020-08-06", "close": 3.26, "volume": 436804.0}, {"date": "2020-08-07", "close": 3.21, "volume": 253835.0}, {"date": "2020-08-10", "close": 3.32, "volume": 647305.0}, {"date": "2020-08-11", "close": 3.2, "volume": 669087.0}, {"date": "2020-08-12", "close": 3.31, "volume": 353516.0}, {"date": "2020-08-13", "close": 3.29, "volume": 275489.0}, {"date": "2020-08-14", "close": 3.52, "volume": 1246681.0}, {"date": "2020-08-17", "close": 3.83, "volume": 765653.0}, {"date": "2020-08-18", "close": 3.47, "volume": 1230673.0}, {"date": "2020-08-19", "close": 3.42, "volume": 454136.0}, {"date": "2020-08-20", "close": 3.38, "volume": 417838.0}, {"date": "2020-08-21", "close": 3.28, "volume": 474661.0}, {"date": "2020-08-24", "close": 3.38, "volume": 728541.0}, {"date": "2020-08-25", "close": 3.35, "volume": 369722.0}, {"date": "2020-08-26", "close": 3.31, "volume": 329094.0}, {"date": "2020-08-27", "close": 3.29, "volume": 276986.0}, {"date": "2020-08-28", "close": 3.42, "volume": 433847.0}, {"date": "2020-08-31", "close": 3.33, "volume": 331536.0}, {"date": "2020-09-01", "close": 3.31, "volume": 302492.0}, {"date": "2020-09-02", "close": 3.12, "volume": 1274203.0}, {"date": "2020-09-03", "close": 3.15, "volume": 504267.0}, {"date": "2020-09-04", "close": 3.1, "volume": 292372.0}, {"date": "2020-09-08", "close": 3.08, "volume": 364249.0}, {"date": "2020-09-09", "close": 3.05, "volume": 262645.0}, {"date": "2020-09-10", "close": 3.08, "volume": 504602.0}, {"date": "2020-09-11", "close": 3.12, "volume": 421589.0}, {"date": "2020-09-14", "close": 3.19, "volume": 516813.0}, {"date": "2020-09-15", "close": 3.27, "volume": 551294.0}, {"date": "2020-09-16", "close": 3.23, "volume": 526724.0}, {"date": "2020-09-17", "close": 3.22, "volume": 426049.0}, {"date": "2020-09-18", "close": 3.18, "volume": 918656.0}, {"date": "2020-09-21", "close": 2.95, "volume": 817715.0}, {"date": "2020-09-22", "close": 2.94, "volume": 477503.0}, {"date": "2020-09-23", "close": 2.92, "volume": 534172.0}, {"date": "2020-09-24", "close": 2.86, "volume": 919529.0}, {"date": "2020-09-25", "close": 2.87, "volume": 243190.0}, {"date": "2020-09-28", "close": 2.85, "volume": 850642.0}, {"date": "2020-09-29", "close": 2.79, "volume": 565628.0}, {"date": "2020-09-30", "close": 2.77, "volume": 544735.0}, {"date": "2020-10-01", "close": 2.77, "volume": 592120.0}, {"date": "2020-10-02", "close": 2.86, "volume": 345154.0}, {"date": "2020-10-05", "close": 2.94, "volume": 235700.0}, {"date": "2020-10-06", "close": 2.83, "volume": 520089.0}, {"date": "2020-10-07", "close": 2.76, "volume": 395849.0}, {"date": "2020-10-08", "close": 2.83, "volume": 512612.0}, {"date": "2020-10-09", "close": 2.78, "volume": 465771.0}, {"date": "2020-10-12", "close": 2.8, "volume": 230538.0}, {"date": "2020-10-13", "close": 2.71, "volume": 421921.0}, {"date": "2020-10-14", "close": 2.8, "volume": 345756.0}, {"date": "2020-10-15", "close": 2.73, "volume": 271797.0}, {"date": "2020-10-16", "close": 2.68, "volume": 349427.0}, {"date": "2020-10-19", "close": 2.63, "volume": 447785.0}, {"date": "2020-10-20", "close": 2.69, "volume": 327393.0}, {"date": "2020-10-21", "close": 2.74, "volume": 304584.0}, {"date": "2020-10-22", "close": 2.82, "volume": 389098.0}, {"date": "2020-10-23", "close": 3.12, "volume": 901437.0}, {"date": "2020-10-26", "close": 3.36, "volume": 1826788.0}, {"date": "2020-10-27", "close": 3.25, "volume": 680767.0}, {"date": "2020-10-28", "close": 3.21, "volume": 587458.0}, {"date": "2020-10-29", "close": 3.27, "volume": 335984.0}, {"date": "2020-10-30", "close": 3.22, "volume": 265887.0}, {"date": "2020-11-02", "close": 3.55, "volume": 1232065.0}, {"date": "2020-11-03", "close": 3.76, "volume": 1649479.0}, {"date": "2020-11-04", "close": 3.24, "volume": 1133692.0}, {"date": "2020-11-05", "close": 3.3, "volume": 392221.0}, {"date": "2020-11-06", "close": 3.25, "volume": 396975.0}, {"date": "2020-11-09", "close": 3.5, "volume": 1129908.0}, {"date": "2020-11-10", "close": 3.49, "volume": 525238.0}, {"date": "2020-11-11", "close": 3.41, "volume": 451244.0}, {"date": "2020-11-12", "close": 3.31, "volume": 454978.0}, {"date": "2020-11-13", "close": 3.53, "volume": 571815.0}, {"date": "2020-11-16", "close": 3.73, "volume": 1179842.0}, {"date": "2020-11-17", "close": 3.87, "volume": 982872.0}, {"date": "2020-11-18", "close": 4.16, "volume": 948908.0}, {"date": "2020-11-19", "close": 4.06, "volume": 659164.0}, {"date": "2020-11-20", "close": 4.02, "volume": 269703.0}, {"date": "2020-11-23", "close": 4.18, "volume": 685097.0}, {"date": "2020-11-24", "close": 4.3, "volume": 577057.0}, {"date": "2020-11-25", "close": 4.34, "volume": 404689.0}, {"date": "2020-11-27", "close": 4.64, "volume": 587718.0}, {"date": "2020-11-30", "close": 4.5, "volume": 963258.0}, {"date": "2020-12-01", "close": 4.44, "volume": 422906.0}, {"date": "2020-12-02", "close": 4.74, "volume": 673606.0}, {"date": "2020-12-03", "close": 4.62, "volume": 626002.0}, {"date": "2020-12-04", "close": 4.78, "volume": 777692.0}, {"date": "2020-12-07", "close": 4.93, "volume": 858426.0}, {"date": "2020-12-08", "close": 5.05, "volume": 483055.0}, {"date": "2020-12-09", "close": 5.08, "volume": 645174.0}, {"date": "2020-12-10", "close": 5.23, "volume": 874084.0}, {"date": "2020-12-11", "close": 5.09, "volume": 530183.0}, {"date": "2020-12-14", "close": 4.99, "volume": 559076.0}, {"date": "2020-12-15", "close": 4.95, "volume": 522341.0}, {"date": "2020-12-16", "close": 5.01, "volume": 394062.0}, {"date": "2020-12-17", "close": 5.02, "volume": 705712.0}, {"date": "2020-12-18", "close": 5.03, "volume": 475568.0}, {"date": "2020-12-21", "close": 4.85, "volume": 406481.0}, {"date": "2020-12-22", "close": 4.53, "volume": 913297.0}, {"date": "2020-12-23", "close": 4.63, "volume": 376799.0}, {"date": "2020-12-24", "close": 4.51, "volume": 293260.0}, {"date": "2020-12-28", "close": 4.31, "volume": 1353650.0}, {"date": "2020-12-29", "close": 4.3, "volume": 554030.0}, {"date": "2020-12-30", "close": 4.5, "volume": 600202.0}, {"date": "2020-12-31", "close": 4.48, "volume": 540023.0}, {"date": "2021-01-04", "close": 4.65, "volume": 517752.0}, {"date": "2021-01-05", "close": 4.77, "volume": 440580.0}, {"date": "2021-01-06", "close": 4.89, "volume": 745830.0}, {"date": "2021-01-07", "close": 4.91, "volume": 777288.0}, {"date": "2021-01-08", "close": 5.04, "volume": 603462.0}, {"date": "2021-01-11", "close": 5.04, "volume": 566869.0}, {"date": "2021-01-12", "close": 5.42, "volume": 662545.0}, {"date": "2021-01-13", "close": 5.62, "volume": 748946.0}, {"date": "2021-01-14", "close": 5.69, "volume": 692893.0}, {"date": "2021-01-15", "close": 5.52, "volume": 563244.0}, {"date": "2021-01-19", "close": 5.72, "volume": 680799.0}, {"date": "2021-01-20", "close": 5.54, "volume": 909790.0}, {"date": "2021-01-21", "close": 5.25, "volume": 802556.0}, {"date": "2021-01-22", "close": 5.23, "volume": 404272.0}, {"date": "2021-01-25", "close": 5.11, "volume": 683675.0}, {"date": "2021-01-26", "close": 5.13, "volume": 643984.0}, {"date": "2021-01-27", "close": 5.16, "volume": 738274.0}, {"date": "2021-01-28", "close": 5.1, "volume": 564616.0}, {"date": "2021-01-29", "close": 5.03, "volume": 513703.0}, {"date": "2021-02-01", "close": 5.57, "volume": 2235615.0}, {"date": "2021-02-02", "close": 6.16, "volume": 1648908.0}, {"date": "2021-02-03", "close": 6.23, "volume": 526217.0}, {"date": "2021-02-04", "close": 6.26, "volume": 560372.0}, {"date": "2021-02-05", "close": 6.3, "volume": 384929.0}, {"date": "2021-02-08", "close": 6.35, "volume": 410460.0}, {"date": "2021-02-09", "close": 6.14, "volume": 484077.0}, {"date": "2021-02-10", "close": 6.07, "volume": 743300.0}, {"date": "2021-02-11", "close": 6.12, "volume": 463014.0}, {"date": "2021-02-12", "close": 6.5, "volume": 1317876.0}, {"date": "2021-02-16", "close": 6.33, "volume": 1018313.0}, {"date": "2021-02-17", "close": 6.41, "volume": 703157.0}, {"date": "2021-02-18", "close": 6.19, "volume": 474038.0}, {"date": "2021-02-19", "close": 6.3, "volume": 437145.0}, {"date": "2021-02-22", "close": 6.31, "volume": 909646.0}, {"date": "2021-02-23", "close": 6.3, "volume": 722676.0}, {"date": "2021-02-24", "close": 6.39, "volume": 511841.0}, {"date": "2021-02-25", "close": 6.13, "volume": 418995.0}, {"date": "2021-02-26", "close": 5.98, "volume": 692986.0}, {"date": "2021-03-01", "close": 6.1, "volume": 425610.0}, {"date": "2021-03-02", "close": 5.99, "volume": 329647.0}, {"date": "2021-03-03", "close": 5.99, "volume": 601954.0}, {"date": "2021-03-04", "close": 5.81, "volume": 816244.0}, {"date": "2021-03-05", "close": 5.78, "volume": 672546.0}, {"date": "2021-03-08", "close": 5.78, "volume": 740100.0}, {"date": "2021-03-09", "close": 5.78, "volume": 336096.0}, {"date": "2021-03-10", "close": 5.85, "volume": 459180.0}, {"date": "2021-03-11", "close": 5.89, "volume": 328131.0}, {"date": "2021-03-12", "close": 5.85, "volume": 273171.0}, {"date": "2021-03-15", "close": 5.91, "volume": 378956.0}, {"date": "2021-03-16", "close": 5.8, "volume": 537919.0}, {"date": "2021-03-17", "close": 6.07, "volume": 636494.0}, {"date": "2021-03-18", "close": 5.9, "volume": 459575.0}, {"date": "2021-03-19", "close": 5.85, "volume": 230437.0}, {"date": "2021-03-22", "close": 5.72, "volume": 550736.0}, {"date": "2021-03-23", "close": 5.51, "volume": 549812.0}, {"date": "2021-03-24", "close": 5.46, "volume": 474605.0}, {"date": "2021-03-25", "close": 5.58, "volume": 302294.0}, {"date": "2021-03-26", "close": 5.82, "volume": 416524.0}, {"date": "2021-03-29", "close": 5.66, "volume": 247980.0}, {"date": "2021-03-30", "close": 5.59, "volume": 205146.0}, {"date": "2021-03-31", "close": 5.8, "volume": 157530.0}, {"date": "2021-04-01", "close": 5.88, "volume": 330674.0}, {"date": "2021-04-05", "close": 5.88, "volume": 387087.0}, {"date": "2021-04-06", "close": 5.96, "volume": 333924.0}, {"date": "2021-04-07", "close": 5.88, "volume": 265262.0}, {"date": "2021-04-08", "close": 5.92, "volume": 138331.0}, {"date": "2021-04-09", "close": 5.77, "volume": 228239.0}, {"date": "2021-04-12", "close": 5.73, "volume": 229611.0}, {"date": "2021-04-13", "close": 5.65, "volume": 353168.0}, {"date": "2021-04-14", "close": 5.8, "volume": 368833.0}, {"date": "2021-04-15", "close": 5.83, "volume": 197717.0}, {"date": "2021-04-16", "close": 5.75, "volume": 269687.0}, {"date": "2021-04-19", "close": 5.83, "volume": 324760.0}, {"date": "2021-04-20", "close": 5.76, "volume": 334282.0}, {"date": "2021-04-21", "close": 6.24, "volume": 1292354.0}, {"date": "2021-04-22", "close": 6.33, "volume": 402648.0}, {"date": "2021-04-23", "close": 6.54, "volume": 891221.0}, {"date": "2021-04-26", "close": 6.0, "volume": 2040687.0}, {"date": "2021-04-27", "close": 6.03, "volume": 714321.0}, {"date": "2021-04-28", "close": 5.9, "volume": 552078.0}, {"date": "2021-04-29", "close": 5.75, "volume": 1062646.0}, {"date": "2021-04-30", "close": 5.48, "volume": 685121.0}, {"date": "2021-05-03", "close": 5.73, "volume": 489320.0}, {"date": "2021-05-04", "close": 5.72, "volume": 354802.0}, {"date": "2021-05-05", "close": 5.92, "volume": 589271.0}, {"date": "2021-05-06", "close": 5.85, "volume": 277184.0}, {"date": "2021-05-07", "close": 5.84, "volume": 313165.0}, {"date": "2021-05-10", "close": 6.05, "volume": 669352.0}, {"date": "2021-05-11", "close": 6.17, "volume": 667686.0}, {"date": "2021-05-12", "close": 6.01, "volume": 1079808.0}, {"date": "2021-05-13", "close": 5.99, "volume": 325496.0}, {"date": "2021-05-14", "close": 6.12, "volume": 434150.0}, {"date": "2021-05-17", "close": 6.49, "volume": 1514880.0}, {"date": "2021-05-18", "close": 6.17, "volume": 615647.0}, {"date": "2021-05-19", "close": 6.14, "volume": 408361.0}, {"date": "2021-05-20", "close": 6.1, "volume": 284871.0}, {"date": "2021-05-21", "close": 6.09, "volume": 341638.0}, {"date": "2021-05-24", "close": 6.09, "volume": 246029.0}, {"date": "2021-05-25", "close": 5.85, "volume": 261410.0}, {"date": "2021-05-26", "close": 5.96, "volume": 219942.0}, {"date": "2021-05-27", "close": 6.12, "volume": 355379.0}, {"date": "2021-05-28", "close": 5.96, "volume": 275255.0}, {"date": "2021-06-01", "close": 6.22, "volume": 512194.0}, {"date": "2021-06-02", "close": 6.24, "volume": 344667.0}, {"date": "2021-06-03", "close": 6.42, "volume": 914378.0}, {"date": "2021-06-04", "close": 6.4, "volume": 400442.0}, {"date": "2021-06-07", "close": 6.29, "volume": 354035.0}, {"date": "2021-06-08", "close": 6.55, "volume": 890885.0}, {"date": "2021-06-09", "close": 7.2, "volume": 1564081.0}, {"date": "2021-06-10", "close": 7.01, "volume": 539824.0}, {"date": "2021-06-11", "close": 7.13, "volume": 305507.0}, {"date": "2021-06-14", "close": 6.98, "volume": 407090.0}, {"date": "2021-06-15", "close": 7.08, "volume": 472501.0}, {"date": "2021-06-16", "close": 7.03, "volume": 306866.0}, {"date": "2021-06-17", "close": 6.93, "volume": 604096.0}, {"date": "2021-06-18", "close": 6.64, "volume": 737872.0}, {"date": "2021-06-21", "close": 6.89, "volume": 309978.0}, {"date": "2021-06-22", "close": 6.97, "volume": 1085762.0}, {"date": "2021-06-23", "close": 7.15, "volume": 352543.0}, {"date": "2021-06-24", "close": 7.17, "volume": 385680.0}, {"date": "2021-06-25", "close": 7.1, "volume": 447092.0}, {"date": "2021-06-28", "close": 6.88, "volume": 372305.0}, {"date": "2021-06-29", "close": 6.92, "volume": 430952.0}, {"date": "2021-06-30", "close": 7.21, "volume": 262689.0}, {"date": "2021-07-01", "close": 7.26, "volume": 285340.0}, {"date": "2021-07-02", "close": 7.27, "volume": 155228.0}, {"date": "2021-07-06", "close": 6.97, "volume": 319068.0}, {"date": "2021-07-07", "close": 7.36, "volume": 1143691.0}, {"date": "2021-07-08", "close": 7.22, "volume": 531569.0}, {"date": "2021-07-09", "close": 7.8, "volume": 756136.0}, {"date": "2021-07-12", "close": 7.61, "volume": 297027.0}, {"date": "2021-07-13", "close": 7.55, "volume": 246534.0}, {"date": "2021-07-14", "close": 7.39, "volume": 283857.0}, {"date": "2021-07-15", "close": 7.29, "volume": 267125.0}, {"date": "2021-07-16", "close": 6.97, "volume": 413732.0}, {"date": "2021-07-19", "close": 6.83, "volume": 874736.0}, {"date": "2021-07-20", "close": 6.87, "volume": 216295.0}, {"date": "2021-07-21", "close": 7.13, "volume": 373956.0}, {"date": "2021-07-22", "close": 7.27, "volume": 323919.0}, {"date": "2021-07-23", "close": 7.31, "volume": 337566.0}, {"date": "2021-07-26", "close": 7.78, "volume": 650022.0}, {"date": "2021-07-27", "close": 7.81, "volume": 617649.0}, {"date": "2021-07-28", "close": 7.86, "volume": 815040.0}, {"date": "2021-07-29", "close": 8.25, "volume": 1361175.0}, {"date": "2021-07-30", "close": 7.94, "volume": 922616.0}, {"date": "2021-08-02", "close": 7.78, "volume": 515583.0}, {"date": "2021-08-03", "close": 7.7, "volume": 447504.0}, {"date": "2021-08-04", "close": 7.68, "volume": 430435.0}, {"date": "2021-08-05", "close": 7.73, "volume": 269438.0}, {"date": "2021-08-06", "close": 7.85, "volume": 249910.0}, {"date": "2021-08-09", "close": 7.59, "volume": 292654.0}, {"date": "2021-08-10", "close": 7.94, "volume": 483994.0}, {"date": "2021-08-11", "close": 8.23, "volume": 1026045.0}, {"date": "2021-08-12", "close": 8.27, "volume": 234882.0}, {"date": "2021-08-13", "close": 8.15, "volume": 350852.0}, {"date": "2021-08-16", "close": 8.23, "volume": 371305.0}, {"date": "2021-08-17", "close": 8.05, "volume": 414059.0}, {"date": "2021-08-18", "close": 7.81, "volume": 293135.0}, {"date": "2021-08-19", "close": 7.59, "volume": 479757.0}, {"date": "2021-08-20", "close": 7.83, "volume": 291471.0}, {"date": "2021-08-23", "close": 8.02, "volume": 208814.0}, {"date": "2021-08-24", "close": 8.09, "volume": 101826.0}, {"date": "2021-08-25", "close": 8.28, "volume": 269942.0}, {"date": "2021-08-26", "close": 8.19, "volume": 175661.0}, {"date": "2021-08-27", "close": 8.5, "volume": 537922.0}, {"date": "2021-08-30", "close": 8.39, "volume": 200451.0}, {"date": "2021-08-31", "close": 8.66, "volume": 451569.0}, {"date": "2021-09-01", "close": 8.66, "volume": 251904.0}, {"date": "2021-09-02", "close": 8.99, "volume": 405907.0}, {"date": "2021-09-03", "close": 9.15, "volume": 360089.0}, {"date": "2021-09-07", "close": 9.2, "volume": 214710.0}, {"date": "2021-09-08", "close": 9.23, "volume": 467903.0}, {"date": "2021-09-09", "close": 9.42, "volume": 285799.0}, {"date": "2021-09-10", "close": 9.33, "volume": 397116.0}, {"date": "2021-09-13", "close": 9.43, "volume": 325199.0}, {"date": "2021-09-14", "close": 9.63, "volume": 421949.0}, {"date": "2021-09-15", "close": 9.93, "volume": 587622.0}, {"date": "2021-09-16", "close": 9.94, "volume": 339314.0}, {"date": "2021-09-17", "close": 9.64, "volume": 406603.0}, {"date": "2021-09-20", "close": 9.28, "volume": 478543.0}, {"date": "2021-09-21", "close": 9.11, "volume": 604061.0}, {"date": "2021-09-22", "close": 9.35, "volume": 260394.0}, {"date": "2021-09-23", "close": 9.52, "volume": 301489.0}, {"date": "2021-09-24", "close": 9.76, "volume": 739912.0}, {"date": "2021-09-27", "close": 10.22, "volume": 1075700.0}, {"date": "2021-09-28", "close": 10.2, "volume": 634327.0}, {"date": "2021-09-29", "close": 10.34, "volume": 465563.0}, {"date": "2021-09-30", "close": 10.87, "volume": 1747742.0}, {"date": "2021-10-01", "close": 11.5, "volume": 1360049.0}, {"date": "2021-10-04", "close": 11.92, "volume": 2096949.0}, {"date": "2021-10-05", "close": 11.98, "volume": 1299573.0}, {"date": "2021-10-06", "close": 11.39, "volume": 755131.0}, {"date": "2021-10-07", "close": 11.77, "volume": 649379.0}, {"date": "2021-10-08", "close": 11.76, "volume": 572895.0}, {"date": "2021-10-11", "close": 11.81, "volume": 674072.0}, {"date": "2021-10-12", "close": 11.86, "volume": 387880.0}, {"date": "2021-10-13", "close": 11.59, "volume": 353881.0}, {"date": "2021-10-14", "close": 11.49, "volume": 732493.0}, {"date": "2021-10-15", "close": 11.74, "volume": 470789.0}, {"date": "2021-10-18", "close": 12.56, "volume": 1350861.0}, {"date": "2021-10-19", "close": 11.93, "volume": 1357256.0}, {"date": "2021-10-20", "close": 11.82, "volume": 733615.0}, {"date": "2021-10-21", "close": 11.3, "volume": 917569.0}, {"date": "2021-10-22", "close": 11.63, "volume": 619714.0}, {"date": "2021-10-25", "close": 12.2, "volume": 1369817.0}, {"date": "2021-10-26", "close": 12.57, "volume": 1040947.0}, {"date": "2021-10-27", "close": 12.27, "volume": 1030972.0}, {"date": "2021-10-28", "close": 12.0, "volume": 486146.0}, {"date": "2021-10-29", "close": 11.86, "volume": 402193.0}, {"date": "2021-11-01", "close": 11.72, "volume": 752514.0}, {"date": "2021-11-02", "close": 11.23, "volume": 869932.0}, {"date": "2021-11-03", "close": 11.89, "volume": 776645.0}, {"date": "2021-11-04", "close": 11.62, "volume": 569752.0}, {"date": "2021-11-05", "close": 11.68, "volume": 327512.0}, {"date": "2021-11-08", "close": 11.57, "volume": 343068.0}, {"date": "2021-11-09", "close": 11.28, "volume": 423334.0}, {"date": "2021-11-10", "close": 10.79, "volume": 729970.0}, {"date": "2021-11-11", "close": 10.9, "volume": 275440.0}, {"date": "2021-11-12", "close": 10.89, "volume": 319387.0}, {"date": "2021-11-15", "close": 10.64, "volume": 509635.0}, {"date": "2021-11-16", "close": 10.51, "volume": 954949.0}, {"date": "2021-11-17", "close": 10.28, "volume": 554772.0}, {"date": "2021-11-18", "close": 10.13, "volume": 531377.0}, {"date": "2021-11-19", "close": 10.23, "volume": 458980.0}, {"date": "2021-11-22", "close": 10.52, "volume": 552964.0}, {"date": "2021-11-23", "close": 11.02, "volume": 636857.0}, {"date": "2021-11-24", "close": 10.6, "volume": 595987.0}, {"date": "2021-11-26", "close": 10.41, "volume": 423479.0}, {"date": "2021-11-29", "close": 10.29, "volume": 392212.0}, {"date": "2021-11-30", "close": 10.23, "volume": 512906.0}, {"date": "2021-12-01", "close": 9.92, "volume": 598644.0}, {"date": "2021-12-02", "close": 10.26, "volume": 274427.0}, {"date": "2021-12-03", "close": 10.01, "volume": 651805.0}, {"date": "2021-12-06", "close": 10.19, "volume": 373305.0}, {"date": "2021-12-07", "close": 10.34, "volume": 645113.0}, {"date": "2021-12-08", "close": 10.49, "volume": 208940.0}, {"date": "2021-12-09", "close": 10.19, "volume": 167530.0}, {"date": "2021-12-10", "close": 10.14, "volume": 139108.0}, {"date": "2021-12-13", "close": 10.13, "volume": 238586.0}, {"date": "2021-12-14", "close": 10.57, "volume": 538792.0}, {"date": "2021-12-15", "close": 11.05, "volume": 481937.0}, {"date": "2021-12-16", "close": 11.24, "volume": 515030.0}, {"date": "2021-12-17", "close": 11.5, "volume": 1159535.0}, {"date": "2021-12-20", "close": 11.3, "volume": 530762.0}, {"date": "2021-12-21", "close": 11.7, "volume": 454193.0}, {"date": "2021-12-22", "close": 12.0, "volume": 420482.0}, {"date": "2021-12-23", "close": 11.86, "volume": 389190.0}, {"date": "2021-12-27", "close": 12.1, "volume": 709047.0}, {"date": "2021-12-28", "close": 12.01, "volume": 336626.0}, {"date": "2021-12-29", "close": 12.14, "volume": 263019.0}, {"date": "2021-12-30", "close": 12.39, "volume": 337632.0}, {"date": "2021-12-31", "close": 12.64, "volume": 434291.0}, {"date": "2022-01-03", "close": 13.08, "volume": 876243.0}, {"date": "2022-01-04", "close": 13.66, "volume": 884711.0}, {"date": "2022-01-05", "close": 13.53, "volume": 1007456.0}, {"date": "2022-01-06", "close": 13.72, "volume": 413723.0}, {"date": "2022-01-07", "close": 13.78, "volume": 342397.0}, {"date": "2022-01-10", "close": 13.73, "volume": 315893.0}, {"date": "2022-01-11", "close": 13.94, "volume": 382046.0}, {"date": "2022-01-12", "close": 14.67, "volume": 1024893.0}, {"date": "2022-01-13", "close": 14.41, "volume": 718050.0}, {"date": "2022-01-14", "close": 14.67, "volume": 414264.0}, {"date": "2022-01-18", "close": 14.58, "volume": 643668.0}, {"date": "2022-01-19", "close": 14.54, "volume": 465471.0}, {"date": "2022-01-20", "close": 14.01, "volume": 590380.0}, {"date": "2022-01-21", "close": 13.54, "volume": 861377.0}, {"date": "2022-01-24", "close": 13.69, "volume": 791002.0}, {"date": "2022-01-25", "close": 13.96, "volume": 756863.0}, {"date": "2022-01-26", "close": 14.19, "volume": 412845.0}, {"date": "2022-01-27", "close": 14.39, "volume": 540285.0}, {"date": "2022-01-28", "close": 14.68, "volume": 528113.0}, {"date": "2022-01-31", "close": 13.48, "volume": 1348578.0}, {"date": "2022-02-01", "close": 14.15, "volume": 744820.0}, {"date": "2022-02-02", "close": 13.65, "volume": 989503.0}, {"date": "2022-02-03", "close": 13.52, "volume": 479420.0}, {"date": "2022-02-04", "close": 13.46, "volume": 388936.0}, {"date": "2022-02-07", "close": 13.47, "volume": 272502.0}, {"date": "2022-02-08", "close": 13.35, "volume": 182403.0}, {"date": "2022-02-09", "close": 13.16, "volume": 406518.0}, {"date": "2022-02-10", "close": 13.34, "volume": 572937.0}, {"date": "2022-02-11", "close": 13.61, "volume": 205789.0}, {"date": "2022-02-14", "close": 13.55, "volume": 632903.0}, {"date": "2022-02-15", "close": 13.53, "volume": 395744.0}, {"date": "2022-02-16", "close": 13.17, "volume": 428552.0}, {"date": "2022-02-17", "close": 13.11, "volume": 329772.0}, {"date": "2022-02-18", "close": 12.9, "volume": 223162.0}, {"date": "2022-02-22", "close": 12.78, "volume": 410990.0}, {"date": "2022-02-23", "close": 12.96, "volume": 355942.0}, {"date": "2022-02-24", "close": 12.77, "volume": 464893.0}, {"date": "2022-02-25", "close": 13.07, "volume": 434263.0}, {"date": "2022-02-28", "close": 13.12, "volume": 555635.0}, {"date": "2022-03-01", "close": 13.92, "volume": 829262.0}, {"date": "2022-03-02", "close": 14.6, "volume": 1541263.0}, {"date": "2022-03-03", "close": 14.91, "volume": 1697300.0}, {"date": "2022-03-04", "close": 15.31, "volume": 1131194.0}, {"date": "2022-03-07", "close": 14.86, "volume": 1022160.0}, {"date": "2022-03-08", "close": 15.06, "volume": 670294.0}, {"date": "2022-03-09", "close": 15.01, "volume": 839572.0}, {"date": "2022-03-10", "close": 15.92, "volume": 878862.0}, {"date": "2022-03-11", "close": 15.55, "volume": 668313.0}, {"date": "2022-03-14", "close": 14.11, "volume": 933678.0}, {"date": "2022-03-15", "close": 14.18, "volume": 606908.0}, {"date": "2022-03-16", "close": 13.75, "volume": 858581.0}, {"date": "2022-03-17", "close": 14.32, "volume": 300477.0}, {"date": "2022-03-18", "close": 14.43, "volume": 533300.0}, {"date": "2022-03-21", "close": 14.96, "volume": 923578.0}, {"date": "2022-03-22", "close": 14.75, "volume": 257906.0}, {"date": "2022-03-23", "close": 15.33, "volume": 771989.0}, {"date": "2022-03-24", "close": 15.49, "volume": 511163.0}, {"date": "2022-03-25", "close": 15.62, "volume": 585111.0}, {"date": "2022-03-28", "close": 15.4, "volume": 402280.0}, {"date": "2022-03-29", "close": 15.35, "volume": 636110.0}, {"date": "2022-03-30", "close": 15.45, "volume": 237925.0}, {"date": "2022-03-31", "close": 15.43, "volume": 268521.0}, {"date": "2022-04-01", "close": 15.41, "volume": 1757549.0}, {"date": "2022-04-04", "close": 15.17, "volume": 532229.0}, {"date": "2022-04-05", "close": 15.55, "volume": 676045.0}, {"date": "2022-04-06", "close": 15.24, "volume": 730485.0}, {"date": "2022-04-07", "close": 15.31, "volume": 789248.0}, {"date": "2022-04-08", "close": 15.73, "volume": 792854.0}, {"date": "2022-04-11", "close": 15.97, "volume": 581469.0}, {"date": "2022-04-12", "close": 16.74, "volume": 1009623.0}, {"date": "2022-04-13", "close": 17.5, "volume": 2027716.0}, {"date": "2022-04-14", "close": 17.44, "volume": 726974.0}, {"date": "2022-04-18", "close": 17.34, "volume": 789721.0}, {"date": "2022-04-19", "close": 17.02, "volume": 435338.0}, {"date": "2022-04-20", "close": 17.13, "volume": 355957.0}, {"date": "2022-04-21", "close": 16.14, "volume": 950470.0}, {"date": "2022-04-22", "close": 15.57, "volume": 651551.0}, {"date": "2022-04-25", "close": 15.2, "volume": 1075577.0}, {"date": "2022-04-26", "close": 15.81, "volume": 472437.0}, {"date": "2022-04-27", "close": 18.16, "volume": 1919794.0}, {"date": "2022-04-28", "close": 18.5, "volume": 1032845.0}, {"date": "2022-04-29", "close": 17.91, "volume": 498324.0}, {"date": "2022-05-02", "close": 17.73, "volume": 942134.0}, {"date": "2022-05-03", "close": 18.69, "volume": 798507.0}, {"date": "2022-05-04", "close": 19.61, "volume": 1078922.0}, {"date": "2022-05-05", "close": 19.2, "volume": 505151.0}, {"date": "2022-05-06", "close": 19.15, "volume": 692905.0}, {"date": "2022-05-09", "close": 17.6, "volume": 1003380.0}, {"date": "2022-05-10", "close": 17.72, "volume": 545542.0}, {"date": "2022-05-11", "close": 18.15, "volume": 753646.0}, {"date": "2022-05-12", "close": 17.88, "volume": 511788.0}, {"date": "2022-05-13", "close": 18.54, "volume": 483157.0}, {"date": "2022-05-16", "close": 18.89, "volume": 723232.0}, {"date": "2022-05-17", "close": 18.82, "volume": 277409.0}, {"date": "2022-05-18", "close": 18.18, "volume": 278863.0}, {"date": "2022-05-19", "close": 18.97, "volume": 427047.0}, {"date": "2022-05-20", "close": 18.92, "volume": 255463.0}, {"date": "2022-05-23", "close": 19.81, "volume": 1392334.0}, {"date": "2022-05-24", "close": 19.98, "volume": 1087185.0}, {"date": "2022-05-25", "close": 19.9, "volume": 580077.0}, {"date": "2022-05-26", "close": 19.88, "volume": 424773.0}, {"date": "2022-05-27", "close": 19.87, "volume": 388150.0}, {"date": "2022-05-31", "close": 19.85, "volume": 1164266.0}, {"date": "2022-06-01", "close": 20.43, "volume": 511163.0}, {"date": "2022-06-02", "close": 20.99, "volume": 599989.0}, {"date": "2022-06-03", "close": 20.92, "volume": 499529.0}, {"date": "2022-06-06", "close": 20.53, "volume": 470779.0}, {"date": "2022-06-07", "close": 20.88, "volume": 937066.0}, {"date": "2022-06-08", "close": 20.6, "volume": 504804.0}, {"date": "2022-06-09", "close": 19.99, "volume": 499998.0}, {"date": "2022-06-10", "close": 19.55, "volume": 485849.0}, {"date": "2022-06-13", "close": 18.63, "volume": 691938.0}, {"date": "2022-06-14", "close": 17.89, "volume": 758635.0}, {"date": "2022-06-15", "close": 18.17, "volume": 336901.0}, {"date": "2022-06-16", "close": 17.25, "volume": 507912.0}, {"date": "2022-06-17", "close": 17.07, "volume": 924869.0}, {"date": "2022-06-21", "close": 18.32, "volume": 482363.0}, {"date": "2022-06-22", "close": 17.32, "volume": 506677.0}, {"date": "2022-06-23", "close": 17.18, "volume": 477264.0}, {"date": "2022-06-24", "close": 17.59, "volume": 276370.0}, {"date": "2022-06-27", "close": 18.56, "volume": 330189.0}, {"date": "2022-06-28", "close": 18.62, "volume": 395903.0}, {"date": "2022-06-29", "close": 18.07, "volume": 423033.0}, {"date": "2022-06-30", "close": 18.23, "volume": 648370.0}, {"date": "2022-07-01", "close": 18.73, "volume": 365936.0}, {"date": "2022-07-05", "close": 18.33, "volume": 756698.0}, {"date": "2022-07-06", "close": 18.38, "volume": 614035.0}, {"date": "2022-07-07", "close": 19.41, "volume": 629969.0}, {"date": "2022-07-08", "close": 20.06, "volume": 414239.0}, {"date": "2022-07-11", "close": 19.98, "volume": 499666.0}, {"date": "2022-07-12", "close": 19.78, "volume": 210679.0}, {"date": "2022-07-13", "close": 20.8, "volume": 769538.0}, {"date": "2022-07-14", "close": 20.53, "volume": 549895.0}, {"date": "2022-07-15", "close": 20.85, "volume": 397623.0}, {"date": "2022-07-18", "close": 21.0, "volume": 868343.0}, {"date": "2022-07-19", "close": 20.74, "volume": 618424.0}, {"date": "2022-07-20", "close": 21.04, "volume": 525217.0}, {"date": "2022-07-21", "close": 20.56, "volume": 210985.0}, {"date": "2022-07-22", "close": 19.89, "volume": 512726.0}, {"date": "2022-07-25", "close": 21.4, "volume": 615246.0}, {"date": "2022-07-26", "close": 21.48, "volume": 424518.0}, {"date": "2022-07-27", "close": 22.56, "volume": 766710.0}, {"date": "2022-07-28", "close": 21.89, "volume": 549638.0}, {"date": "2022-07-29", "close": 21.91, "volume": 942619.0}, {"date": "2022-08-01", "close": 22.93, "volume": 1257952.0}, {"date": "2022-08-02", "close": 22.65, "volume": 386582.0}, {"date": "2022-08-03", "close": 23.19, "volume": 616984.0}, {"date": "2022-08-04", "close": 22.34, "volume": 426338.0}, {"date": "2022-08-05", "close": 22.19, "volume": 277114.0}, {"date": "2022-08-08", "close": 21.68, "volume": 830097.0}, {"date": "2022-08-09", "close": 21.64, "volume": 283622.0}, {"date": "2022-08-10", "close": 22.25, "volume": 538318.0}, {"date": "2022-08-11", "close": 23.27, "volume": 773435.0}, {"date": "2022-08-12", "close": 22.77, "volume": 715105.0}, {"date": "2022-08-15", "close": 22.6, "volume": 458628.0}, {"date": "2022-08-16", "close": 23.1, "volume": 714873.0}, {"date": "2022-08-17", "close": 23.33, "volume": 639281.0}, {"date": "2022-08-18", "close": 23.91, "volume": 811078.0}, {"date": "2022-08-19", "close": 24.26, "volume": 543951.0}, {"date": "2022-08-22", "close": 25.37, "volume": 1243625.0}, {"date": "2022-08-23", "close": 25.4, "volume": 878950.0}, {"date": "2022-08-24", "close": 25.27, "volume": 580611.0}, {"date": "2022-08-25", "close": 25.45, "volume": 433164.0}, {"date": "2022-08-26", "close": 25.49, "volume": 427121.0}, {"date": "2022-08-29", "close": 26.3, "volume": 1354596.0}, {"date": "2022-08-30", "close": 25.49, "volume": 933296.0}, {"date": "2022-08-31", "close": 26.34, "volume": 609307.0}, {"date": "2022-09-01", "close": 24.99, "volume": 753223.0}, {"date": "2022-09-02", "close": 25.65, "volume": 665939.0}, {"date": "2022-09-06", "close": 26.0, "volume": 866223.0}, {"date": "2022-09-07", "close": 25.38, "volume": 1213332.0}, {"date": "2022-09-08", "close": 24.83, "volume": 520554.0}, {"date": "2022-09-09", "close": 25.34, "volume": 688888.0}, {"date": "2022-09-12", "close": 25.36, "volume": 831206.0}, {"date": "2022-09-13", "close": 25.0, "volume": 307106.0}, {"date": "2022-09-14", "close": 25.72, "volume": 537092.0}, {"date": "2022-09-15", "close": 25.03, "volume": 256296.0}, {"date": "2022-09-16", "close": 23.88, "volume": 1468127.0}, {"date": "2022-09-19", "close": 24.46, "volume": 514895.0}, {"date": "2022-09-20", "close": 24.04, "volume": 269649.0}, {"date": "2022-09-21", "close": 23.5, "volume": 224536.0}, {"date": "2022-09-22", "close": 23.18, "volume": 280674.0}, {"date": "2022-09-23", "close": 21.48, "volume": 1207435.0}, {"date": "2022-09-26", "close": 21.57, "volume": 568131.0}, {"date": "2022-09-27", "close": 22.54, "volume": 813421.0}, {"date": "2022-09-28", "close": 23.99, "volume": 439235.0}, {"date": "2022-09-29", "close": 23.39, "volume": 396492.0}, {"date": "2022-09-30", "close": 22.9, "volume": 406176.0}, {"date": "2022-10-03", "close": 23.62, "volume": 384288.0}, {"date": "2022-10-04", "close": 24.13, "volume": 437870.0}, {"date": "2022-10-05", "close": 24.48, "volume": 342946.0}, {"date": "2022-10-06", "close": 24.88, "volume": 546154.0}, {"date": "2022-10-07", "close": 24.31, "volume": 404114.0}, {"date": "2022-10-10", "close": 23.95, "volume": 274424.0}, {"date": "2022-10-11", "close": 23.09, "volume": 453297.0}, {"date": "2022-10-12", "close": 22.9, "volume": 845643.0}, {"date": "2022-10-13", "close": 23.06, "volume": 350499.0}, {"date": "2022-10-14", "close": 22.38, "volume": 379524.0}, {"date": "2022-10-17", "close": 22.6, "volume": 326188.0}, {"date": "2022-10-18", "close": 23.02, "volume": 332878.0}, {"date": "2022-10-19", "close": 22.64, "volume": 311361.0}, {"date": "2022-10-20", "close": 22.65, "volume": 366546.0}, {"date": "2022-10-21", "close": 22.76, "volume": 428855.0}, {"date": "2022-10-24", "close": 22.64, "volume": 413997.0}, {"date": "2022-10-25", "close": 23.56, "volume": 399018.0}, {"date": "2022-10-26", "close": 23.61, "volume": 335689.0}, {"date": "2022-10-27", "close": 24.03, "volume": 590822.0}, {"date": "2022-10-28", "close": 24.24, "volume": 824941.0}, {"date": "2022-10-31", "close": 24.28, "volume": 1184771.0}, {"date": "2022-11-01", "close": 24.85, "volume": 912089.0}, {"date": "2022-11-02", "close": 24.05, "volume": 536933.0}, {"date": "2022-11-03", "close": 23.77, "volume": 719741.0}, {"date": "2022-11-04", "close": 23.95, "volume": 720616.0}, {"date": "2022-11-07", "close": 24.21, "volume": 1010225.0}, {"date": "2022-11-08", "close": 23.48, "volume": 500798.0}, {"date": "2022-11-09", "close": 21.51, "volume": 943046.0}, {"date": "2022-11-10", "close": 22.09, "volume": 452181.0}, {"date": "2022-11-11", "close": 21.18, "volume": 792824.0}, {"date": "2022-11-14", "close": 21.81, "volume": 869600.0}, {"date": "2022-11-15", "close": 22.38, "volume": 526561.0}, {"date": "2022-11-16", "close": 22.19, "volume": 229755.0}, {"date": "2022-11-17", "close": 22.31, "volume": 200113.0}, {"date": "2022-11-18", "close": 21.84, "volume": 447956.0}, {"date": "2022-11-21", "close": 22.39, "volume": 430995.0}, {"date": "2022-11-22", "close": 22.66, "volume": 410245.0}, {"date": "2022-11-23", "close": 22.88, "volume": 247264.0}, {"date": "2022-11-25", "close": 22.45, "volume": 219231.0}, {"date": "2022-11-28", "close": 22.2, "volume": 211666.0}, {"date": "2022-11-29", "close": 23.2, "volume": 324263.0}, {"date": "2022-11-30", "close": 23.71, "volume": 639300.0}, {"date": "2022-12-01", "close": 22.78, "volume": 565976.0}, {"date": "2022-12-02", "close": 22.81, "volume": 326758.0}, {"date": "2022-12-05", "close": 22.25, "volume": 305860.0}, {"date": "2022-12-06", "close": 21.61, "volume": 330935.0}, {"date": "2022-12-07", "close": 21.74, "volume": 404338.0}, {"date": "2022-12-08", "close": 21.6, "volume": 220015.0}, {"date": "2022-12-09", "close": 21.26, "volume": 529975.0}, {"date": "2022-12-12", "close": 21.45, "volume": 541273.0}, {"date": "2022-12-13", "close": 21.52, "volume": 396021.0}, {"date": "2022-12-14", "close": 21.46, "volume": 528719.0}, {"date": "2022-12-15", "close": 21.79, "volume": 561569.0}, {"date": "2022-12-16", "close": 21.44, "volume": 671095.0}, {"date": "2022-12-19", "close": 22.0, "volume": 487466.0}, {"date": "2022-12-20", "close": 22.48, "volume": 493637.0}, {"date": "2022-12-21", "close": 22.03, "volume": 483770.0}, {"date": "2022-12-22", "close": 21.75, "volume": 552708.0}, {"date": "2022-12-23", "close": 22.14, "volume": 409214.0}, {"date": "2022-12-27", "close": 21.33, "volume": 702496.0}, {"date": "2022-12-28", "close": 20.42, "volume": 1267209.0}, {"date": "2022-12-29", "close": 20.77, "volume": 378824.0}, {"date": "2022-12-30", "close": 20.32, "volume": 444615.0}, {"date": "2023-01-03", "close": 19.69, "volume": 728625.0}, {"date": "2023-01-04", "close": 19.6, "volume": 397203.0}, {"date": "2023-01-05", "close": 19.51, "volume": 591491.0}, {"date": "2023-01-06", "close": 20.22, "volume": 416686.0}, {"date": "2023-01-09", "close": 20.2, "volume": 360961.0}, {"date": "2023-01-10", "close": 19.63, "volume": 344843.0}, {"date": "2023-01-11", "close": 19.7, "volume": 300315.0}, {"date": "2023-01-12", "close": 19.97, "volume": 174506.0}, {"date": "2023-01-13", "close": 20.57, "volume": 176082.0}, {"date": "2023-01-17", "close": 20.85, "volume": 243120.0}, {"date": "2023-01-18", "close": 20.33, "volume": 348660.0}, {"date": "2023-01-19", "close": 20.35, "volume": 332051.0}, {"date": "2023-01-20", "close": 21.06, "volume": 302453.0}, {"date": "2023-01-23", "close": 20.93, "volume": 632092.0}, {"date": "2023-01-24", "close": 21.25, "volume": 147919.0}, {"date": "2023-01-25", "close": 21.05, "volume": 203517.0}, {"date": "2023-01-26", "close": 20.52, "volume": 414680.0}, {"date": "2023-01-27", "close": 20.71, "volume": 351206.0}, {"date": "2023-01-30", "close": 22.54, "volume": 2540160.0}, {"date": "2023-01-31", "close": 22.93, "volume": 735830.0}, {"date": "2023-02-01", "close": 22.31, "volume": 1479053.0}, {"date": "2023-02-02", "close": 22.18, "volume": 753797.0}, {"date": "2023-02-03", "close": 22.31, "volume": 826963.0}, {"date": "2023-02-06", "close": 21.61, "volume": 477875.0}, {"date": "2023-02-07", "close": 21.04, "volume": 552244.0}, {"date": "2023-02-08", "close": 20.65, "volume": 665220.0}, {"date": "2023-02-09", "close": 20.94, "volume": 413393.0}, {"date": "2023-02-10", "close": 21.5, "volume": 470278.0}, {"date": "2023-02-13", "close": 21.3, "volume": 715259.0}, {"date": "2023-02-14", "close": 21.12, "volume": 873558.0}, {"date": "2023-02-15", "close": 21.54, "volume": 541146.0}, {"date": "2023-02-16", "close": 21.57, "volume": 692433.0}, {"date": "2023-02-17", "close": 21.41, "volume": 511819.0}, {"date": "2023-02-21", "close": 20.94, "volume": 628576.0}, {"date": "2023-02-22", "close": 21.16, "volume": 424801.0}, {"date": "2023-02-23", "close": 20.82, "volume": 469645.0}, {"date": "2023-02-24", "close": 20.5, "volume": 453757.0}, {"date": "2023-02-27", "close": 20.83, "volume": 466971.0}, {"date": "2023-02-28", "close": 20.75, "volume": 289673.0}, {"date": "2023-03-01", "close": 20.78, "volume": 438130.0}, {"date": "2023-03-02", "close": 20.87, "volume": 461252.0}, {"date": "2023-03-03", "close": 21.18, "volume": 468604.0}, {"date": "2023-03-06", "close": 20.57, "volume": 411345.0}, {"date": "2023-03-07", "close": 20.46, "volume": 394449.0}, {"date": "2023-03-08", "close": 20.02, "volume": 956081.0}, {"date": "2023-03-09", "close": 19.81, "volume": 736221.0}, {"date": "2023-03-10", "close": 19.23, "volume": 567347.0}, {"date": "2023-03-13", "close": 18.75, "volume": 572757.0}, {"date": "2023-03-14", "close": 18.72, "volume": 551930.0}, {"date": "2023-03-15", "close": 18.23, "volume": 675523.0}, {"date": "2023-03-16", "close": 19.0, "volume": 444416.0}, {"date": "2023-03-17", "close": 18.86, "volume": 710499.0}, {"date": "2023-03-20", "close": 19.35, "volume": 459001.0}, {"date": "2023-03-21", "close": 19.73, "volume": 455741.0}, {"date": "2023-03-22", "close": 19.23, "volume": 439675.0}, {"date": "2023-03-23", "close": 18.81, "volume": 440024.0}, {"date": "2023-03-24", "close": 19.26, "volume": 216098.0}, {"date": "2023-03-27", "close": 19.61, "volume": 387706.0}, {"date": "2023-03-28", "close": 19.74, "volume": 257344.0}, {"date": "2023-03-29", "close": 20.28, "volume": 323024.0}, {"date": "2023-03-30", "close": 20.27, "volume": 293467.0}, {"date": "2023-03-31", "close": 20.17, "volume": 348023.0}, {"date": "2023-04-03", "close": 20.77, "volume": 852064.0}, {"date": "2023-04-04", "close": 20.24, "volume": 527869.0}, {"date": "2023-04-05", "close": 20.46, "volume": 203073.0}, {"date": "2023-04-06", "close": 20.21, "volume": 160990.0}, {"date": "2023-04-10", "close": 20.21, "volume": 543185.0}, {"date": "2023-04-11", "close": 20.69, "volume": 493614.0}, {"date": "2023-04-12", "close": 20.81, "volume": 396838.0}, {"date": "2023-04-13", "close": 20.85, "volume": 175100.0}, {"date": "2023-04-14", "close": 20.72, "volume": 199357.0}, {"date": "2023-04-17", "close": 20.96, "volume": 297190.0}, {"date": "2023-04-18", "close": 21.05, "volume": 232938.0}, {"date": "2023-04-19", "close": 21.09, "volume": 232615.0}, {"date": "2023-04-20", "close": 20.86, "volume": 277277.0}, {"date": "2023-04-21", "close": 20.79, "volume": 217034.0}, {"date": "2023-04-24", "close": 21.085, "volume": 381476.0}, {"date": "2023-04-25", "close": 20.86, "volume": 434881.0}, {"date": "2023-04-26", "close": 20.6, "volume": 450122.0}, {"date": "2023-04-27", "close": 20.75, "volume": 344580.0}, {"date": "2023-04-28", "close": 20.89, "volume": 918237.0}, {"date": "2023-05-01", "close": 21.0, "volume": 589952.0}, {"date": "2023-05-02", "close": 21.165, "volume": 749841.0}, {"date": "2023-05-03", "close": 20.65, "volume": 1026710.0}, {"date": "2023-05-04", "close": 20.63, "volume": 795947.0}, {"date": "2023-05-05", "close": 20.0, "volume": 739567.0}, {"date": "2023-05-08", "close": 19.11, "volume": 707163.0}, {"date": "2023-05-09", "close": 18.9, "volume": 622632.0}, {"date": "2023-05-10", "close": 18.71, "volume": 655955.0}, {"date": "2023-05-11", "close": 18.48, "volume": 495996.0}, {"date": "2023-05-12", "close": 18.24, "volume": 584870.0}, {"date": "2023-05-15", "close": 19.19, "volume": 677379.0}, {"date": "2023-05-16", "close": 18.62, "volume": 484191.0}, {"date": "2023-05-17", "close": 18.6, "volume": 555149.0}, {"date": "2023-05-18", "close": 18.65, "volume": 556584.0}, {"date": "2023-05-19", "close": 18.78, "volume": 318701.0}, {"date": "2023-05-22", "close": 19.17, "volume": 322352.0}, {"date": "2023-05-23", "close": 19.18, "volume": 161413.0}, {"date": "2023-05-24", "close": 18.97, "volume": 267627.0}, {"date": "2023-05-25", "close": 18.56, "volume": 371464.0}, {"date": "2023-05-26", "close": 18.21, "volume": 318199.0}, {"date": "2023-05-30", "close": 17.62, "volume": 918334.0}, {"date": "2023-05-31", "close": 17.1, "volume": 547566.0}, {"date": "2023-06-01", "close": 17.4, "volume": 263623.0}, {"date": "2023-06-02", "close": 17.82, "volume": 314460.0}, {"date": "2023-06-05", "close": 17.47, "volume": 545533.0}, {"date": "2023-06-06", "close": 17.75, "volume": 350901.0}, {"date": "2023-06-07", "close": 18.05, "volume": 598207.0}, {"date": "2023-06-08", "close": 18.14, "volume": 623244.0}, {"date": "2023-06-09", "close": 17.91, "volume": 352956.0}, {"date": "2023-06-12", "close": 17.51, "volume": 542362.0}, {"date": "2023-06-13", "close": 17.72, "volume": 366465.0}, {"date": "2023-06-14", "close": 17.48, "volume": 562929.0}, {"date": "2023-06-15", "close": 17.83, "volume": 520833.0}, {"date": "2023-06-16", "close": 17.83, "volume": 550791.0}, {"date": "2023-06-20", "close": 18.32, "volume": 391600.0}, {"date": "2023-06-21", "close": 18.17, "volume": 310679.0}, {"date": "2023-06-22", "close": 18.09, "volume": 167725.0}, {"date": "2023-06-23", "close": 17.93, "volume": 317166.0}, {"date": "2023-06-26", "close": 17.95, "volume": 299794.0}, {"date": "2023-06-27", "close": 18.03, "volume": 330845.0}, {"date": "2023-06-28", "close": 17.87, "volume": 578855.0}, {"date": "2023-06-29", "close": 18.05, "volume": 423182.0}, {"date": "2023-06-30", "close": 18.49, "volume": 437591.0}, {"date": "2023-07-03", "close": 18.86, "volume": 169097.0}, {"date": "2023-07-05", "close": 19.11, "volume": 396385.0}, {"date": "2023-07-06", "close": 19.02, "volume": 499718.0}, {"date": "2023-07-07", "close": 19.09, "volume": 285033.0}, {"date": "2023-07-10", "close": 19.04, "volume": 952166.0}, {"date": "2023-07-11", "close": 18.98, "volume": 256820.0}, {"date": "2023-07-12", "close": 18.78, "volume": 444156.0}, {"date": "2023-07-13", "close": 18.64, "volume": 355329.0}, {"date": "2023-07-14", "close": 18.45, "volume": 557590.0}, {"date": "2023-07-17", "close": 18.4, "volume": 340740.0}, {"date": "2023-07-18", "close": 18.56, "volume": 311966.0}, {"date": "2023-07-19", "close": 18.69, "volume": 313338.0}, {"date": "2023-07-20", "close": 19.01, "volume": 354915.0}, {"date": "2023-07-21", "close": 18.93, "volume": 346271.0}, {"date": "2023-07-24", "close": 19.25, "volume": 599552.0}, {"date": "2023-07-25", "close": 19.16, "volume": 387977.0}, {"date": "2023-07-26", "close": 19.06, "volume": 1015204.0}, {"date": "2023-07-27", "close": 18.86, "volume": 742827.0}, {"date": "2023-07-28", "close": 19.15, "volume": 581052.0}, {"date": "2023-07-31", "close": 19.92, "volume": 786220.0}, {"date": "2023-08-01", "close": 20.1, "volume": 657348.0}, {"date": "2023-08-02", "close": 20.25, "volume": 763301.0}, {"date": "2023-08-03", "close": 20.3, "volume": 923598.0}, {"date": "2023-08-04", "close": 19.41, "volume": 610206.0}, {"date": "2023-08-07", "close": 19.51, "volume": 538777.0}, {"date": "2023-08-08", "close": 19.68, "volume": 393830.0}, {"date": "2023-08-09", "close": 19.95, "volume": 394157.0}, {"date": "2023-08-10", "close": 19.83, "volume": 439354.0}, {"date": "2023-08-11", "close": 19.79, "volume": 290904.0}, {"date": "2023-08-14", "close": 19.95, "volume": 379960.0}, {"date": "2023-08-15", "close": 19.67, "volume": 345320.0}, {"date": "2023-08-16", "close": 19.98, "volume": 508794.0}, {"date": "2023-08-17", "close": 20.07, "volume": 363828.0}, {"date": "2023-08-18", "close": 20.08, "volume": 486105.0}, {"date": "2023-08-21", "close": 20.13, "volume": 313264.0}, {"date": "2023-08-22", "close": 20.01, "volume": 318058.0}, {"date": "2023-08-23", "close": 20.03, "volume": 277391.0}, {"date": "2023-08-24", "close": 19.92, "volume": 353567.0}, {"date": "2023-08-25", "close": 20.25, "volume": 340365.0}, {"date": "2023-08-28", "close": 20.13, "volume": 262628.0}, {"date": "2023-08-29", "close": 20.23, "volume": 278944.0}, {"date": "2023-08-30", "close": 20.36, "volume": 192132.0}, {"date": "2023-08-31", "close": 20.42, "volume": 206817.0}, {"date": "2023-09-01", "close": 19.91, "volume": 1293982.0}, {"date": "2023-09-05", "close": 19.74, "volume": 463242.0}, {"date": "2023-09-06", "close": 19.37, "volume": 472996.0}, {"date": "2023-09-07", "close": 19.43, "volume": 292758.0}, {"date": "2023-09-08", "close": 19.675, "volume": 374265.0}, {"date": "2023-09-11", "close": 19.84, "volume": 369530.0}, {"date": "2023-09-12", "close": 19.98, "volume": 401980.0}, {"date": "2023-09-13", "close": 20.4, "volume": 321086.0}, {"date": "2023-09-14", "close": 20.58, "volume": 636056.0}, {"date": "2023-09-15", "close": 20.76, "volume": 483938.0}, {"date": "2023-09-18", "close": 20.93, "volume": 498225.0}, {"date": "2023-09-19", "close": 21.13, "volume": 712534.0}, {"date": "2023-09-20", "close": 21.24, "volume": 487766.0}, {"date": "2023-09-21", "close": 21.42, "volume": 361789.0}, {"date": "2023-09-22", "close": 21.55, "volume": 406392.0}, {"date": "2023-09-25", "close": 21.92, "volume": 399953.0}, {"date": "2023-09-26", "close": 21.49, "volume": 389203.0}, {"date": "2023-09-27", "close": 22.13, "volume": 585069.0}, {"date": "2023-09-28", "close": 22.95, "volume": 727414.0}, {"date": "2023-09-29", "close": 22.53, "volume": 500588.0}, {"date": "2023-10-02", "close": 22.16, "volume": 606942.0}, {"date": "2023-10-03", "close": 22.3, "volume": 345937.0}, {"date": "2023-10-04", "close": 21.66, "volume": 418694.0}, {"date": "2023-10-05", "close": 22.06, "volume": 257044.0}, {"date": "2023-10-06", "close": 22.54, "volume": 262655.0}, {"date": "2023-10-09", "close": 22.76, "volume": 476703.0}, {"date": "2023-10-10", "close": 22.95, "volume": 336407.0}, {"date": "2023-10-11", "close": 22.83, "volume": 326048.0}, {"date": "2023-10-12", "close": 22.95, "volume": 374414.0}, {"date": "2023-10-13", "close": 23.1, "volume": 394319.0}, {"date": "2023-10-16", "close": 23.52, "volume": 314869.0}, {"date": "2023-10-17", "close": 23.94, "volume": 298669.0}, {"date": "2023-10-18", "close": 23.97, "volume": 314596.0}, {"date": "2023-10-19", "close": 24.12, "volume": 409385.0}, {"date": "2023-10-20", "close": 23.71, "volume": 338661.0}, {"date": "2023-10-23", "close": 23.54, "volume": 284286.0}, {"date": "2023-10-24", "close": 23.31, "volume": 272508.0}, {"date": "2023-10-25", "close": 22.89, "volume": 408285.0}, {"date": "2023-10-26", "close": 22.9, "volume": 372909.0}, {"date": "2023-10-27", "close": 22.48, "volume": 466569.0}, {"date": "2023-10-30", "close": 22.88, "volume": 391383.0}, {"date": "2023-10-31", "close": 22.725, "volume": 263708.0}, {"date": "2023-11-01", "close": 23.15, "volume": 569194.0}, {"date": "2023-11-02", "close": 23.69, "volume": 462549.0}, {"date": "2023-11-03", "close": 24.0, "volume": 780437.0}, {"date": "2023-11-06", "close": 22.48, "volume": 656253.0}, {"date": "2023-11-07", "close": 21.54, "volume": 689572.0}, {"date": "2023-11-08", "close": 21.54, "volume": 252504.0}, {"date": "2023-11-09", "close": 21.32, "volume": 393011.0}, {"date": "2023-11-10", "close": 21.975, "volume": 362143.0}, {"date": "2023-11-13", "close": 22.12, "volume": 368271.0}, {"date": "2023-11-14", "close": 22.4, "volume": 504149.0}, {"date": "2023-11-15", "close": 22.23, "volume": 373397.0}, {"date": "2023-11-16", "close": 21.44, "volume": 472653.0}, {"date": "2023-11-17", "close": 21.64, "volume": 350679.0}, {"date": "2023-11-20", "close": 21.46, "volume": 252009.0}, {"date": "2023-11-21", "close": 21.78, "volume": 250198.0}, {"date": "2023-11-22", "close": 21.89, "volume": 276917.0}, {"date": "2023-11-24", "close": 21.85, "volume": 95732.0}, {"date": "2023-11-27", "close": 21.49, "volume": 376174.0}, {"date": "2023-11-28", "close": 21.04, "volume": 549539.0}, {"date": "2023-11-29", "close": 20.91, "volume": 428534.0}, {"date": "2023-11-30", "close": 20.98, "volume": 178544.0}, {"date": "2023-12-01", "close": 21.21, "volume": 376279.0}, {"date": "2023-12-04", "close": 20.88, "volume": 348159.0}, {"date": "2023-12-05", "close": 20.44, "volume": 380679.0}, {"date": "2023-12-06", "close": 19.8, "volume": 1197228.0}, {"date": "2023-12-07", "close": 19.57, "volume": 711108.0}, {"date": "2023-12-08", "close": 19.35, "volume": 679179.0}, {"date": "2023-12-11", "close": 19.23, "volume": 658837.0}, {"date": "2023-12-12", "close": 18.88, "volume": 500257.0}, {"date": "2023-12-13", "close": 18.54, "volume": 866259.0}, {"date": "2023-12-14", "close": 19.54, "volume": 522871.0}, {"date": "2023-12-15", "close": 19.21, "volume": 613337.0}, {"date": "2023-12-18", "close": 19.37, "volume": 391565.0}, {"date": "2023-12-19", "close": 19.88, "volume": 322144.0}, {"date": "2023-12-20", "close": 19.62, "volume": 272950.0}, {"date": "2023-12-21", "close": 19.69, "volume": 342626.0}, {"date": "2023-12-22", "close": 19.82, "volume": 254857.0}, {"date": "2023-12-26", "close": 20.31, "volume": 391402.0}, {"date": "2023-12-27", "close": 20.44, "volume": 295208.0}, {"date": "2023-12-28", "close": 20.76, "volume": 628573.0}, {"date": "2023-12-29", "close": 21.18, "volume": 503669.0}, {"date": "2024-01-02", "close": 21.16, "volume": 585347.0}, {"date": "2024-01-03", "close": 21.48, "volume": 395202.0}, {"date": "2024-01-04", "close": 21.29, "volume": 419648.0}, {"date": "2024-01-05", "close": 21.65, "volume": 238994.0}, {"date": "2024-01-08", "close": 21.55, "volume": 363109.0}, {"date": "2024-01-09", "close": 21.95, "volume": 430428.0}, {"date": "2024-01-10", "close": 21.97, "volume": 522265.0}, {"date": "2024-01-11", "close": 22.14, "volume": 299734.0}, {"date": "2024-01-12", "close": 22.17, "volume": 384657.0}, {"date": "2024-01-16", "close": 21.68, "volume": 616160.0}, {"date": "2024-01-17", "close": 21.92, "volume": 413328.0}, {"date": "2024-01-18", "close": 22.07, "volume": 385906.0}, {"date": "2024-01-19", "close": 22.1, "volume": 524637.0}, {"date": "2024-01-22", "close": 22.15, "volume": 523841.0}, {"date": "2024-01-23", "close": 22.12, "volume": 312623.0}, {"date": "2024-01-24", "close": 22.18, "volume": 344977.0}, {"date": "2024-01-25", "close": 22.145, "volume": 463403.0}, {"date": "2024-01-26", "close": 21.77, "volume": 788372.0}, {"date": "2024-01-29", "close": 20.57, "volume": 1670752.0}, {"date": "2024-01-30", "close": 21.24, "volume": 958522.0}, {"date": "2024-01-31", "close": 21.01, "volume": 421403.0}, {"date": "2024-02-01", "close": 21.24, "volume": 638378.0}, {"date": "2024-02-02", "close": 21.28, "volume": 676937.0}, {"date": "2024-02-05", "close": 21.2, "volume": 824265.0}, {"date": "2024-02-06", "close": 19.84, "volume": 908595.0}, {"date": "2024-02-07", "close": 20.15, "volume": 573568.0}, {"date": "2024-02-08", "close": 19.85, "volume": 506753.0}, {"date": "2024-02-09", "close": 19.42, "volume": 544307.0}, {"date": "2024-02-12", "close": 19.98, "volume": 547663.0}, {"date": "2024-02-13", "close": 19.9, "volume": 323599.0}, {"date": "2024-02-14", "close": 19.75, "volume": 696486.0}, {"date": "2024-02-15", "close": 19.6, "volume": 658738.0}, {"date": "2024-02-16", "close": 19.435, "volume": 432091.0}, {"date": "2024-02-20", "close": 18.89, "volume": 780843.0}, {"date": "2024-02-21", "close": 19.24, "volume": 564397.0}, {"date": "2024-02-22", "close": 19.2, "volume": 340207.0}, {"date": "2024-02-23", "close": 19.0, "volume": 358563.0}, {"date": "2024-02-26", "close": 18.9, "volume": 355848.0}, {"date": "2024-02-27", "close": 18.98, "volume": 377601.0}, {"date": "2024-02-28", "close": 18.97, "volume": 687021.0}, {"date": "2024-02-29", "close": 19.0, "volume": 300890.0}, {"date": "2024-03-01", "close": 18.81, "volume": 432541.0}, {"date": "2024-03-04", "close": 18.4, "volume": 574312.0}, {"date": "2024-03-05", "close": 18.95, "volume": 700304.0}, {"date": "2024-03-06", "close": 19.28, "volume": 423316.0}, {"date": "2024-03-07", "close": 19.75, "volume": 330786.0}, {"date": "2024-03-08", "close": 19.905, "volume": 322841.0}, {"date": "2024-03-11", "close": 19.93, "volume": 623193.0}, {"date": "2024-03-12", "close": 19.61, "volume": 340202.0}, {"date": "2024-03-13", "close": 19.17, "volume": 382747.0}, {"date": "2024-03-14", "close": 19.65, "volume": 410712.0}, {"date": "2024-03-15", "close": 19.76, "volume": 436010.0}, {"date": "2024-03-18", "close": 19.71, "volume": 299866.0}, {"date": "2024-03-19", "close": 19.89, "volume": 220731.0}, {"date": "2024-03-20", "close": 19.96, "volume": 309625.0}, {"date": "2024-03-21", "close": 19.99, "volume": 255063.0}, {"date": "2024-03-22", "close": 19.71, "volume": 253143.0}, {"date": "2024-03-25", "close": 19.82, "volume": 160055.0}, {"date": "2024-03-26", "close": 19.97, "volume": 336227.0}, {"date": "2024-03-27", "close": 20.19, "volume": 366958.0}, {"date": "2024-03-28", "close": 20.05, "volume": 353019.0}, {"date": "2024-04-01", "close": 20.14, "volume": 265264.0}, {"date": "2024-04-02", "close": 20.33, "volume": 390493.0}, {"date": "2024-04-03", "close": 20.7, "volume": 355927.0}, {"date": "2024-04-04", "close": 20.83, "volume": 332554.0}, {"date": "2024-04-05", "close": 20.91, "volume": 373573.0}, {"date": "2024-04-08", "close": 21.03, "volume": 275994.0}, {"date": "2024-04-09", "close": 20.975, "volume": 209542.0}, {"date": "2024-04-10", "close": 21.0, "volume": 199883.0}, {"date": "2024-04-11", "close": 21.06, "volume": 252463.0}, {"date": "2024-04-12", "close": 21.06, "volume": 264393.0}, {"date": "2024-04-15", "close": 20.88, "volume": 317471.0}, {"date": "2024-04-16", "close": 21.005, "volume": 330052.0}, {"date": "2024-04-17", "close": 21.13, "volume": 341528.0}, {"date": "2024-04-18", "close": 21.06, "volume": 236927.0}, {"date": "2024-04-19", "close": 21.1, "volume": 226852.0}, {"date": "2024-04-22", "close": 21.2, "volume": 282199.0}, {"date": "2024-04-23", "close": 21.19, "volume": 219781.0}, {"date": "2024-04-24", "close": 21.18, "volume": 215620.0}, {"date": "2024-04-25", "close": 21.5, "volume": 367783.0}, {"date": "2024-04-26", "close": 21.15, "volume": 563361.0}, {"date": "2024-04-29", "close": 22.21, "volume": 2001796.0}, {"date": "2024-04-30", "close": 22.43, "volume": 534411.0}, {"date": "2024-05-01", "close": 22.61, "volume": 747149.0}, {"date": "2024-05-02", "close": 22.87, "volume": 581462.0}, {"date": "2024-05-03", "close": 23.25, "volume": 715355.0}, {"date": "2024-05-06", "close": 23.72, "volume": 966972.0}, {"date": "2024-05-07", "close": 22.48, "volume": 926946.0}, {"date": "2024-05-08", "close": 22.445, "volume": 399212.0}, {"date": "2024-05-09", "close": 22.635, "volume": 550656.0}, {"date": "2024-05-10", "close": 22.26, "volume": 436512.0}, {"date": "2024-05-13", "close": 22.27, "volume": 362340.0}, {"date": "2024-05-14", "close": 22.55, "volume": 250908.0}, {"date": "2024-05-15", "close": 22.81, "volume": 698828.0}, {"date": "2024-05-16", "close": 22.74, "volume": 260716.0}, {"date": "2024-05-17", "close": 22.82, "volume": 244031.0}, {"date": "2024-05-20", "close": 23.06, "volume": 349314.0}, {"date": "2024-05-21", "close": 23.02, "volume": 359536.0}, {"date": "2024-05-22", "close": 23.16, "volume": 227080.0}, {"date": "2024-05-23", "close": 23.06, "volume": 406835.0}, {"date": "2024-05-24", "close": 23.31, "volume": 329236.0}, {"date": "2024-05-28", "close": 23.98, "volume": 665731.0}, {"date": "2024-05-29", "close": 23.41, "volume": 465971.0}, {"date": "2024-05-30", "close": 23.86, "volume": 338881.0}, {"date": "2024-05-31", "close": 24.64, "volume": 907580.0}, {"date": "2024-06-03", "close": 24.91, "volume": 557681.0}, {"date": "2024-06-04", "close": 23.6, "volume": 641519.0}, {"date": "2024-06-05", "close": 23.28, "volume": 458457.0}, {"date": "2024-06-06", "close": 24.33, "volume": 430415.0}, {"date": "2024-06-07", "close": 24.59, "volume": 309838.0}, {"date": "2024-06-10", "close": 24.82, "volume": 501630.0}, {"date": "2024-06-11", "close": 24.05, "volume": 451482.0}, {"date": "2024-06-12", "close": 23.93, "volume": 388870.0}, {"date": "2024-06-13", "close": 23.74, "volume": 185889.0}, {"date": "2024-06-14", "close": 23.5, "volume": 214531.0}, {"date": "2024-06-17", "close": 23.49, "volume": 554788.0}, {"date": "2024-06-18", "close": 23.96, "volume": 263021.0}, {"date": "2024-06-20", "close": 24.13, "volume": 273099.0}, {"date": "2024-06-21", "close": 23.8, "volume": 498296.0}, {"date": "2024-06-24", "close": 24.01, "volume": 202211.0}, {"date": "2024-06-25", "close": 24.09, "volume": 152662.0}, {"date": "2024-06-26", "close": 24.22, "volume": 287095.0}, {"date": "2024-06-27", "close": 24.185, "volume": 151705.0}, {"date": "2024-06-28", "close": 24.46, "volume": 255315.0}, {"date": "2024-07-01", "close": 25.34, "volume": 559433.0}, {"date": "2024-07-02", "close": 25.17, "volume": 308057.0}, {"date": "2024-07-03", "close": 25.0, "volume": 152757.0}, {"date": "2024-07-05", "close": 25.275, "volume": 358043.0}, {"date": "2024-07-08", "close": 24.675, "volume": 523555.0}, {"date": "2024-07-09", "close": 24.57, "volume": 296573.0}, {"date": "2024-07-10", "close": 24.79, "volume": 207453.0}, {"date": "2024-07-11", "close": 24.94, "volume": 212318.0}, {"date": "2024-07-12", "close": 25.0, "volume": 149890.0}, {"date": "2024-07-15", "close": 24.99, "volume": 301319.0}, {"date": "2024-07-16", "close": 25.22, "volume": 190569.0}, {"date": "2024-07-17", "close": 25.3, "volume": 273585.0}, {"date": "2024-07-18", "close": 25.44, "volume": 262313.0}, {"date": "2024-07-19", "close": 25.51, "volume": 172824.0}, {"date": "2024-07-22", "close": 25.54, "volume": 310986.0}, {"date": "2024-07-23", "close": 25.64, "volume": 197092.0}, {"date": "2024-07-24", "close": 25.89, "volume": 320960.0}, {"date": "2024-07-25", "close": 25.42, "volume": 415011.0}, {"date": "2024-07-26", "close": 25.79, "volume": 284067.0}, {"date": "2024-07-29", "close": 24.65, "volume": 905805.0}, {"date": "2024-07-30", "close": 24.45, "volume": 335181.0}, {"date": "2024-07-31", "close": 24.8, "volume": 251426.0}, {"date": "2024-08-01", "close": 24.75, "volume": 230479.0}, {"date": "2024-08-02", "close": 23.87, "volume": 576516.0}, {"date": "2024-08-05", "close": 23.02, "volume": 809473.0}, {"date": "2024-08-06", "close": 23.32, "volume": 918551.0}, {"date": "2024-08-07", "close": 22.6, "volume": 500556.0}, {"date": "2024-08-08", "close": 22.8, "volume": 440170.0}, {"date": "2024-08-09", "close": 22.8, "volume": 217431.0}, {"date": "2024-08-12", "close": 22.57, "volume": 276204.0}, {"date": "2024-08-13", "close": 23.26, "volume": 425890.0}, {"date": "2024-08-14", "close": 23.2, "volume": 333066.0}, {"date": "2024-08-15", "close": 23.56, "volume": 419943.0}, {"date": "2024-08-16", "close": 23.94, "volume": 338214.0}, {"date": "2024-08-19", "close": 23.85, "volume": 233347.0}, {"date": "2024-08-20", "close": 23.41, "volume": 236420.0}, {"date": "2024-08-21", "close": 23.88, "volume": 231099.0}, {"date": "2024-08-22", "close": 23.87, "volume": 197484.0}, {"date": "2024-08-23", "close": 24.05, "volume": 197419.0}, {"date": "2024-08-26", "close": 23.97, "volume": 208149.0}, {"date": "2024-08-27", "close": 24.08, "volume": 118766.0}, {"date": "2024-08-28", "close": 23.92, "volume": 124143.0}, {"date": "2024-08-29", "close": 23.92, "volume": 174735.0}, {"date": "2024-08-30", "close": 23.92, "volume": 149862.0}, {"date": "2024-09-03", "close": 23.3, "volume": 266250.0}, {"date": "2024-09-04", "close": 23.01, "volume": 222828.0}, {"date": "2024-09-05", "close": 22.83, "volume": 176997.0}, {"date": "2024-09-06", "close": 22.97, "volume": 666077.0}, {"date": "2024-09-09", "close": 22.84, "volume": 142252.0}, {"date": "2024-09-10", "close": 23.0, "volume": 112691.0}, {"date": "2024-09-11", "close": 23.09, "volume": 207805.0}, {"date": "2024-09-12", "close": 23.25, "volume": 149143.0}, {"date": "2024-09-13", "close": 23.47, "volume": 222542.0}, {"date": "2024-09-16", "close": 23.57, "volume": 234967.0}, {"date": "2024-09-17", "close": 23.53, "volume": 205543.0}, {"date": "2024-09-18", "close": 23.96, "volume": 255547.0}, {"date": "2024-09-19", "close": 23.73, "volume": 312356.0}, {"date": "2024-09-20", "close": 24.3, "volume": 291938.0}, {"date": "2024-09-23", "close": 24.19, "volume": 146182.0}, {"date": "2024-09-24", "close": 24.56, "volume": 285256.0}, {"date": "2024-09-25", "close": 24.5, "volume": 112796.0}, {"date": "2024-09-26", "close": 24.58, "volume": 119130.0}, {"date": "2024-09-27", "close": 24.94, "volume": 245316.0}, {"date": "2024-09-30", "close": 25.0, "volume": 145900.0}, {"date": "2024-10-01", "close": 25.19, "volume": 276402.0}, {"date": "2024-10-02", "close": 25.16, "volume": 206478.0}, {"date": "2024-10-03", "close": 25.13, "volume": 146999.0}, {"date": "2024-10-04", "close": 25.32, "volume": 115809.0}, {"date": "2024-10-07", "close": 25.4, "volume": 423886.0}, {"date": "2024-10-08", "close": 25.14, "volume": 218062.0}, {"date": "2024-10-09", "close": 25.25, "volume": 156612.0}, {"date": "2024-10-10", "close": 25.24, "volume": 208396.0}, {"date": "2024-10-11", "close": 25.27, "volume": 199975.0}, {"date": "2024-10-14", "close": 25.04, "volume": 192524.0}, {"date": "2024-10-15", "close": 24.835, "volume": 174096.0}, {"date": "2024-10-16", "close": 24.94, "volume": 104634.0}, {"date": "2024-10-17", "close": 24.965, "volume": 107539.0}, {"date": "2024-10-18", "close": 25.1, "volume": 129116.0}, {"date": "2024-10-21", "close": 25.05, "volume": 166453.0}, {"date": "2024-10-22", "close": 24.99, "volume": 138475.0}, {"date": "2024-10-23", "close": 25.09, "volume": 162519.0}, {"date": "2024-10-24", "close": 25.5, "volume": 246011.0}, {"date": "2024-10-25", "close": 25.63, "volume": 290736.0}, {"date": "2024-10-28", "close": 25.5, "volume": 556733.0}, {"date": "2024-10-29", "close": 25.61, "volume": 282422.0}, {"date": "2024-10-30", "close": 25.63, "volume": 275387.0}, {"date": "2024-10-31", "close": 26.17, "volume": 278861.0}, {"date": "2024-11-01", "close": 26.37, "volume": 477068.0}, {"date": "2024-11-04", "close": 26.46, "volume": 356215.0}, {"date": "2024-11-05", "close": 26.72, "volume": 691609.0}, {"date": "2024-11-06", "close": 27.59, "volume": 803889.0}, {"date": "2024-11-07", "close": 26.81, "volume": 665874.0}, {"date": "2024-11-08", "close": 25.68, "volume": 435599.0}, {"date": "2024-11-11", "close": 26.17, "volume": 417938.0}, {"date": "2024-11-12", "close": 25.64, "volume": 213612.0}, {"date": "2024-11-13", "close": 26.61, "volume": 564696.0}, {"date": "2024-11-14", "close": 27.06, "volume": 490107.0}, {"date": "2024-11-15", "close": 26.79, "volume": 423544.0}, {"date": "2024-11-18", "close": 26.85, "volume": 305538.0}, {"date": "2024-11-19", "close": 27.61, "volume": 442704.0}, {"date": "2024-11-20", "close": 27.66, "volume": 213216.0}, {"date": "2024-11-21", "close": 27.88, "volume": 443902.0}, {"date": "2024-11-22", "close": 28.49, "volume": 534565.0}, {"date": "2024-11-25", "close": 28.575, "volume": 319278.0}, {"date": "2024-11-26", "close": 28.17, "volume": 389972.0}, {"date": "2024-11-27", "close": 27.96, "volume": 676993.0}, {"date": "2024-11-29", "close": 28.23, "volume": 112990.0}, {"date": "2024-12-02", "close": 27.8, "volume": 222788.0}, {"date": "2024-12-03", "close": 27.61, "volume": 191895.0}, {"date": "2024-12-04", "close": 27.02, "volume": 336927.0}, {"date": "2024-12-05", "close": 27.27, "volume": 174169.0}, {"date": "2024-12-06", "close": 26.47, "volume": 337340.0}, {"date": "2024-12-09", "close": 25.89, "volume": 289479.0}, {"date": "2024-12-10", "close": 25.67, "volume": 250319.0}, {"date": "2024-12-11", "close": 26.03, "volume": 267534.0}, {"date": "2024-12-12", "close": 26.21, "volume": 304987.0}, {"date": "2024-12-13", "close": 26.66, "volume": 387654.0}, {"date": "2024-12-16", "close": 25.92, "volume": 279973.0}, {"date": "2024-12-17", "close": 26.04, "volume": 244858.0}, {"date": "2024-12-18", "close": 25.715, "volume": 102210.0}, {"date": "2024-12-19", "close": 25.92, "volume": 224698.0}, {"date": "2024-12-20", "close": 25.68, "volume": 188788.0}, {"date": "2024-12-23", "close": 25.345, "volume": 295147.0}, {"date": "2024-12-24", "close": 25.545, "volume": 138543.0}, {"date": "2024-12-26", "close": 25.69, "volume": 141461.0}, {"date": "2024-12-27", "close": 25.89, "volume": 176748.0}, {"date": "2024-12-30", "close": 25.89, "volume": 160153.0}, {"date": "2024-12-31", "close": 26.29, "volume": 441168.0}, {"date": "2025-01-02", "close": 26.61, "volume": 272536.0}, {"date": "2025-01-03", "close": 26.57, "volume": 219752.0}, {"date": "2025-01-06", "close": 26.28, "volume": 203276.0}, {"date": "2025-01-07", "close": 26.23, "volume": 94458.0}, {"date": "2025-01-08", "close": 26.43, "volume": 110335.0}, {"date": "2025-01-10", "close": 27.19, "volume": 411303.0}, {"date": "2025-01-13", "close": 27.48, "volume": 248862.0}, {"date": "2025-01-14", "close": 27.09, "volume": 260106.0}, {"date": "2025-01-15", "close": 27.58, "volume": 524155.0}, {"date": "2025-01-16", "close": 28.04, "volume": 411399.0}, {"date": "2025-01-17", "close": 27.86, "volume": 468125.0}, {"date": "2025-01-21", "close": 28.43, "volume": 282442.0}, {"date": "2025-01-22", "close": 27.77, "volume": 396198.0}, {"date": "2025-01-23", "close": 28.88, "volume": 1730635.0}, {"date": "2025-01-24", "close": 29.24, "volume": 772270.0}, {"date": "2025-01-27", "close": 27.36, "volume": 907985.0}, {"date": "2025-01-28", "close": 27.8, "volume": 367064.0}, {"date": "2025-01-29", "close": 28.79, "volume": 332686.0}, {"date": "2025-01-30", "close": 28.38, "volume": 419877.0}, {"date": "2025-01-31", "close": 28.7, "volume": 411238.0}, {"date": "2025-02-03", "close": 27.6, "volume": 757172.0}, {"date": "2025-02-04", "close": 27.98, "volume": 472943.0}, {"date": "2025-02-05", "close": 28.14, "volume": 507381.0}, {"date": "2025-02-06", "close": 27.98, "volume": 779481.0}, {"date": "2025-02-07", "close": 26.62, "volume": 608225.0}, {"date": "2025-02-10", "close": 26.38, "volume": 379864.0}, {"date": "2025-02-11", "close": 26.46, "volume": 316707.0}, {"date": "2025-02-12", "close": 26.16, "volume": 226121.0}, {"date": "2025-02-13", "close": 26.93, "volume": 289770.0}, {"date": "2025-02-14", "close": 26.76, "volume": 542483.0}, {"date": "2025-02-18", "close": 26.79, "volume": 324552.0}, {"date": "2025-02-19", "close": 26.87, "volume": 199045.0}, {"date": "2025-02-20", "close": 26.99, "volume": 246162.0}, {"date": "2025-02-21", "close": 26.7, "volume": 298964.0}, {"date": "2025-02-24", "close": 26.33, "volume": 246729.0}, {"date": "2025-02-25", "close": 26.57, "volume": 235689.0}, {"date": "2025-02-26", "close": 26.85, "volume": 323236.0}, {"date": "2025-02-27", "close": 26.82, "volume": 354385.0}, {"date": "2025-02-28", "close": 26.24, "volume": 624838.0}, {"date": "2025-03-03", "close": 25.08, "volume": 787003.0}, {"date": "2025-03-04", "close": 25.17, "volume": 491196.0}, {"date": "2025-03-05", "close": 25.21, "volume": 355592.0}, {"date": "2025-03-06", "close": 24.82, "volume": 294663.0}, {"date": "2025-03-07", "close": 24.83, "volume": 162221.0}, {"date": "2025-03-10", "close": 24.8, "volume": 470544.0}, {"date": "2025-03-11", "close": 24.79, "volume": 444214.0}, {"date": "2025-03-12", "close": 24.73, "volume": 173673.0}, {"date": "2025-03-13", "close": 24.465, "volume": 157715.0}, {"date": "2025-03-14", "close": 25.19, "volume": 269095.0}, {"date": "2025-03-17", "close": 24.91, "volume": 235866.0}, {"date": "2025-03-18", "close": 25.53, "volume": 234125.0}, {"date": "2025-03-19", "close": 26.16, "volume": 230571.0}, {"date": "2025-03-20", "close": 26.68, "volume": 244203.0}, {"date": "2025-03-21", "close": 26.25, "volume": 179826.0}, {"date": "2025-03-24", "close": 26.55, "volume": 207153.0}, {"date": "2025-03-25", "close": 26.56, "volume": 120111.0}, {"date": "2025-03-26", "close": 26.5, "volume": 184884.0}, {"date": "2025-03-27", "close": 26.605, "volume": 142162.0}, {"date": "2025-03-28", "close": 26.66, "volume": 214567.0}, {"date": "2025-03-31", "close": 27.28, "volume": 629985.0}, {"date": "2025-04-01", "close": 26.93, "volume": 307886.0}, {"date": "2025-04-02", "close": 27.04, "volume": 93804.0}, {"date": "2025-04-03", "close": 26.66, "volume": 1913934.0}, {"date": "2025-04-04", "close": 25.04, "volume": 1375515.0}, {"date": "2025-04-07", "close": 24.665, "volume": 741099.0}, {"date": "2025-04-08", "close": 25.865, "volume": 1323472.0}, {"date": "2025-04-09", "close": 26.54, "volume": 1124630.0}, {"date": "2025-04-10", "close": 26.35, "volume": 598876.0}, {"date": "2025-04-11", "close": 26.06, "volume": 769106.0}, {"date": "2025-04-14", "close": 26.2, "volume": 493506.0}, {"date": "2025-04-15", "close": 26.68, "volume": 407680.0}, {"date": "2025-04-16", "close": 26.785, "volume": 315672.0}, {"date": "2025-04-17", "close": 27.17, "volume": 244193.0}, {"date": "2025-04-21", "close": 26.935, "volume": 333437.0}, {"date": "2025-04-22", "close": 26.975, "volume": 176709.0}, {"date": "2025-04-23", "close": 27.21, "volume": 293516.0}, {"date": "2025-04-24", "close": 27.45, "volume": 333358.0}, {"date": "2025-04-25", "close": 27.14, "volume": 289228.0}, {"date": "2025-04-28", "close": 27.31, "volume": 774291.0}, {"date": "2025-04-29", "close": 27.07, "volume": 420034.0}, {"date": "2025-04-30", "close": 26.45, "volume": 448054.0}, {"date": "2025-05-01", "close": 26.4, "volume": 674066.0}, {"date": "2025-05-02", "close": 27.16, "volume": 290453.0}, {"date": "2025-05-05", "close": 27.21, "volume": 282374.0}, {"date": "2025-05-06", "close": 26.93, "volume": 498079.0}, {"date": "2025-05-07", "close": 27.01, "volume": 357281.0}, {"date": "2025-05-08", "close": 25.81, "volume": 456328.0}, {"date": "2025-05-09", "close": 24.97, "volume": 609284.0}, {"date": "2025-05-12", "close": 25.13, "volume": 544395.0}, {"date": "2025-05-13", "close": 26.2, "volume": 374331.0}, {"date": "2025-05-14", "close": 26.36, "volume": 410062.0}, {"date": "2025-05-15", "close": 26.61, "volume": 405503.0}, {"date": "2025-05-16", "close": 26.68, "volume": 192636.0}, {"date": "2025-05-19", "close": 26.54, "volume": 168682.0}, {"date": "2025-05-20", "close": 26.75, "volume": 137153.0}, {"date": "2025-05-21", "close": 26.76, "volume": 144895.0}, {"date": "2025-05-22", "close": 26.42, "volume": 208737.0}, {"date": "2025-05-23", "close": 26.32, "volume": 255336.0}, {"date": "2025-05-27", "close": 26.29, "volume": 527999.0}, {"date": "2025-05-28", "close": 26.03, "volume": 296087.0}, {"date": "2025-05-29", "close": 26.06, "volume": 170565.0}, {"date": "2025-05-30", "close": 26.03, "volume": 145197.0}, {"date": "2025-06-02", "close": 25.88, "volume": 390965.0}, {"date": "2025-06-03", "close": 25.97, "volume": 133829.0}, {"date": "2025-06-04", "close": 25.75, "volume": 160441.0}, {"date": "2025-06-05", "close": 25.71, "volume": 198765.0}, {"date": "2025-06-06", "close": 25.75, "volume": 150472.0}, {"date": "2025-06-09", "close": 25.83, "volume": 173285.0}, {"date": "2025-06-10", "close": 25.81, "volume": 182708.0}, {"date": "2025-06-11", "close": 25.96, "volume": 160845.0}, {"date": "2025-06-12", "close": 25.75, "volume": 157902.0}, {"date": "2025-06-13", "close": 25.99, "volume": 476003.0}, {"date": "2025-06-16", "close": 25.96, "volume": 140616.0}, {"date": "2025-06-17", "close": 26.36, "volume": 236339.0}, {"date": "2025-06-18", "close": 26.14, "volume": 227680.0}, {"date": "2025-06-20", "close": 25.99, "volume": 491046.0}, {"date": "2025-06-23", "close": 25.77, "volume": 172466.0}, {"date": "2025-06-24", "close": 25.54, "volume": 261204.0}, {"date": "2025-06-25", "close": 25.17, "volume": 258529.0}, {"date": "2025-06-26", "close": 25.435, "volume": 168661.0}, {"date": "2025-06-27", "close": 25.54, "volume": 136285.0}, {"date": "2025-06-30", "close": 26.14, "volume": 229872.0}, {"date": "2025-07-01", "close": 25.83, "volume": 212688.0}, {"date": "2025-07-02", "close": 26.62, "volume": 247135.0}, {"date": "2025-07-03", "close": 26.58, "volume": 125362.0}, {"date": "2025-07-07", "close": 26.72, "volume": 170591.0}, {"date": "2025-07-08", "close": 26.62, "volume": 157840.0}, {"date": "2025-07-09", "close": 26.53, "volume": 102877.0}, {"date": "2025-07-10", "close": 26.85, "volume": 205338.0}, {"date": "2025-07-11", "close": 27.33, "volume": 258122.0}, {"date": "2025-07-14", "close": 27.23, "volume": 191814.0}, {"date": "2025-07-15", "close": 26.94, "volume": 138457.0}, {"date": "2025-07-16", "close": 27.02, "volume": 220451.0}, {"date": "2025-07-17", "close": 27.03, "volume": 291374.0}, {"date": "2025-07-18", "close": 27.01, "volume": 199253.0}, {"date": "2025-07-21", "close": 26.84, "volume": 252851.0}, {"date": "2025-07-22", "close": 27.73, "volume": 410719.0}, {"date": "2025-07-23", "close": 28.0, "volume": 224210.0}, {"date": "2025-07-24", "close": 27.97, "volume": 232348.0}, {"date": "2025-07-25", "close": 27.98, "volume": 197656.0}, {"date": "2025-07-28", "close": 27.5, "volume": 824342.0}, {"date": "2025-07-29", "close": 27.325, "volume": 588099.0}, {"date": "2025-07-30", "close": 26.41, "volume": 386548.0}, {"date": "2025-07-31", "close": 26.48, "volume": 250097.0}, {"date": "2025-08-01", "close": 26.59, "volume": 352264.0}, {"date": "2025-08-04", "close": 26.72, "volume": 175309.0}, {"date": "2025-08-05", "close": 26.41, "volume": 156707.0}, {"date": "2025-08-06", "close": 26.36, "volume": 425853.0}, {"date": "2025-08-07", "close": 25.7, "volume": 373546.0}, {"date": "2025-08-08", "close": 25.29, "volume": 374908.0}, {"date": "2025-08-11", "close": 24.64, "volume": 495052.0}, {"date": "2025-08-12", "close": 24.79, "volume": 279303.0}, {"date": "2025-08-13", "close": 25.27, "volume": 402470.0}, {"date": "2025-08-14", "close": 25.47, "volume": 610679.0}, {"date": "2025-08-15", "close": 24.48, "volume": 373822.0}, {"date": "2025-08-18", "close": 23.87, "volume": 911310.0}, {"date": "2025-08-19", "close": 23.41, "volume": 536526.0}, {"date": "2025-08-20", "close": 22.97, "volume": 676168.0}, {"date": "2025-08-21", "close": 23.16, "volume": 311640.0}, {"date": "2025-08-22", "close": 23.47, "volume": 618456.0}, {"date": "2025-08-25", "close": 22.86, "volume": 540713.0}, {"date": "2025-08-26", "close": 22.75, "volume": 325308.0}, {"date": "2025-08-27", "close": 22.99, "volume": 449520.0}, {"date": "2025-08-28", "close": 23.04, "volume": 406371.0}, {"date": "2025-08-29", "close": 23.01, "volume": 877501.0}, {"date": "2025-09-02", "close": 22.97, "volume": 326205.0}, {"date": "2025-09-03", "close": 22.95, "volume": 354073.0}, {"date": "2025-09-04", "close": 22.76, "volume": 179829.0}, {"date": "2025-09-05", "close": 22.89, "volume": 296989.0}, {"date": "2025-09-08", "close": 22.75, "volume": 398709.0}, {"date": "2025-09-09", "close": 22.54, "volume": 225944.0}, {"date": "2025-09-10", "close": 22.73, "volume": 216956.0}, {"date": "2025-09-11", "close": 22.54, "volume": 253787.0}, {"date": "2025-09-12", "close": 22.76, "volume": 237695.0}, {"date": "2025-09-15", "close": 23.27, "volume": 953130.0}, {"date": "2025-09-16", "close": 23.71, "volume": 250724.0}, {"date": "2025-09-17", "close": 23.57, "volume": 191400.0}, {"date": "2025-09-18", "close": 23.93, "volume": 294436.0}, {"date": "2025-09-19", "close": 23.68, "volume": 289227.0}, {"date": "2025-09-22", "close": 23.27, "volume": 268997.0}, {"date": "2025-09-23", "close": 23.81, "volume": 207810.0}, {"date": "2025-09-24", "close": 24.33, "volume": 311563.0}, {"date": "2025-09-25", "close": 24.1, "volume": 198237.0}, {"date": "2025-09-26", "close": 24.54, "volume": 216328.0}, {"date": "2025-09-29", "close": 25.02, "volume": 385702.0}, {"date": "2025-09-30", "close": 25.285, "volume": 377222.0}, {"date": "2025-10-01", "close": 25.48, "volume": 193236.0}, {"date": "2025-10-02", "close": 25.58, "volume": 284424.0}, {"date": "2025-10-03", "close": 25.49, "volume": 294547.0}, {"date": "2025-10-06", "close": 25.32, "volume": 307293.0}, {"date": "2025-10-07", "close": 25.3, "volume": 269515.0}, {"date": "2025-10-08", "close": 25.26, "volume": 160702.0}, {"date": "2025-10-09", "close": 25.2, "volume": 373514.0}, {"date": "2025-10-10", "close": 25.05, "volume": 184544.0}, {"date": "2025-10-13", "close": 25.58, "volume": 252204.0}, {"date": "2025-10-14", "close": 25.65, "volume": 443512.0}, {"date": "2025-10-15", "close": 24.6, "volume": 510104.0}, {"date": "2025-10-16", "close": 24.49, "volume": 286357.0}, {"date": "2025-10-17", "close": 24.05, "volume": 676062.0}, {"date": "2025-10-20", "close": 24.52, "volume": 156962.0}, {"date": "2025-10-21", "close": 23.99, "volume": 177177.0}, {"date": "2025-10-22", "close": 24.24, "volume": 291099.0}, {"date": "2025-10-23", "close": 24.05, "volume": 208382.0}, {"date": "2025-10-24", "close": 23.05, "volume": 708941.0}, {"date": "2025-10-27", "close": 24.0, "volume": 542251.0}, {"date": "2025-10-28", "close": 24.31, "volume": 356787.0}, {"date": "2025-10-29", "close": 24.12, "volume": 171330.0}, {"date": "2025-10-30", "close": 24.23, "volume": 247437.0}, {"date": "2025-10-31", "close": 24.47, "volume": 207487.0}, {"date": "2025-11-03", "close": 24.95, "volume": 473979.0}, {"date": "2025-11-04", "close": 24.61, "volume": 223853.0}, {"date": "2025-11-05", "close": 24.74, "volume": 176234.0}, {"date": "2025-11-06", "close": 25.0, "volume": 573058.0}, {"date": "2025-11-07", "close": 24.4, "volume": 192795.0}, {"date": "2025-11-10", "close": 24.35, "volume": 254471.0}, {"date": "2025-11-11", "close": 24.68, "volume": 322542.0}, {"date": "2025-11-12", "close": 25.02, "volume": 361528.0}, {"date": "2025-11-13", "close": 25.0, "volume": 415948.0}, {"date": "2025-11-14", "close": 24.98, "volume": 656969.0}, {"date": "2025-11-17", "close": 24.25, "volume": 341035.0}, {"date": "2025-11-18", "close": 23.9, "volume": 262984.0}, {"date": "2025-11-19", "close": 23.86, "volume": 133899.0}, {"date": "2025-11-20", "close": 23.86, "volume": 169848.0}, {"date": "2025-11-21", "close": 23.57, "volume": 366708.0}, {"date": "2025-11-24", "close": 23.72, "volume": 195209.0}, {"date": "2025-11-25", "close": 24.08, "volume": 180135.0}, {"date": "2025-11-26", "close": 24.07, "volume": 172209.0}, {"date": "2025-11-28", "close": 24.37, "volume": 77786.0}, {"date": "2025-12-01", "close": 23.78, "volume": 335567.0}, {"date": "2025-12-02", "close": 23.69, "volume": 191922.0}, {"date": "2025-12-03", "close": 23.78, "volume": 261431.0}, {"date": "2025-12-04", "close": 23.79, "volume": 211063.0}, {"date": "2025-12-05", "close": 24.25, "volume": 319147.0}, {"date": "2025-12-08", "close": 24.29, "volume": 195921.0}, {"date": "2025-12-09", "close": 24.45, "volume": 186316.0}, {"date": "2025-12-10", "close": 24.18, "volume": 112456.0}, {"date": "2025-12-11", "close": 24.13, "volume": 148469.0}, {"date": "2025-12-12", "close": 24.13, "volume": 125532.0}, {"date": "2025-12-15", "close": 23.53, "volume": 518559.0}, {"date": "2025-12-16", "close": 23.44, "volume": 428169.0}, {"date": "2025-12-17", "close": 23.35, "volume": 320664.0}, {"date": "2025-12-18", "close": 23.43, "volume": 628282.0}, {"date": "2025-12-19", "close": 23.3, "volume": 393791.0}, {"date": "2025-12-22", "close": 23.35, "volume": 710349.0}, {"date": "2025-12-23", "close": 23.52, "volume": 205821.0}, {"date": "2025-12-24", "close": 23.69, "volume": 145317.0}, {"date": "2025-12-26", "close": 23.51, "volume": 223943.0}, {"date": "2025-12-29", "close": 23.1, "volume": 821852.0}, {"date": "2025-12-30", "close": 23.32, "volume": 338209.0}, {"date": "2025-12-31", "close": 23.23, "volume": 325799.0}, {"date": "2026-01-02", "close": 23.29, "volume": 185657.0}, {"date": "2026-01-05", "close": 23.31, "volume": 424478.0}, {"date": "2026-01-06", "close": 23.73, "volume": 412321.0}, {"date": "2026-01-07", "close": 23.79, "volume": 315286.0}, {"date": "2026-01-08", "close": 24.07, "volume": 258821.0}, {"date": "2026-01-09", "close": 24.36, "volume": 314868.0}, {"date": "2026-01-12", "close": 24.18, "volume": 526180.0}, {"date": "2026-01-13", "close": 24.32, "volume": 588515.0}, {"date": "2026-01-14", "close": 24.45, "volume": 426966.0}, {"date": "2026-01-15", "close": 24.33, "volume": 295057.0}, {"date": "2026-01-16", "close": 24.34, "volume": 348220.0}, {"date": "2026-01-20", "close": 24.55, "volume": 284834.0}, {"date": "2026-01-21", "close": 25.11, "volume": 269363.0}, {"date": "2026-01-22", "close": 25.1, "volume": 353095.0}, {"date": "2026-01-23", "close": 24.6, "volume": 359660.0}, {"date": "2026-01-26", "close": 24.43, "volume": 262894.0}, {"date": "2026-01-27", "close": 24.43, "volume": 339438.0}, {"date": "2026-01-28", "close": 24.31, "volume": 308902.0}, {"date": "2026-01-29", "close": 24.27, "volume": 429211.0}, {"date": "2026-01-30", "close": 23.82, "volume": 680800.0}, {"date": "2026-02-02", "close": 24.69, "volume": 1133971.0}, {"date": "2026-02-03", "close": 25.0, "volume": 723374.0}, {"date": "2026-02-04", "close": 24.6, "volume": 480474.0}, {"date": "2026-02-05", "close": 24.54, "volume": 501059.0}, {"date": "2026-02-06", "close": 24.37, "volume": 564455.0}, {"date": "2026-02-09", "close": 24.42, "volume": 387336.0}, {"date": "2026-02-10", "close": 24.56, "volume": 646739.0}, {"date": "2026-02-11", "close": 25.5, "volume": 996022.0}, {"date": "2026-02-12", "close": 25.35, "volume": 717228.0}, {"date": "2026-02-13", "close": 25.82, "volume": 533109.0}, {"date": "2026-02-17", "close": 25.61, "volume": 419524.0}, {"date": "2026-02-18", "close": 25.89, "volume": 475775.0}, {"date": "2026-02-19", "close": 25.9, "volume": 385037.0}, {"date": "2026-02-20", "close": 26.25, "volume": 469834.0}, {"date": "2026-02-23", "close": 27.04, "volume": 734399.0}, {"date": "2026-02-24", "close": 26.51, "volume": 724624.0}, {"date": "2026-02-25", "close": 26.48, "volume": 166381.0}, {"date": "2026-02-26", "close": 26.57, "volume": 204627.0}, {"date": "2026-02-27", "close": 26.49, "volume": 312304.0}, {"date": "2026-03-02", "close": 26.98, "volume": 326556.0}, {"date": "2026-03-03", "close": 27.13, "volume": 438716.0}, {"date": "2026-03-04", "close": 26.96, "volume": 248511.0}, {"date": "2026-03-05", "close": 26.89, "volume": 660620.0}, {"date": "2026-03-06", "close": 26.51, "volume": 403372.0}, {"date": "2026-03-09", "close": 27.24, "volume": 504250.0}, {"date": "2026-03-10", "close": 27.39, "volume": 339345.0}, {"date": "2026-03-11", "close": 27.5, "volume": 391652.0}, {"date": "2026-03-12", "close": 27.46, "volume": 316724.0}, {"date": "2026-03-13", "close": 27.28, "volume": 162976.0}, {"date": "2026-03-16", "close": 27.44, "volume": 159226.0}, {"date": "2026-03-17", "close": 27.3, "volume": 266925.0}, {"date": "2026-03-18", "close": 27.38, "volume": 168732.0}, {"date": "2026-03-19", "close": 28.43, "volume": 756983.0}, {"date": "2026-03-20", "close": 27.95, "volume": 429369.0}, {"date": "2026-03-23", "close": 27.95, "volume": 403608.0}, {"date": "2026-03-24", "close": 28.7, "volume": 487970.0}, {"date": "2026-03-25", "close": 28.6, "volume": 204043.0}, {"date": "2026-03-26", "close": 28.88, "volume": 212952.0}, {"date": "2026-03-27", "close": 28.99, "volume": 430412.0}, {"date": "2026-03-30", "close": 28.15, "volume": 735485.0}, {"date": "2026-03-31", "close": 27.65, "volume": 327587.0}, {"date": "2026-04-01", "close": 27.57, "volume": 270734.0}, {"date": "2026-04-02", "close": 28.17, "volume": 197146.0}, {"date": "2026-04-06", "close": 28.18, "volume": 296306.0}, {"date": "2026-04-07", "close": 27.73, "volume": 315447.0}, {"date": "2026-04-08", "close": 27.02, "volume": 549526.0}, {"date": "2026-04-09", "close": 26.51, "volume": 281252.0}, {"date": "2026-04-10", "close": 26.28, "volume": 156636.0}, {"date": "2026-04-13", "close": 26.4, "volume": 212611.0}, {"date": "2026-04-14", "close": 25.65, "volume": 542906.0}, {"date": "2026-04-15", "close": 25.72, "volume": 210609.0}, {"date": "2026-04-16", "close": 25.55, "volume": 179314.0}, {"date": "2026-04-17", "close": 24.98, "volume": 797257.0}, {"date": "2026-04-20", "close": 24.59, "volume": 462559.0}, {"date": "2026-04-21", "close": 24.79, "volume": 459708.0}, {"date": "2026-04-22", "close": 24.7, "volume": 539726.0}, {"date": "2026-04-23", "close": 25.23, "volume": 543395.0}, {"date": "2026-04-24", "close": 24.9, "volume": 502176.0}, {"date": "2026-04-27", "close": 25.45, "volume": 740532.0}, {"date": "2026-04-28", "close": 26.47, "volume": 676104.0}, {"date": "2026-04-29", "close": 26.66, "volume": 484995.0}, {"date": "2026-04-30", "close": 26.61, "volume": 275033.0}, {"date": "2026-05-01", "close": 26.15, "volume": 369706.0}, {"date": "2026-05-04", "close": 26.3, "volume": 254603.0}, {"date": "2026-05-05", "close": 26.18, "volume": 351214.0}, {"date": "2026-05-06", "close": 25.67, "volume": 609581.0}, {"date": "2026-05-07", "close": 25.55, "volume": 501084.0}, {"date": "2026-05-08", "close": 24.85, "volume": 347522.0}, {"date": "2026-05-11", "close": 24.62, "volume": 595508.0}, {"date": "2026-05-12", "close": 25.27, "volume": 504554.0}, {"date": "2026-05-13", "close": 24.83, "volume": 280420.0}, {"date": "2026-05-14", "close": 25.27, "volume": 347361.0}, {"date": "2026-05-15", "close": 25.13, "volume": 375845.0}, {"date": "2026-05-18", "close": 25.4, "volume": 467165.0}, {"date": "2026-05-19", "close": 25.22, "volume": 247538.0}, {"date": "2026-05-20", "close": 24.95, "volume": 379743.0}, {"date": "2026-05-21", "close": 24.83, "volume": 334827.0}, {"date": "2026-05-22", "close": 24.88, "volume": 295883.0}, {"date": "2026-05-26", "close": 25.01, "volume": 335408.0}, {"date": "2026-05-27", "close": 24.94, "volume": 186376.0}, {"date": "2026-05-28", "close": 25.32, "volume": 361258.0}, {"date": "2026-05-29", "close": 24.85, "volume": 263552.0}, {"date": "2026-06-01", "close": 25.31, "volume": 268031.0}, {"date": "2026-06-02", "close": 25.5, "volume": 370916.0}, {"date": "2026-06-03", "close": 25.41, "volume": 305741.0}, {"date": "2026-06-04", "close": 26.0, "volume": 444778.0}, {"date": "2026-06-05", "close": 25.62, "volume": 250586.0}, {"date": "2026-06-08", "close": 25.54, "volume": 202767.0}, {"date": "2026-06-09", "close": 25.37, "volume": 192762.0}, {"date": "2026-06-10", "close": 25.25, "volume": 203290.0}, {"date": "2026-06-11", "close": 25.13, "volume": 182141.0}, {"date": "2026-06-12", "close": 25.03, "volume": 239980.0}, {"date": "2026-06-15", "close": 24.6, "volume": 335036.0}, {"date": "2026-06-16", "close": 24.29, "volume": 357783.0}, {"date": "2026-06-17", "close": 24.3, "volume": 166390.0}, {"date": "2026-06-18", "close": 23.52, "volume": 501068.0}, {"date": "2026-06-22", "close": 24.41, "volume": 468505.0}, {"date": "2026-06-23", "close": 24.55, "volume": 282006.0}, {"date": "2026-06-24", "close": 24.24, "volume": 389523.0}, {"date": "2026-06-25", "close": 24.43, "volume": 232123.0}, {"date": "2026-06-26", "close": 24.48, "volume": 212279.0}, {"date": "2026-06-29", "close": 23.99, "volume": 245624.0}, {"date": "2026-06-30", "close": 23.98, "volume": 384107.0}, {"date": "2026-07-01", "close": 23.74, "volume": 308458.0}, {"date": "2026-07-02", "close": 23.81, "volume": 295403.0}, {"date": "2026-07-06", "close": 23.78, "volume": 223104.0}, {"date": "2026-07-07", "close": 23.85, "volume": 239290.0}, {"date": "2026-07-08", "close": 24.4, "volume": 346801.0}, {"date": "2026-07-09", "close": 24.45, "volume": 189845.0}, {"date": "2026-07-10", "close": 24.37, "volume": 143616.0}, {"date": "2026-07-13", "close": 24.69, "volume": 273059.0}, {"date": "2026-07-14", "close": 24.94, "volume": 227780.0}, {"date": "2026-07-15", "close": 24.57, "volume": 157246.0}, {"date": "2026-07-16", "close": 24.59, "volume": 162562.0}, {"date": "2026-07-17", "close": 24.42, "volume": 201789.0}, {"date": "2026-07-20", "close": 24.34, "volume": 179375.0}, {"date": "2026-07-21", "close": 24.66, "volume": 151037.0}, {"date": "2026-07-22", "close": 24.91, "volume": 189334.0}, {"date": "2026-07-23", "close": 24.77, "volume": 163820.0}, {"date": "2026-07-24", "close": 24.71, "volume": 284202.0}, {"date": "2026-07-27", "close": 25.63, "volume": 496576.0}, {"date": "2026-07-28", "close": 25.91, "volume": 323429.0}, {"date": "2026-07-29", "close": 25.95, "volume": 312483.0}, {"date": "2026-07-30", "close": 26.19, "volume": 290463.0}, {"date": "2026-07-31", "close": 25.95, "volume": 207352.0}, {"date": "2026-08-03", "close": 26.12, "volume": 366369.0}, {"date": "2026-08-04", "close": 25.73, "volume": 474274.0}, {"date": "2026-08-05", "close": 25.4, "volume": 1023621.0}, {"date": "2026-08-06", "close": 25.32, "volume": 675990.0}, {"date": "2026-08-07", "close": 24.62, "volume": 573293.0}, {"date": "2026-08-10", "close": 24.79, "volume": 352985.0}, {"date": "2026-08-11", "close": 24.73, "volume": 278802.0}, {"date": "2026-08-12", "close": 25.1, "volume": 301328.0}, {"date": "2026-08-13", "close": 24.88, "volume": 318183.0}, {"date": "2026-08-14", "close": 25.42, "volume": 882207.0}, {"date": "2026-08-17", "close": 25.93, "volume": 450728.0}, {"date": "2026-08-18", "close": 25.67, "volume": 238404.0}, {"date": "2026-08-19", "close": 26.07, "volume": 317926.0}], "refreshing": true}