{"ticker": "ETD", "overview": {"cik": "896156", "ticker": "ETD", "name": "ETHAN ALLEN INTERIORS INC", "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "sic": "2511", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000924", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029547", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002351", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-20", "title": "Form DFAN14A", "accession": "0000921895-26-002266", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "FORM DEFA14A", "accession": "0001437749-26-028555", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026851", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026850", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026849", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026614", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026611", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026610", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "FORM DEFA14A", "accession": "0001437749-26-026594", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026587", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026584", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026581", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026580", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-05", "title": "Form DFAN14A", "accession": "0000921895-26-001971", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "FORM DEFA14A", "accession": "0001437749-26-025964", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-05", "title": "Form SCHEDULE 13D", "accession": "0001193805-26-001025", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024880", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001964", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001437749-26-021841", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017399", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0001437749-26-013892", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013886", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 24610.0, "sell_n": 1, "sell_sum": 597804.96, "net": -573194.96, "insiders": 2, "first_date": "2026-08-05", "last_date": "2026-09-02"}, "metrics": {"ticker": "ETD", "has_prices": true, "as_of": "2026-08-06", "last": 23.51, "prev_close": 24.13, "change": -0.6199999999999974, "change_pct": -0.02569415665147109, "session_volume": 333857.0, "vwap_5": 23.536587050930848, "vwap_20": 23.09430709215067, "vwap_60": 21.50704209309422, "vwap_250": 23.345807635895348, "high_52w": 25.2, "low_52w": 18.68, "avg_volume_20": 475157.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029547", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "M. Farooq Kathwari", "who_key": "KATHWARI M FAROOQ", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 597804.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO offloads $598K of ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/1217614/000143774926029547/0001437749-26-029547-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88789}, {"id": "13DG-0000921895-26-002351", "src": "13DG", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "DGB Investment, Inc.", "who_key": "DGB Investment, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "DGB Investment, Inc. moves to a 4.1% activist stake in ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/1472520/0000921895-26-002351-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "0001437749-26-026851", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Matthew J. McNulty", "who_key": "McNulty Matthew J", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5618.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CFO files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645969/000143774926026851/0001437749-26-026851-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001437749-26-026850", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Amy Phillips", "who_key": "Phillips Amy", "role": "EVP, Retail Division", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9803.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569507/000143774926026850/0001437749-26-026850-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001437749-26-026849", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "M. Farooq Kathwari", "who_key": "KATHWARI M FAROOQ", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 76924.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217614/000143774926026849/0001437749-26-026849-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}, {"id": "0001437749-26-026614", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "M. Farooq Kathwari", "who_key": "KATHWARI M FAROOQ", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 185049.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CEO files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1217614/000143774926026614/0001437749-26-026614-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001437749-26-026611", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Amy Phillips", "who_key": "Phillips Amy", "role": "EVP, Retail Division", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23609.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Insider files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1569507/000143774926026611/0001437749-26-026611-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001437749-26-026610", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Matthew J. McNulty", "who_key": "McNulty Matthew J", "role": "SVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13504.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "CFO files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1645969/000143774926026610/0001437749-26-026610-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "0001437749-26-026587", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Cynthia Ekberg Tsai", "who_key": "Tsai Cynthia Ekberg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24610.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "A director backs ETD with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1297594/000143774926026587/0001437749-26-026587-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "0001437749-26-026584", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Tara I. Stacom", "who_key": "Stacom Tara I.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654696/000143774926026584/0001437749-26-026584-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "0001437749-26-026581", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "David M. Sable", "who_key": "Sable David M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578181/000143774926026581/0001437749-26-026581-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "0001437749-26-026580", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Perez Maria Eugenia Casar", "who_key": "Casar Perez Maria Eugenia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "Director files routine paperwork on ETD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1910393/000143774926026580/0001437749-26-026580-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "13DG-0001193805-26-001025", "src": "13DG", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "DGB Investment, Inc.", "who_key": "DGB Investment, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "DGB Investment, Inc. takes a 4.1% activist stake in ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/1472520/0001193805-26-001025-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130549}, {"id": "13DG-0002012383-26-001964", "src": "13DG", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001964-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180949}], "recent_buys": [{"id": "0001437749-26-026587", "src": "INSIDERS", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "Cynthia Ekberg Tsai", "who_key": "Tsai Cynthia Ekberg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24610.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "A director backs ETD with $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/1297594/000143774926026587/0001437749-26-026587-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}], "institutional": [{"id": "13DG-0000921895-26-002351", "src": "13DG", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "DGB Investment, Inc.", "who_key": "DGB Investment, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "DGB Investment, Inc. moves to a 4.1% activist stake in ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/1472520/0000921895-26-002351-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97429}, {"id": "13DG-0001193805-26-001025", "src": "13DG", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "DGB Investment, Inc.", "who_key": "DGB Investment, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "DGB Investment, Inc. takes a 4.1% activist stake in ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/1472520/0001193805-26-001025-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130549}, {"id": "13DG-0002012383-26-001964", "src": "13DG", "ticker": "ETD", "cik": "896156", "company": "ETHAN ALLEN INTERIORS INC", "company_raw": "ETHAN ALLEN INTERIORS INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wood Household Furniture, (No Upholstered)", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in ETD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001964-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180949}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ethan Allen Interiors Inc. Common Stock", "new_value": "ETHAN ALLEN INTERIORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000896156", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000896156", "applied": 1, "detected_at": "2026-10-24T10:53:56.456950"}]}, "key_people": [{"who": "M. Farooq Kathwari", "who_key": "KATHWARI M FAROOQ", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 597804.96, "net": -597804.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 597804.96, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217614/000143774926029547/0001437749-26-029547-index.htm"}], "latest": {"action": "SELL", "amount": 597804.96, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217614/000143774926029547/0001437749-26-029547-index.htm"}}, {"who": "Cynthia Ekberg Tsai", "who_key": "Tsai Cynthia Ekberg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24610.0, "sold": 0, "net": 24610.0, "trades": 1, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 24610.0, "date": "2026-08-05", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297594/000143774926026587/0001437749-26-026587-index.htm"}], "latest": {"action": "BUY", "amount": 24610.0, "date": "2026-08-05", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1297594/000143774926026587/0001437749-26-026587-index.htm"}}], "activity": [{"date": "2026-08-05", "net": 24610.0}, {"date": "2026-09-02", "net": -597804.96}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001968582-26-000924", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001437749-26-029547", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002351", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-20", "title": "Form DFAN14A", "accession": "0000921895-26-002266", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "FORM DEFA14A", "accession": "0001437749-26-028555", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026851", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026850", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001437749-26-026849", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026614", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026611", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026610", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-07", "title": "FORM DEFA14A", "accession": "0001437749-26-026594", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026587", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026584", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026581", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001437749-26-026580", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-08-05", "title": "Form DFAN14A", "accession": "0000921895-26-001971", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "FORM DEFA14A", "accession": "0001437749-26-025964", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-05", "title": "Form SCHEDULE 13D", "accession": "0001193805-26-001025", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024880", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001964", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "FORM 11-K", "accession": "0001437749-26-021841", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017399", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0001437749-26-013892", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013886", "price_sensitive": true}], "performance": {"ticker": "ETD", "has_prices": true, "summary": {"n": 1, "avg": -0.02569415665147109, "win_rate": 0.0, "best": -0.02569415665147109, "worst": -0.02569415665147109, "as_of": "2026-08-06"}, "buys": [{"who": "Tsai Cynthia Ekberg", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24610.0, "date": "2026-08-05", "score": 31.9, "ref_price": 24.13, "return": -0.02569415665147109}]}, "price_series": [{"date": "2016-08-08", "close": 34.7, "volume": 82984.0}, {"date": "2016-08-09", "close": 34.89, "volume": 129932.0}, {"date": "2016-08-10", "close": 34.17, "volume": 171722.0}, {"date": "2016-08-11", "close": 34.07, "volume": 165358.0}, {"date": "2016-08-12", "close": 33.84, "volume": 111865.0}, {"date": "2016-08-15", "close": 34.63, "volume": 191876.0}, {"date": "2016-08-16", "close": 34.71, "volume": 174409.0}, {"date": "2016-08-17", "close": 34.17, "volume": 78201.0}, {"date": "2016-08-18", "close": 34.49, "volume": 93993.0}, {"date": "2016-08-19", "close": 34.37, "volume": 108791.0}, {"date": "2016-08-22", "close": 34.13, "volume": 94182.0}, {"date": "2016-08-23", "close": 34.68, "volume": 98622.0}, {"date": "2016-08-24", "close": 33.53, "volume": 166776.0}, {"date": "2016-08-25", "close": 33.88, "volume": 228243.0}, {"date": "2016-08-26", "close": 33.54, "volume": 173561.0}, {"date": "2016-08-29", "close": 33.29, "volume": 70108.0}, {"date": "2016-08-30", "close": 33.56, "volume": 96368.0}, {"date": "2016-08-31", "close": 33.46, "volume": 86257.0}, {"date": "2016-09-01", "close": 33.49, "volume": 76156.0}, {"date": "2016-09-02", "close": 33.82, "volume": 67742.0}, {"date": "2016-09-06", "close": 33.98, "volume": 73185.0}, {"date": "2016-09-07", "close": 34.31, "volume": 82103.0}, {"date": "2016-09-08", "close": 33.53, "volume": 163726.0}, {"date": "2016-09-09", "close": 31.95, "volume": 161680.0}, {"date": "2016-09-12", "close": 32.22, "volume": 188638.0}, {"date": "2016-09-13", "close": 31.88, "volume": 100192.0}, {"date": "2016-09-14", "close": 32.09, "volume": 81311.0}, {"date": "2016-09-15", "close": 32.01, "volume": 88762.0}, {"date": "2016-09-16", "close": 31.89, "volume": 136105.0}, {"date": "2016-09-19", "close": 32.64, "volume": 150448.0}, {"date": "2016-09-20", "close": 32.79, "volume": 160734.0}, {"date": "2016-09-21", "close": 33.81, "volume": 188755.0}, {"date": "2016-09-22", "close": 34.11, "volume": 177996.0}, {"date": "2016-09-23", "close": 34.14, "volume": 174260.0}, {"date": "2016-09-26", "close": 33.26, "volume": 82002.0}, {"date": "2016-09-27", "close": 33.47, "volume": 120238.0}, {"date": "2016-09-28", "close": 32.21, "volume": 302196.0}, {"date": "2016-09-29", "close": 31.22, "volume": 333116.0}, {"date": "2016-09-30", "close": 31.27, "volume": 513710.0}, {"date": "2016-10-03", "close": 30.32, "volume": 642062.0}, {"date": "2016-10-04", "close": 30.2, "volume": 307130.0}, {"date": "2016-10-05", "close": 30.22, "volume": 194301.0}, {"date": "2016-10-06", "close": 30.43, "volume": 193184.0}, {"date": "2016-10-07", "close": 30.32, "volume": 263688.0}, {"date": "2016-10-10", "close": 30.62, "volume": 151444.0}, {"date": "2016-10-11", "close": 29.87, "volume": 521288.0}, {"date": "2016-10-12", "close": 30.24, "volume": 217724.0}, {"date": "2016-10-13", "close": 29.96, "volume": 153949.0}, {"date": "2016-10-14", "close": 29.66, "volume": 394034.0}, {"date": "2016-10-17", "close": 30.05, "volume": 269702.0}, {"date": "2016-10-18", "close": 31.9, "volume": 538437.0}, {"date": "2016-10-19", "close": 31.85, "volume": 304518.0}, {"date": "2016-10-20", "close": 31.4, "volume": 355737.0}, {"date": "2016-10-21", "close": 30.55, "volume": 169021.0}, {"date": "2016-10-24", "close": 30.9, "volume": 286128.0}, {"date": "2016-10-25", "close": 30.35, "volume": 253900.0}, {"date": "2016-10-26", "close": 30.6, "volume": 401250.0}, {"date": "2016-10-27", "close": 29.95, "volume": 268030.0}, {"date": "2016-10-28", "close": 30.9, "volume": 476989.0}, {"date": "2016-10-31", "close": 30.7, "volume": 325959.0}, {"date": "2016-11-01", "close": 30.05, "volume": 198333.0}, {"date": "2016-11-02", "close": 30.05, "volume": 180678.0}, {"date": "2016-11-03", "close": 29.85, "volume": 294110.0}, {"date": "2016-11-04", "close": 30.0, "volume": 168222.0}, {"date": "2016-11-07", "close": 30.25, "volume": 145004.0}, {"date": "2016-11-08", "close": 30.1, "volume": 137810.0}, {"date": "2016-11-09", "close": 31.6, "volume": 177106.0}, {"date": "2016-11-10", "close": 32.15, "volume": 300091.0}, {"date": "2016-11-11", "close": 33.4, "volume": 252799.0}, {"date": "2016-11-14", "close": 34.4, "volume": 228294.0}, {"date": "2016-11-15", "close": 33.95, "volume": 185311.0}, {"date": "2016-11-16", "close": 34.05, "volume": 101412.0}, {"date": "2016-11-17", "close": 34.5, "volume": 199999.0}, {"date": "2016-11-18", "close": 34.35, "volume": 215949.0}, {"date": "2016-11-21", "close": 34.7, "volume": 209578.0}, {"date": "2016-11-22", "close": 35.5, "volume": 139761.0}, {"date": "2016-11-23", "close": 35.25, "volume": 131743.0}, {"date": "2016-11-25", "close": 35.55, "volume": 44103.0}, {"date": "2016-11-28", "close": 35.0, "volume": 94773.0}, {"date": "2016-11-29", "close": 35.05, "volume": 177209.0}, {"date": "2016-11-30", "close": 34.5, "volume": 100254.0}, {"date": "2016-12-01", "close": 34.65, "volume": 122348.0}, {"date": "2016-12-02", "close": 34.75, "volume": 126326.0}, {"date": "2016-12-05", "close": 35.4, "volume": 122247.0}, {"date": "2016-12-06", "close": 35.4, "volume": 218463.0}, {"date": "2016-12-07", "close": 36.2, "volume": 137389.0}, {"date": "2016-12-08", "close": 37.25, "volume": 186075.0}, {"date": "2016-12-09", "close": 37.25, "volume": 225752.0}, {"date": "2016-12-12", "close": 37.5, "volume": 181446.0}, {"date": "2016-12-13", "close": 37.25, "volume": 208291.0}, {"date": "2016-12-14", "close": 36.6, "volume": 188436.0}, {"date": "2016-12-15", "close": 36.65, "volume": 242268.0}, {"date": "2016-12-16", "close": 36.85, "volume": 627883.0}, {"date": "2016-12-19", "close": 38.25, "volume": 164282.0}, {"date": "2016-12-20", "close": 38.8, "volume": 155516.0}, {"date": "2016-12-21", "close": 37.85, "volume": 202876.0}, {"date": "2016-12-22", "close": 36.9, "volume": 112861.0}, {"date": "2016-12-23", "close": 36.9, "volume": 165492.0}, {"date": "2016-12-27", "close": 37.6, "volume": 91143.0}, {"date": "2016-12-28", "close": 37.05, "volume": 76656.0}, {"date": "2016-12-29", "close": 37.5, "volume": 140520.0}, {"date": "2016-12-30", "close": 36.85, "volume": 193042.0}, {"date": "2017-01-03", "close": 37.25, "volume": 195686.0}, {"date": "2017-01-04", "close": 37.4, "volume": 147335.0}, {"date": "2017-01-05", "close": 35.95, "volume": 221404.0}, {"date": "2017-01-06", "close": 35.0, "volume": 222404.0}, {"date": "2017-01-09", "close": 34.7, "volume": 157383.0}, {"date": "2017-01-10", "close": 34.95, "volume": 136878.0}, {"date": "2017-01-11", "close": 31.25, "volume": 572956.0}, {"date": "2017-01-12", "close": 31.15, "volume": 325088.0}, {"date": "2017-01-13", "close": 31.7, "volume": 212828.0}, {"date": "2017-01-17", "close": 31.95, "volume": 243051.0}, {"date": "2017-01-18", "close": 32.0, "volume": 285429.0}, {"date": "2017-01-19", "close": 32.1, "volume": 405446.0}, {"date": "2017-01-20", "close": 32.3, "volume": 273004.0}, {"date": "2017-01-23", "close": 32.35, "volume": 246800.0}, {"date": "2017-01-24", "close": 33.15, "volume": 200528.0}, {"date": "2017-01-25", "close": 33.7, "volume": 373318.0}, {"date": "2017-01-26", "close": 29.5, "volume": 1517939.0}, {"date": "2017-01-27", "close": 29.0, "volume": 720337.0}, {"date": "2017-01-30", "close": 28.85, "volume": 659220.0}, {"date": "2017-01-31", "close": 29.1, "volume": 381542.0}, {"date": "2017-02-01", "close": 28.5, "volume": 253021.0}, {"date": "2017-02-02", "close": 28.2, "volume": 284931.0}, {"date": "2017-02-03", "close": 28.4, "volume": 257334.0}, {"date": "2017-02-06", "close": 29.0, "volume": 469152.0}, {"date": "2017-02-07", "close": 28.85, "volume": 243758.0}, {"date": "2017-02-08", "close": 28.7, "volume": 260645.0}, {"date": "2017-02-09", "close": 28.8, "volume": 270819.0}, {"date": "2017-02-10", "close": 29.2, "volume": 203150.0}, {"date": "2017-02-13", "close": 28.9, "volume": 160909.0}, {"date": "2017-02-14", "close": 28.65, "volume": 140103.0}, {"date": "2017-02-15", "close": 28.25, "volume": 467247.0}, {"date": "2017-02-16", "close": 28.55, "volume": 254857.0}, {"date": "2017-02-17", "close": 27.85, "volume": 263664.0}, {"date": "2017-02-21", "close": 28.65, "volume": 193442.0}, {"date": "2017-02-22", "close": 28.8, "volume": 161686.0}, {"date": "2017-02-23", "close": 28.25, "volume": 138671.0}, {"date": "2017-02-24", "close": 28.45, "volume": 297510.0}, {"date": "2017-02-27", "close": 29.25, "volume": 187585.0}, {"date": "2017-02-28", "close": 28.75, "volume": 173872.0}, {"date": "2017-03-01", "close": 29.65, "volume": 241462.0}, {"date": "2017-03-02", "close": 29.3, "volume": 173467.0}, {"date": "2017-03-03", "close": 29.15, "volume": 242750.0}, {"date": "2017-03-06", "close": 28.4, "volume": 148565.0}, {"date": "2017-03-07", "close": 28.35, "volume": 486073.0}, {"date": "2017-03-08", "close": 29.2, "volume": 309912.0}, {"date": "2017-03-09", "close": 28.8, "volume": 154081.0}, {"date": "2017-03-10", "close": 29.0, "volume": 157053.0}, {"date": "2017-03-13", "close": 29.0, "volume": 170374.0}, {"date": "2017-03-14", "close": 30.2, "volume": 375963.0}, {"date": "2017-03-15", "close": 31.05, "volume": 468554.0}, {"date": "2017-03-16", "close": 31.0, "volume": 399930.0}, {"date": "2017-03-17", "close": 31.45, "volume": 769162.0}, {"date": "2017-03-20", "close": 30.45, "volume": 229760.0}, {"date": "2017-03-21", "close": 29.45, "volume": 352433.0}, {"date": "2017-03-22", "close": 29.6, "volume": 196939.0}, {"date": "2017-03-23", "close": 30.2, "volume": 160339.0}, {"date": "2017-03-24", "close": 29.75, "volume": 233789.0}, {"date": "2017-03-27", "close": 30.05, "volume": 332845.0}, {"date": "2017-03-28", "close": 30.0, "volume": 198865.0}, {"date": "2017-03-29", "close": 30.2, "volume": 247948.0}, {"date": "2017-03-30", "close": 30.4, "volume": 270521.0}, {"date": "2017-03-31", "close": 30.65, "volume": 262145.0}, {"date": "2017-04-03", "close": 30.0, "volume": 274128.0}, {"date": "2017-04-04", "close": 29.3, "volume": 577246.0}, {"date": "2017-04-05", "close": 29.4, "volume": 332199.0}, {"date": "2017-04-06", "close": 30.45, "volume": 414179.0}, {"date": "2017-04-07", "close": 29.7, "volume": 240733.0}, {"date": "2017-04-10", "close": 29.65, "volume": 281150.0}, {"date": "2017-04-11", "close": 30.3, "volume": 354420.0}, {"date": "2017-04-12", "close": 29.4, "volume": 191685.0}, {"date": "2017-04-13", "close": 29.2, "volume": 202457.0}, {"date": "2017-04-17", "close": 29.65, "volume": 196587.0}, {"date": "2017-04-18", "close": 29.95, "volume": 143590.0}, {"date": "2017-04-19", "close": 29.95, "volume": 268394.0}, {"date": "2017-04-20", "close": 30.8, "volume": 321431.0}, {"date": "2017-04-21", "close": 30.95, "volume": 258775.0}, {"date": "2017-04-24", "close": 30.8, "volume": 270214.0}, {"date": "2017-04-25", "close": 31.1, "volume": 282347.0}, {"date": "2017-04-26", "close": 31.25, "volume": 407827.0}, {"date": "2017-04-27", "close": 29.0, "volume": 1561533.0}, {"date": "2017-04-28", "close": 29.8, "volume": 635039.0}, {"date": "2017-05-01", "close": 30.7, "volume": 532762.0}, {"date": "2017-05-02", "close": 31.95, "volume": 351837.0}, {"date": "2017-05-03", "close": 30.9, "volume": 344902.0}, {"date": "2017-05-04", "close": 30.65, "volume": 235282.0}, {"date": "2017-05-05", "close": 31.0, "volume": 186751.0}, {"date": "2017-05-08", "close": 31.1, "volume": 206945.0}, {"date": "2017-05-09", "close": 31.0, "volume": 224995.0}, {"date": "2017-05-10", "close": 31.1, "volume": 298417.0}, {"date": "2017-05-11", "close": 30.0, "volume": 285533.0}, {"date": "2017-05-12", "close": 28.55, "volume": 837877.0}, {"date": "2017-05-15", "close": 27.95, "volume": 647881.0}, {"date": "2017-05-16", "close": 28.0, "volume": 532570.0}, {"date": "2017-05-17", "close": 27.9, "volume": 538511.0}, {"date": "2017-05-18", "close": 27.4, "volume": 419347.0}, {"date": "2017-05-19", "close": 27.65, "volume": 282381.0}, {"date": "2017-05-22", "close": 27.3, "volume": 412783.0}, {"date": "2017-05-23", "close": 27.15, "volume": 368545.0}, {"date": "2017-05-24", "close": 27.05, "volume": 445630.0}, {"date": "2017-05-25", "close": 27.1, "volume": 635024.0}, {"date": "2017-05-26", "close": 27.4, "volume": 276378.0}, {"date": "2017-05-30", "close": 27.0, "volume": 299698.0}, {"date": "2017-05-31", "close": 26.95, "volume": 470574.0}, {"date": "2017-06-01", "close": 27.45, "volume": 264090.0}, {"date": "2017-06-02", "close": 27.1, "volume": 388454.0}, {"date": "2017-06-05", "close": 26.95, "volume": 497043.0}, {"date": "2017-06-06", "close": 27.55, "volume": 563475.0}, {"date": "2017-06-07", "close": 27.7, "volume": 402356.0}, {"date": "2017-06-08", "close": 28.55, "volume": 323063.0}, {"date": "2017-06-09", "close": 28.9, "volume": 187133.0}, {"date": "2017-06-12", "close": 29.1, "volume": 227087.0}, {"date": "2017-06-13", "close": 29.1, "volume": 210818.0}, {"date": "2017-06-14", "close": 30.05, "volume": 340017.0}, {"date": "2017-06-15", "close": 29.65, "volume": 324854.0}, {"date": "2017-06-16", "close": 29.7, "volume": 337181.0}, {"date": "2017-06-19", "close": 29.65, "volume": 349116.0}, {"date": "2017-06-20", "close": 28.9, "volume": 324062.0}, {"date": "2017-06-21", "close": 29.85, "volume": 386338.0}, {"date": "2017-06-22", "close": 30.1, "volume": 243320.0}, {"date": "2017-06-23", "close": 30.0, "volume": 753847.0}, {"date": "2017-06-26", "close": 30.8, "volume": 336878.0}, {"date": "2017-06-27", "close": 30.75, "volume": 178870.0}, {"date": "2017-06-28", "close": 31.25, "volume": 213875.0}, {"date": "2017-06-29", "close": 31.65, "volume": 185527.0}, {"date": "2017-06-30", "close": 32.3, "volume": 601814.0}, {"date": "2017-07-03", "close": 32.35, "volume": 196693.0}, {"date": "2017-07-05", "close": 31.9, "volume": 226953.0}, {"date": "2017-07-06", "close": 31.35, "volume": 284556.0}, {"date": "2017-07-07", "close": 30.0, "volume": 632842.0}, {"date": "2017-07-10", "close": 29.75, "volume": 494313.0}, {"date": "2017-07-11", "close": 30.35, "volume": 289261.0}, {"date": "2017-07-12", "close": 30.4, "volume": 183019.0}, {"date": "2017-07-13", "close": 30.4, "volume": 498519.0}, {"date": "2017-07-14", "close": 30.6, "volume": 492383.0}, {"date": "2017-07-17", "close": 30.45, "volume": 347218.0}, {"date": "2017-07-18", "close": 30.55, "volume": 1051270.0}, {"date": "2017-07-19", "close": 31.2, "volume": 391858.0}, {"date": "2017-07-20", "close": 31.45, "volume": 344338.0}, {"date": "2017-07-21", "close": 31.2, "volume": 277910.0}, {"date": "2017-07-24", "close": 30.75, "volume": 284587.0}, {"date": "2017-07-25", "close": 31.15, "volume": 305435.0}, {"date": "2017-07-26", "close": 30.8, "volume": 261098.0}, {"date": "2017-07-27", "close": 32.3, "volume": 543065.0}, {"date": "2017-07-28", "close": 32.55, "volume": 350643.0}, {"date": "2017-07-31", "close": 32.05, "volume": 355922.0}, {"date": "2017-08-01", "close": 32.3, "volume": 276085.0}, {"date": "2017-08-02", "close": 31.7, "volume": 292288.0}, {"date": "2017-08-03", "close": 31.3, "volume": 328554.0}, {"date": "2017-08-04", "close": 32.05, "volume": 302927.0}, {"date": "2017-08-07", "close": 32.3, "volume": 249312.0}, {"date": "2017-08-08", "close": 32.0, "volume": 291225.0}, {"date": "2017-08-09", "close": 32.1, "volume": 292202.0}, {"date": "2017-08-10", "close": 31.45, "volume": 210204.0}, {"date": "2017-08-11", "close": 31.5, "volume": 406432.0}, {"date": "2017-08-14", "close": 31.95, "volume": 226385.0}, {"date": "2017-08-15", "close": 30.85, "volume": 323020.0}, {"date": "2017-08-16", "close": 30.75, "volume": 346127.0}, {"date": "2017-08-17", "close": 30.05, "volume": 284050.0}, {"date": "2017-08-18", "close": 29.45, "volume": 262734.0}, {"date": "2017-08-21", "close": 29.45, "volume": 233682.0}, {"date": "2017-08-22", "close": 29.55, "volume": 153476.0}, {"date": "2017-08-23", "close": 28.2, "volume": 575418.0}, {"date": "2017-08-24", "close": 27.5, "volume": 352020.0}, {"date": "2017-08-25", "close": 27.8, "volume": 551918.0}, {"date": "2017-08-28", "close": 28.1, "volume": 335684.0}, {"date": "2017-08-29", "close": 28.25, "volume": 265681.0}, {"date": "2017-08-30", "close": 28.6, "volume": 246173.0}, {"date": "2017-08-31", "close": 29.25, "volume": 424124.0}, {"date": "2017-09-01", "close": 29.8, "volume": 319796.0}, {"date": "2017-09-05", "close": 29.9, "volume": 260964.0}, {"date": "2017-09-06", "close": 30.1, "volume": 151969.0}, {"date": "2017-09-07", "close": 30.2, "volume": 300052.0}, {"date": "2017-09-08", "close": 30.5, "volume": 164625.0}, {"date": "2017-09-11", "close": 30.2, "volume": 120673.0}, {"date": "2017-09-12", "close": 30.5, "volume": 244005.0}, {"date": "2017-09-13", "close": 30.25, "volume": 300271.0}, {"date": "2017-09-14", "close": 29.95, "volume": 247246.0}, {"date": "2017-09-15", "close": 30.2, "volume": 561999.0}, {"date": "2017-09-18", "close": 30.65, "volume": 224950.0}, {"date": "2017-09-19", "close": 30.7, "volume": 216761.0}, {"date": "2017-09-20", "close": 30.75, "volume": 234199.0}, {"date": "2017-09-21", "close": 30.3, "volume": 212928.0}, {"date": "2017-09-22", "close": 30.6, "volume": 211520.0}, {"date": "2017-09-25", "close": 30.65, "volume": 215609.0}, {"date": "2017-09-26", "close": 31.15, "volume": 153814.0}, {"date": "2017-09-27", "close": 31.95, "volume": 286224.0}, {"date": "2017-09-28", "close": 32.45, "volume": 285292.0}, {"date": "2017-09-29", "close": 32.4, "volume": 282363.0}, {"date": "2017-10-02", "close": 32.4, "volume": 270382.0}, {"date": "2017-10-03", "close": 32.55, "volume": 200123.0}, {"date": "2017-10-04", "close": 32.45, "volume": 183545.0}, {"date": "2017-10-05", "close": 32.15, "volume": 161819.0}, {"date": "2017-10-06", "close": 31.4, "volume": 237733.0}, {"date": "2017-10-09", "close": 31.35, "volume": 272878.0}, {"date": "2017-10-10", "close": 31.3, "volume": 199958.0}, {"date": "2017-10-11", "close": 30.5, "volume": 409854.0}, {"date": "2017-10-12", "close": 29.0, "volume": 883989.0}, {"date": "2017-10-13", "close": 30.1, "volume": 622838.0}, {"date": "2017-10-16", "close": 29.75, "volume": 188883.0}, {"date": "2017-10-17", "close": 30.2, "volume": 205833.0}, {"date": "2017-10-18", "close": 31.0, "volume": 391268.0}, {"date": "2017-10-19", "close": 31.0, "volume": 292170.0}, {"date": "2017-10-20", "close": 31.25, "volume": 181511.0}, {"date": "2017-10-23", "close": 31.1, "volume": 228539.0}, {"date": "2017-10-24", "close": 31.4, "volume": 199318.0}, {"date": "2017-10-25", "close": 31.0, "volume": 285183.0}, {"date": "2017-10-26", "close": 31.25, "volume": 420798.0}, {"date": "2017-10-27", "close": 30.05, "volume": 334598.0}, {"date": "2017-10-30", "close": 29.15, "volume": 324932.0}, {"date": "2017-10-31", "close": 29.75, "volume": 288956.0}, {"date": "2017-11-01", "close": 29.35, "volume": 225049.0}, {"date": "2017-11-02", "close": 29.05, "volume": 381250.0}, {"date": "2017-11-03", "close": 28.8, "volume": 277929.0}, {"date": "2017-11-06", "close": 28.05, "volume": 503415.0}, {"date": "2017-11-07", "close": 27.1, "volume": 345607.0}, {"date": "2017-11-08", "close": 27.05, "volume": 905764.0}, {"date": "2017-11-09", "close": 27.2, "volume": 543101.0}, {"date": "2017-11-10", "close": 27.55, "volume": 633522.0}, {"date": "2017-11-13", "close": 27.15, "volume": 301125.0}, {"date": "2017-11-14", "close": 27.75, "volume": 394250.0}, {"date": "2017-11-15", "close": 27.45, "volume": 362017.0}, {"date": "2017-11-16", "close": 28.2, "volume": 402600.0}, {"date": "2017-11-17", "close": 28.35, "volume": 266287.0}, {"date": "2017-11-20", "close": 28.3, "volume": 540392.0}, {"date": "2017-11-21", "close": 28.65, "volume": 242878.0}, {"date": "2017-11-22", "close": 28.35, "volume": 269490.0}, {"date": "2017-11-24", "close": 28.4, "volume": 134194.0}, {"date": "2017-11-27", "close": 27.95, "volume": 390456.0}, {"date": "2017-11-28", "close": 29.0, "volume": 303619.0}, {"date": "2017-11-29", "close": 29.25, "volume": 218087.0}, {"date": "2017-11-30", "close": 29.4, "volume": 239335.0}, {"date": "2017-12-01", "close": 28.9, "volume": 294941.0}, {"date": "2017-12-04", "close": 29.6, "volume": 441340.0}, {"date": "2017-12-05", "close": 28.95, "volume": 180538.0}, {"date": "2017-12-06", "close": 28.95, "volume": 145405.0}, {"date": "2017-12-07", "close": 29.0, "volume": 200988.0}, {"date": "2017-12-08", "close": 28.85, "volume": 129069.0}, {"date": "2017-12-11", "close": 28.5, "volume": 397113.0}, {"date": "2017-12-12", "close": 28.45, "volume": 173248.0}, {"date": "2017-12-13", "close": 28.45, "volume": 156068.0}, {"date": "2017-12-14", "close": 27.5, "volume": 387506.0}, {"date": "2017-12-15", "close": 28.2, "volume": 823544.0}, {"date": "2017-12-18", "close": 29.2, "volume": 317971.0}, {"date": "2017-12-19", "close": 29.25, "volume": 179917.0}, {"date": "2017-12-20", "close": 29.2, "volume": 149598.0}, {"date": "2017-12-21", "close": 29.0, "volume": 175924.0}, {"date": "2017-12-22", "close": 28.55, "volume": 117121.0}, {"date": "2017-12-26", "close": 28.9, "volume": 130576.0}, {"date": "2017-12-27", "close": 29.2, "volume": 337510.0}, {"date": "2017-12-28", "close": 29.0, "volume": 110274.0}, {"date": "2017-12-29", "close": 28.6, "volume": 193505.0}, {"date": "2018-01-02", "close": 28.7, "volume": 227507.0}, {"date": "2018-01-03", "close": 28.95, "volume": 339850.0}, {"date": "2018-01-04", "close": 28.7, "volume": 193857.0}, {"date": "2018-01-05", "close": 28.55, "volume": 187522.0}, {"date": "2018-01-08", "close": 28.6, "volume": 212663.0}, {"date": "2018-01-09", "close": 27.75, "volume": 247992.0}, {"date": "2018-01-10", "close": 27.2, "volume": 176981.0}, {"date": "2018-01-11", "close": 28.25, "volume": 239284.0}, {"date": "2018-01-12", "close": 28.65, "volume": 176566.0}, {"date": "2018-01-16", "close": 28.15, "volume": 378898.0}, {"date": "2018-01-17", "close": 26.1, "volume": 1582675.0}, {"date": "2018-01-18", "close": 26.7, "volume": 473408.0}, {"date": "2018-01-19", "close": 27.4, "volume": 400231.0}, {"date": "2018-01-22", "close": 27.35, "volume": 213450.0}, {"date": "2018-01-23", "close": 27.05, "volume": 170226.0}, {"date": "2018-01-24", "close": 26.95, "volume": 240465.0}, {"date": "2018-01-25", "close": 25.05, "volume": 708598.0}, {"date": "2018-01-26", "close": 25.9, "volume": 602536.0}, {"date": "2018-01-29", "close": 24.95, "volume": 374394.0}, {"date": "2018-01-30", "close": 24.9, "volume": 502851.0}, {"date": "2018-01-31", "close": 24.85, "volume": 325818.0}, {"date": "2018-02-01", "close": 24.9, "volume": 270738.0}, {"date": "2018-02-02", "close": 24.4, "volume": 368429.0}, {"date": "2018-02-05", "close": 23.85, "volume": 505616.0}, {"date": "2018-02-06", "close": 24.0, "volume": 596652.0}, {"date": "2018-02-07", "close": 24.75, "volume": 415907.0}, {"date": "2018-02-08", "close": 24.3, "volume": 622466.0}, {"date": "2018-02-09", "close": 25.0, "volume": 456782.0}, {"date": "2018-02-12", "close": 24.95, "volume": 381417.0}, {"date": "2018-02-13", "close": 24.6, "volume": 390669.0}, {"date": "2018-02-14", "close": 24.9, "volume": 266399.0}, {"date": "2018-02-15", "close": 25.0, "volume": 254380.0}, {"date": "2018-02-16", "close": 25.25, "volume": 368970.0}, {"date": "2018-02-20", "close": 24.9, "volume": 258344.0}, {"date": "2018-02-21", "close": 25.25, "volume": 264402.0}, {"date": "2018-02-22", "close": 24.6, "volume": 172002.0}, {"date": "2018-02-23", "close": 24.95, "volume": 169639.0}, {"date": "2018-02-26", "close": 24.65, "volume": 138170.0}, {"date": "2018-02-27", "close": 23.95, "volume": 203828.0}, {"date": "2018-02-28", "close": 23.75, "volume": 269997.0}, {"date": "2018-03-01", "close": 23.95, "volume": 211487.0}, {"date": "2018-03-02", "close": 24.1, "volume": 275280.0}, {"date": "2018-03-05", "close": 24.35, "volume": 195425.0}, {"date": "2018-03-06", "close": 24.85, "volume": 220534.0}, {"date": "2018-03-07", "close": 24.05, "volume": 378048.0}, {"date": "2018-03-08", "close": 23.95, "volume": 243311.0}, {"date": "2018-03-09", "close": 24.15, "volume": 193998.0}, {"date": "2018-03-12", "close": 24.15, "volume": 199266.0}, {"date": "2018-03-13", "close": 24.35, "volume": 174619.0}, {"date": "2018-03-14", "close": 24.2, "volume": 208622.0}, {"date": "2018-03-15", "close": 24.05, "volume": 209416.0}, {"date": "2018-03-16", "close": 24.65, "volume": 515047.0}, {"date": "2018-03-19", "close": 23.75, "volume": 233574.0}, {"date": "2018-03-20", "close": 23.45, "volume": 171591.0}, {"date": "2018-03-21", "close": 23.2, "volume": 165297.0}, {"date": "2018-03-22", "close": 22.7, "volume": 196177.0}, {"date": "2018-03-23", "close": 22.25, "volume": 290491.0}, {"date": "2018-03-26", "close": 22.9, "volume": 221609.0}, {"date": "2018-03-27", "close": 22.7, "volume": 128594.0}, {"date": "2018-03-28", "close": 23.2, "volume": 336739.0}, {"date": "2018-03-29", "close": 22.95, "volume": 169765.0}, {"date": "2018-04-02", "close": 22.35, "volume": 193712.0}, {"date": "2018-04-03", "close": 22.6, "volume": 221678.0}, {"date": "2018-04-04", "close": 23.15, "volume": 272944.0}, {"date": "2018-04-05", "close": 23.2, "volume": 423964.0}, {"date": "2018-04-06", "close": 22.75, "volume": 505634.0}, {"date": "2018-04-09", "close": 23.0, "volume": 276852.0}, {"date": "2018-04-10", "close": 22.65, "volume": 347809.0}, {"date": "2018-04-11", "close": 22.3, "volume": 431988.0}, {"date": "2018-04-12", "close": 22.4, "volume": 198987.0}, {"date": "2018-04-13", "close": 22.35, "volume": 303724.0}, {"date": "2018-04-16", "close": 22.45, "volume": 218608.0}, {"date": "2018-04-17", "close": 22.55, "volume": 202031.0}, {"date": "2018-04-18", "close": 22.35, "volume": 314323.0}, {"date": "2018-04-19", "close": 22.05, "volume": 265461.0}, {"date": "2018-04-20", "close": 22.05, "volume": 376661.0}, {"date": "2018-04-23", "close": 22.4, "volume": 206482.0}, {"date": "2018-04-24", "close": 22.65, "volume": 223513.0}, {"date": "2018-04-25", "close": 23.35, "volume": 343748.0}, {"date": "2018-04-26", "close": 23.05, "volume": 188762.0}, {"date": "2018-04-27", "close": 22.95, "volume": 572354.0}, {"date": "2018-04-30", "close": 22.05, "volume": 380659.0}, {"date": "2018-05-01", "close": 22.55, "volume": 278167.0}, {"date": "2018-05-02", "close": 23.0, "volume": 237103.0}, {"date": "2018-05-03", "close": 23.15, "volume": 294453.0}, {"date": "2018-05-04", "close": 23.95, "volume": 430923.0}, {"date": "2018-05-07", "close": 23.85, "volume": 290240.0}, {"date": "2018-05-08", "close": 23.9, "volume": 184605.0}, {"date": "2018-05-09", "close": 23.9, "volume": 313379.0}, {"date": "2018-05-10", "close": 23.8, "volume": 199329.0}, {"date": "2018-05-11", "close": 24.1, "volume": 142014.0}, {"date": "2018-05-14", "close": 23.95, "volume": 227417.0}, {"date": "2018-05-15", "close": 23.7, "volume": 482185.0}, {"date": "2018-05-16", "close": 24.3, "volume": 296972.0}, {"date": "2018-05-17", "close": 24.35, "volume": 168702.0}, {"date": "2018-05-18", "close": 24.75, "volume": 405856.0}, {"date": "2018-05-21", "close": 24.65, "volume": 169834.0}, {"date": "2018-05-22", "close": 23.7, "volume": 137326.0}, {"date": "2018-05-23", "close": 24.15, "volume": 187602.0}, {"date": "2018-05-24", "close": 24.3, "volume": 138019.0}, {"date": "2018-05-25", "close": 24.25, "volume": 129147.0}, {"date": "2018-05-29", "close": 24.2, "volume": 183594.0}, {"date": "2018-05-30", "close": 24.2, "volume": 161525.0}, {"date": "2018-05-31", "close": 23.45, "volume": 170209.0}, {"date": "2018-06-01", "close": 23.75, "volume": 168966.0}, {"date": "2018-06-04", "close": 24.05, "volume": 302418.0}, {"date": "2018-06-05", "close": 24.6, "volume": 308262.0}, {"date": "2018-06-06", "close": 24.5, "volume": 184930.0}, {"date": "2018-06-07", "close": 24.2, "volume": 384998.0}, {"date": "2018-06-08", "close": 24.2, "volume": 349606.0}, {"date": "2018-06-11", "close": 24.3, "volume": 197375.0}, {"date": "2018-06-12", "close": 24.25, "volume": 375270.0}, {"date": "2018-06-13", "close": 24.15, "volume": 251298.0}, {"date": "2018-06-14", "close": 24.4, "volume": 138160.0}, {"date": "2018-06-15", "close": 24.3, "volume": 195265.0}, {"date": "2018-06-18", "close": 24.6, "volume": 152869.0}, {"date": "2018-06-19", "close": 24.95, "volume": 117222.0}, {"date": "2018-06-20", "close": 25.05, "volume": 124281.0}, {"date": "2018-06-21", "close": 24.9, "volume": 127939.0}, {"date": "2018-06-22", "close": 24.45, "volume": 284529.0}, {"date": "2018-06-25", "close": 24.1, "volume": 196388.0}, {"date": "2018-06-26", "close": 24.8, "volume": 423674.0}, {"date": "2018-06-27", "close": 24.1, "volume": 153506.0}, {"date": "2018-06-28", "close": 24.35, "volume": 136103.0}, {"date": "2018-06-29", "close": 24.5, "volume": 156750.0}, {"date": "2018-07-02", "close": 24.55, "volume": 124140.0}, {"date": "2018-07-03", "close": 24.7, "volume": 64832.0}, {"date": "2018-07-05", "close": 24.95, "volume": 134336.0}, {"date": "2018-07-06", "close": 25.35, "volume": 217216.0}, {"date": "2018-07-09", "close": 25.35, "volume": 113511.0}, {"date": "2018-07-10", "close": 25.0, "volume": 116620.0}, {"date": "2018-07-11", "close": 24.85, "volume": 190607.0}, {"date": "2018-07-12", "close": 24.95, "volume": 168373.0}, {"date": "2018-07-13", "close": 25.05, "volume": 117349.0}, {"date": "2018-07-16", "close": 24.2, "volume": 169175.0}, {"date": "2018-07-17", "close": 24.4, "volume": 151923.0}, {"date": "2018-07-18", "close": 24.25, "volume": 125870.0}, {"date": "2018-07-19", "close": 24.65, "volume": 158599.0}, {"date": "2018-07-20", "close": 24.3, "volume": 116319.0}, {"date": "2018-07-23", "close": 24.2, "volume": 170634.0}, {"date": "2018-07-24", "close": 23.55, "volume": 372328.0}, {"date": "2018-07-25", "close": 23.45, "volume": 187564.0}, {"date": "2018-07-26", "close": 22.5, "volume": 693568.0}, {"date": "2018-07-27", "close": 22.35, "volume": 332356.0}, {"date": "2018-07-30", "close": 22.45, "volume": 237636.0}, {"date": "2018-07-31", "close": 22.5, "volume": 220070.0}, {"date": "2018-08-01", "close": 22.25, "volume": 243615.0}, {"date": "2018-08-02", "close": 22.25, "volume": 186853.0}, {"date": "2018-08-03", "close": 22.5, "volume": 181935.0}, {"date": "2018-08-06", "close": 22.15, "volume": 239601.0}, {"date": "2018-08-07", "close": 22.35, "volume": 244839.0}, {"date": "2018-08-08", "close": 22.45, "volume": 513208.0}, {"date": "2018-08-09", "close": 22.2, "volume": 244089.0}, {"date": "2018-08-10", "close": 22.1, "volume": 139023.0}, {"date": "2018-08-13", "close": 22.35, "volume": 305015.0}, {"date": "2018-08-14", "close": 22.65, "volume": 189859.0}, {"date": "2018-08-15", "close": 22.7, "volume": 246618.0}, {"date": "2018-08-16", "close": 22.85, "volume": 169031.0}, {"date": "2018-08-17", "close": 23.05, "volume": 355099.0}, {"date": "2018-08-20", "close": 23.3, "volume": 234991.0}, {"date": "2018-08-21", "close": 23.45, "volume": 227445.0}, {"date": "2018-08-22", "close": 23.1, "volume": 182322.0}, {"date": "2018-08-23", "close": 22.85, "volume": 139264.0}, {"date": "2018-08-24", "close": 22.85, "volume": 76784.0}, {"date": "2018-08-27", "close": 22.65, "volume": 98593.0}, {"date": "2018-08-28", "close": 22.65, "volume": 87202.0}, {"date": "2018-08-29", "close": 22.6, "volume": 160809.0}, {"date": "2018-08-30", "close": 22.1, "volume": 171319.0}, {"date": "2018-08-31", "close": 22.25, "volume": 186754.0}, {"date": "2018-09-04", "close": 22.25, "volume": 210729.0}, {"date": "2018-09-05", "close": 22.25, "volume": 298417.0}, {"date": "2018-09-06", "close": 22.2, "volume": 231495.0}, {"date": "2018-09-07", "close": 22.5, "volume": 380632.0}, {"date": "2018-09-10", "close": 23.0, "volume": 357522.0}, {"date": "2018-09-11", "close": 22.7, "volume": 189250.0}, {"date": "2018-09-12", "close": 21.95, "volume": 299342.0}, {"date": "2018-09-13", "close": 21.6, "volume": 256340.0}, {"date": "2018-09-14", "close": 21.9, "volume": 187053.0}, {"date": "2018-09-17", "close": 21.75, "volume": 187110.0}, {"date": "2018-09-18", "close": 21.55, "volume": 228763.0}, {"date": "2018-09-19", "close": 21.8, "volume": 235928.0}, {"date": "2018-09-20", "close": 22.05, "volume": 154655.0}, {"date": "2018-09-21", "close": 21.7, "volume": 513766.0}, {"date": "2018-09-24", "close": 21.4, "volume": 117809.0}, {"date": "2018-09-25", "close": 21.4, "volume": 128094.0}, {"date": "2018-09-26", "close": 21.45, "volume": 222623.0}, {"date": "2018-09-27", "close": 20.65, "volume": 262841.0}, {"date": "2018-09-28", "close": 20.75, "volume": 316113.0}, {"date": "2018-10-01", "close": 20.72, "volume": 272366.0}, {"date": "2018-10-02", "close": 20.51, "volume": 219818.0}, {"date": "2018-10-03", "close": 20.88, "volume": 292752.0}, {"date": "2018-10-04", "close": 20.71, "volume": 158606.0}, {"date": "2018-10-05", "close": 19.85, "volume": 304928.0}, {"date": "2018-10-08", "close": 20.06, "volume": 369059.0}, {"date": "2018-10-09", "close": 19.27, "volume": 439911.0}, {"date": "2018-10-10", "close": 19.33, "volume": 409406.0}, {"date": "2018-10-11", "close": 20.49, "volume": 912137.0}, {"date": "2018-10-12", "close": 20.45, "volume": 472132.0}, {"date": "2018-10-15", "close": 20.69, "volume": 350226.0}, {"date": "2018-10-16", "close": 21.3, "volume": 385150.0}, {"date": "2018-10-17", "close": 20.93, "volume": 498290.0}, {"date": "2018-10-18", "close": 20.4, "volume": 276315.0}, {"date": "2018-10-19", "close": 19.99, "volume": 334333.0}, {"date": "2018-10-22", "close": 20.06, "volume": 369207.0}, {"date": "2018-10-23", "close": 20.08, "volume": 374421.0}, {"date": "2018-10-24", "close": 19.51, "volume": 382367.0}, {"date": "2018-10-25", "close": 19.86, "volume": 537391.0}, {"date": "2018-10-26", "close": 19.7, "volume": 604542.0}, {"date": "2018-10-29", "close": 19.52, "volume": 405504.0}, {"date": "2018-10-30", "close": 19.93, "volume": 370646.0}, {"date": "2018-10-31", "close": 19.14, "volume": 363989.0}, {"date": "2018-11-01", "close": 19.68, "volume": 982246.0}, {"date": "2018-11-02", "close": 19.79, "volume": 321941.0}, {"date": "2018-11-05", "close": 19.04, "volume": 701004.0}, {"date": "2018-11-06", "close": 19.5, "volume": 434794.0}, {"date": "2018-11-07", "close": 19.78, "volume": 377751.0}, {"date": "2018-11-08", "close": 19.74, "volume": 249138.0}, {"date": "2018-11-09", "close": 19.81, "volume": 337899.0}, {"date": "2018-11-12", "close": 19.37, "volume": 196505.0}, {"date": "2018-11-13", "close": 19.7, "volume": 289055.0}, {"date": "2018-11-14", "close": 19.33, "volume": 475744.0}, {"date": "2018-11-15", "close": 19.12, "volume": 351133.0}, {"date": "2018-11-16", "close": 19.57, "volume": 343792.0}, {"date": "2018-11-19", "close": 19.28, "volume": 338727.0}, {"date": "2018-11-20", "close": 19.58, "volume": 432357.0}, {"date": "2018-11-21", "close": 20.37, "volume": 309668.0}, {"date": "2018-11-23", "close": 20.47, "volume": 279018.0}, {"date": "2018-11-26", "close": 20.56, "volume": 423813.0}, {"date": "2018-11-27", "close": 20.44, "volume": 256619.0}, {"date": "2018-11-28", "close": 20.87, "volume": 232618.0}, {"date": "2018-11-29", "close": 20.73, "volume": 190783.0}, {"date": "2018-11-30", "close": 20.78, "volume": 193241.0}, {"date": "2018-12-03", "close": 20.81, "volume": 458691.0}, {"date": "2018-12-04", "close": 19.79, "volume": 375480.0}, {"date": "2018-12-06", "close": 20.08, "volume": 313328.0}, {"date": "2018-12-07", "close": 19.69, "volume": 151169.0}, {"date": "2018-12-10", "close": 19.39, "volume": 219165.0}, {"date": "2018-12-11", "close": 19.47, "volume": 139505.0}, {"date": "2018-12-12", "close": 19.55, "volume": 231604.0}, {"date": "2018-12-13", "close": 19.04, "volume": 243236.0}, {"date": "2018-12-14", "close": 18.65, "volume": 325442.0}, {"date": "2018-12-17", "close": 18.84, "volume": 450886.0}, {"date": "2018-12-18", "close": 18.91, "volume": 280853.0}, {"date": "2018-12-19", "close": 18.24, "volume": 219200.0}, {"date": "2018-12-20", "close": 18.09, "volume": 272298.0}, {"date": "2018-12-21", "close": 17.8, "volume": 753201.0}, {"date": "2018-12-24", "close": 17.48, "volume": 270208.0}, {"date": "2018-12-26", "close": 17.86, "volume": 424063.0}, {"date": "2018-12-27", "close": 17.93, "volume": 361504.0}, {"date": "2018-12-28", "close": 17.94, "volume": 343690.0}, {"date": "2018-12-31", "close": 17.59, "volume": 339978.0}, {"date": "2019-01-02", "close": 17.87, "volume": 375930.0}, {"date": "2019-01-03", "close": 18.0, "volume": 341763.0}, {"date": "2019-01-04", "close": 18.77, "volume": 395052.0}, {"date": "2019-01-07", "close": 19.44, "volume": 518351.0}, {"date": "2019-01-08", "close": 19.6, "volume": 519397.0}, {"date": "2019-01-09", "close": 18.73, "volume": 317372.0}, {"date": "2019-01-10", "close": 18.63, "volume": 253355.0}, {"date": "2019-01-11", "close": 18.28, "volume": 366275.0}, {"date": "2019-01-14", "close": 18.5, "volume": 250355.0}, {"date": "2019-01-15", "close": 18.18, "volume": 214009.0}, {"date": "2019-01-16", "close": 18.51, "volume": 243142.0}, {"date": "2019-01-17", "close": 18.66, "volume": 270990.0}, {"date": "2019-01-18", "close": 18.67, "volume": 289917.0}, {"date": "2019-01-22", "close": 18.43, "volume": 259745.0}, {"date": "2019-01-23", "close": 18.44, "volume": 188001.0}, {"date": "2019-01-24", "close": 18.48, "volume": 214098.0}, {"date": "2019-01-25", "close": 18.76, "volume": 255727.0}, {"date": "2019-01-28", "close": 18.75, "volume": 432223.0}, {"date": "2019-01-29", "close": 17.98, "volume": 1253177.0}, {"date": "2019-01-30", "close": 18.05, "volume": 532343.0}, {"date": "2019-01-31", "close": 18.98, "volume": 518891.0}, {"date": "2019-02-01", "close": 18.89, "volume": 365135.0}, {"date": "2019-02-04", "close": 18.99, "volume": 365343.0}, {"date": "2019-02-05", "close": 19.06, "volume": 274019.0}, {"date": "2019-02-06", "close": 18.47, "volume": 364443.0}, {"date": "2019-02-07", "close": 18.71, "volume": 334419.0}, {"date": "2019-02-08", "close": 19.23, "volume": 291195.0}, {"date": "2019-02-11", "close": 19.18, "volume": 208805.0}, {"date": "2019-02-12", "close": 19.55, "volume": 382621.0}, {"date": "2019-02-13", "close": 19.32, "volume": 200035.0}, {"date": "2019-02-14", "close": 19.51, "volume": 219103.0}, {"date": "2019-02-15", "close": 19.76, "volume": 186772.0}, {"date": "2019-02-19", "close": 19.72, "volume": 187124.0}, {"date": "2019-02-20", "close": 19.66, "volume": 316594.0}, {"date": "2019-02-21", "close": 19.5, "volume": 237520.0}, {"date": "2019-02-22", "close": 19.69, "volume": 140971.0}, {"date": "2019-02-25", "close": 20.16, "volume": 352176.0}, {"date": "2019-02-26", "close": 20.34, "volume": 239727.0}, {"date": "2019-02-27", "close": 19.74, "volume": 178259.0}, {"date": "2019-02-28", "close": 20.08, "volume": 166138.0}, {"date": "2019-03-01", "close": 20.29, "volume": 253265.0}, {"date": "2019-03-04", "close": 19.87, "volume": 356444.0}, {"date": "2019-03-05", "close": 19.56, "volume": 234834.0}, {"date": "2019-03-06", "close": 19.66, "volume": 176617.0}, {"date": "2019-03-07", "close": 19.36, "volume": 195446.0}, {"date": "2019-03-08", "close": 19.37, "volume": 299510.0}, {"date": "2019-03-11", "close": 19.59, "volume": 299157.0}, {"date": "2019-03-12", "close": 19.45, "volume": 208600.0}, {"date": "2019-03-13", "close": 19.26, "volume": 159181.0}, {"date": "2019-03-14", "close": 18.94, "volume": 248229.0}, {"date": "2019-03-15", "close": 19.15, "volume": 581018.0}, {"date": "2019-03-18", "close": 19.39, "volume": 418419.0}, {"date": "2019-03-19", "close": 19.34, "volume": 214304.0}, {"date": "2019-03-20", "close": 19.04, "volume": 352267.0}, {"date": "2019-03-21", "close": 19.14, "volume": 266105.0}, {"date": "2019-03-22", "close": 18.55, "volume": 263918.0}, {"date": "2019-03-25", "close": 18.96, "volume": 217609.0}, {"date": "2019-03-26", "close": 19.24, "volume": 198320.0}, {"date": "2019-03-27", "close": 19.39, "volume": 173154.0}, {"date": "2019-03-28", "close": 19.41, "volume": 142424.0}, {"date": "2019-03-29", "close": 19.13, "volume": 257618.0}, {"date": "2019-04-01", "close": 19.18, "volume": 196613.0}, {"date": "2019-04-02", "close": 18.96, "volume": 189435.0}, {"date": "2019-04-03", "close": 19.17, "volume": 125311.0}, {"date": "2019-04-04", "close": 19.5, "volume": 140084.0}, {"date": "2019-04-05", "close": 19.56, "volume": 234790.0}, {"date": "2019-04-08", "close": 19.56, "volume": 258261.0}, {"date": "2019-04-09", "close": 19.47, "volume": 202866.0}, {"date": "2019-04-10", "close": 19.85, "volume": 220268.0}, {"date": "2019-04-11", "close": 20.24, "volume": 308288.0}, {"date": "2019-04-12", "close": 19.94, "volume": 139732.0}, {"date": "2019-04-15", "close": 20.12, "volume": 137039.0}, {"date": "2019-04-16", "close": 20.31, "volume": 183680.0}, {"date": "2019-04-17", "close": 20.35, "volume": 162022.0}, {"date": "2019-04-18", "close": 20.05, "volume": 262798.0}, {"date": "2019-04-22", "close": 19.49, "volume": 240672.0}, {"date": "2019-04-23", "close": 19.85, "volume": 401367.0}, {"date": "2019-04-24", "close": 20.22, "volume": 259721.0}, {"date": "2019-04-25", "close": 19.75, "volume": 183621.0}, {"date": "2019-04-26", "close": 20.16, "volume": 209218.0}, {"date": "2019-04-29", "close": 20.41, "volume": 346078.0}, {"date": "2019-04-30", "close": 22.1, "volume": 908793.0}, {"date": "2019-05-01", "close": 21.82, "volume": 736212.0}, {"date": "2019-05-02", "close": 22.42, "volume": 297791.0}, {"date": "2019-05-03", "close": 22.54, "volume": 185815.0}, {"date": "2019-05-06", "close": 23.03, "volume": 344056.0}, {"date": "2019-05-07", "close": 22.43, "volume": 279235.0}, {"date": "2019-05-08", "close": 22.5, "volume": 491677.0}, {"date": "2019-05-09", "close": 22.67, "volume": 349543.0}, {"date": "2019-05-10", "close": 22.84, "volume": 136861.0}, {"date": "2019-05-13", "close": 22.32, "volume": 225213.0}, {"date": "2019-05-14", "close": 22.58, "volume": 184814.0}, {"date": "2019-05-15", "close": 22.8, "volume": 302512.0}, {"date": "2019-05-16", "close": 22.57, "volume": 149716.0}, {"date": "2019-05-17", "close": 22.64, "volume": 269365.0}, {"date": "2019-05-20", "close": 22.45, "volume": 293623.0}, {"date": "2019-05-21", "close": 22.34, "volume": 191580.0}, {"date": "2019-05-22", "close": 21.81, "volume": 328057.0}, {"date": "2019-05-23", "close": 21.43, "volume": 279597.0}, {"date": "2019-05-24", "close": 21.94, "volume": 170489.0}, {"date": "2019-05-28", "close": 21.64, "volume": 95530.0}, {"date": "2019-05-29", "close": 21.37, "volume": 294372.0}, {"date": "2019-05-30", "close": 21.72, "volume": 214189.0}, {"date": "2019-05-31", "close": 21.22, "volume": 241503.0}, {"date": "2019-06-03", "close": 20.88, "volume": 251013.0}, {"date": "2019-06-04", "close": 21.44, "volume": 187429.0}, {"date": "2019-06-05", "close": 21.28, "volume": 164628.0}, {"date": "2019-06-06", "close": 21.02, "volume": 376255.0}, {"date": "2019-06-07", "close": 20.91, "volume": 348708.0}, {"date": "2019-06-10", "close": 20.95, "volume": 164598.0}, {"date": "2019-06-11", "close": 20.91, "volume": 365986.0}, {"date": "2019-06-12", "close": 20.93, "volume": 257477.0}, {"date": "2019-06-13", "close": 21.02, "volume": 188233.0}, {"date": "2019-06-14", "close": 20.98, "volume": 129388.0}, {"date": "2019-06-17", "close": 20.67, "volume": 226215.0}, {"date": "2019-06-18", "close": 20.7, "volume": 261426.0}, {"date": "2019-06-19", "close": 20.99, "volume": 256172.0}, {"date": "2019-06-20", "close": 20.41, "volume": 437045.0}, {"date": "2019-06-21", "close": 20.13, "volume": 450295.0}, {"date": "2019-06-24", "close": 20.15, "volume": 232068.0}, {"date": "2019-06-25", "close": 20.24, "volume": 305257.0}, {"date": "2019-06-26", "close": 20.25, "volume": 240647.0}, {"date": "2019-06-27", "close": 20.56, "volume": 266528.0}, {"date": "2019-06-28", "close": 21.06, "volume": 435390.0}, {"date": "2019-07-01", "close": 21.16, "volume": 363142.0}, {"date": "2019-07-02", "close": 21.09, "volume": 149320.0}, {"date": "2019-07-03", "close": 21.03, "volume": 103477.0}, {"date": "2019-07-05", "close": 20.96, "volume": 210889.0}, {"date": "2019-07-08", "close": 20.92, "volume": 310573.0}, {"date": "2019-07-09", "close": 20.48, "volume": 269178.0}, {"date": "2019-07-10", "close": 20.73, "volume": 271939.0}, {"date": "2019-07-11", "close": 20.56, "volume": 169480.0}, {"date": "2019-07-12", "close": 20.74, "volume": 238046.0}, {"date": "2019-07-15", "close": 20.72, "volume": 257823.0}, {"date": "2019-07-16", "close": 21.44, "volume": 309116.0}, {"date": "2019-07-17", "close": 21.04, "volume": 258735.0}, {"date": "2019-07-18", "close": 20.67, "volume": 156938.0}, {"date": "2019-07-19", "close": 20.63, "volume": 183922.0}, {"date": "2019-07-22", "close": 20.49, "volume": 155866.0}, {"date": "2019-07-23", "close": 20.6, "volume": 92562.0}, {"date": "2019-07-24", "close": 20.77, "volume": 168560.0}, {"date": "2019-07-25", "close": 20.63, "volume": 323021.0}, {"date": "2019-07-26", "close": 20.89, "volume": 250775.0}, {"date": "2019-07-29", "close": 20.71, "volume": 232132.0}, {"date": "2019-07-30", "close": 20.86, "volume": 256555.0}, {"date": "2019-07-31", "close": 20.58, "volume": 320170.0}, {"date": "2019-08-01", "close": 18.39, "volume": 865290.0}, {"date": "2019-08-02", "close": 17.54, "volume": 648717.0}, {"date": "2019-08-05", "close": 17.55, "volume": 428550.0}, {"date": "2019-08-06", "close": 17.56, "volume": 285927.0}, {"date": "2019-08-07", "close": 17.7, "volume": 437708.0}, {"date": "2019-08-08", "close": 17.92, "volume": 368121.0}, {"date": "2019-08-09", "close": 17.8, "volume": 281967.0}, {"date": "2019-08-12", "close": 17.8, "volume": 336723.0}, {"date": "2019-08-13", "close": 18.12, "volume": 169463.0}, {"date": "2019-08-14", "close": 17.75, "volume": 448406.0}, {"date": "2019-08-15", "close": 17.7, "volume": 241624.0}, {"date": "2019-08-16", "close": 17.84, "volume": 283566.0}, {"date": "2019-08-19", "close": 18.04, "volume": 225355.0}, {"date": "2019-08-20", "close": 17.87, "volume": 270781.0}, {"date": "2019-08-21", "close": 17.94, "volume": 236489.0}, {"date": "2019-08-22", "close": 18.12, "volume": 129090.0}, {"date": "2019-08-23", "close": 17.73, "volume": 299349.0}, {"date": "2019-08-26", "close": 17.44, "volume": 224200.0}, {"date": "2019-08-27", "close": 17.05, "volume": 191891.0}, {"date": "2019-08-28", "close": 17.36, "volume": 212864.0}, {"date": "2019-08-29", "close": 17.3, "volume": 152323.0}, {"date": "2019-08-30", "close": 17.2, "volume": 120977.0}, {"date": "2019-09-03", "close": 16.88, "volume": 229905.0}, {"date": "2019-09-04", "close": 16.87, "volume": 170408.0}, {"date": "2019-09-05", "close": 17.53, "volume": 288719.0}, {"date": "2019-09-06", "close": 17.97, "volume": 223812.0}, {"date": "2019-09-09", "close": 18.2, "volume": 203949.0}, {"date": "2019-09-10", "close": 18.63, "volume": 219969.0}, {"date": "2019-09-11", "close": 18.94, "volume": 183640.0}, {"date": "2019-09-12", "close": 19.19, "volume": 292585.0}, {"date": "2019-09-13", "close": 19.35, "volume": 229859.0}, {"date": "2019-09-16", "close": 19.44, "volume": 223716.0}, {"date": "2019-09-17", "close": 19.15, "volume": 162008.0}, {"date": "2019-09-18", "close": 18.88, "volume": 220480.0}, {"date": "2019-09-19", "close": 18.59, "volume": 187990.0}, {"date": "2019-09-20", "close": 18.32, "volume": 455672.0}, {"date": "2019-09-23", "close": 18.5, "volume": 296769.0}, {"date": "2019-09-24", "close": 18.79, "volume": 287416.0}, {"date": "2019-09-25", "close": 18.69, "volume": 183500.0}, {"date": "2019-09-26", "close": 18.51, "volume": 137491.0}, {"date": "2019-09-27", "close": 18.88, "volume": 300035.0}, {"date": "2019-09-30", "close": 19.1, "volume": 295689.0}, {"date": "2019-10-01", "close": 18.93, "volume": 190366.0}, {"date": "2019-10-02", "close": 18.75, "volume": 252659.0}, {"date": "2019-10-03", "close": 18.23, "volume": 162565.0}, {"date": "2019-10-04", "close": 18.53, "volume": 160923.0}, {"date": "2019-10-07", "close": 18.89, "volume": 271808.0}, {"date": "2019-10-08", "close": 18.92, "volume": 288154.0}, {"date": "2019-10-09", "close": 18.3, "volume": 199222.0}, {"date": "2019-10-10", "close": 18.45, "volume": 153683.0}, {"date": "2019-10-11", "close": 18.61, "volume": 184094.0}, {"date": "2019-10-14", "close": 18.68, "volume": 102664.0}, {"date": "2019-10-15", "close": 18.78, "volume": 100967.0}, {"date": "2019-10-16", "close": 18.95, "volume": 107183.0}, {"date": "2019-10-17", "close": 19.15, "volume": 121865.0}, {"date": "2019-10-18", "close": 18.97, "volume": 306413.0}, {"date": "2019-10-21", "close": 19.27, "volume": 225716.0}, {"date": "2019-10-22", "close": 19.44, "volume": 112935.0}, {"date": "2019-10-23", "close": 19.44, "volume": 137996.0}, {"date": "2019-10-24", "close": 18.95, "volume": 171387.0}, {"date": "2019-10-25", "close": 19.37, "volume": 129495.0}, {"date": "2019-10-28", "close": 19.38, "volume": 152224.0}, {"date": "2019-10-29", "close": 19.71, "volume": 170414.0}, {"date": "2019-10-30", "close": 19.91, "volume": 177242.0}, {"date": "2019-10-31", "close": 19.71, "volume": 261492.0}, {"date": "2019-11-01", "close": 19.75, "volume": 207687.0}, {"date": "2019-11-04", "close": 19.7, "volume": 239682.0}, {"date": "2019-11-05", "close": 19.78, "volume": 546394.0}, {"date": "2019-11-06", "close": 19.41, "volume": 297476.0}, {"date": "2019-11-07", "close": 19.59, "volume": 293636.0}, {"date": "2019-11-08", "close": 19.53, "volume": 247377.0}, {"date": "2019-11-11", "close": 19.32, "volume": 133413.0}, {"date": "2019-11-12", "close": 19.18, "volume": 243672.0}, {"date": "2019-11-13", "close": 18.85, "volume": 151041.0}, {"date": "2019-11-14", "close": 18.93, "volume": 190781.0}, {"date": "2019-11-15", "close": 19.11, "volume": 251008.0}, {"date": "2019-11-18", "close": 18.87, "volume": 188154.0}, {"date": "2019-11-19", "close": 18.56, "volume": 167293.0}, {"date": "2019-11-20", "close": 18.26, "volume": 173441.0}, {"date": "2019-11-21", "close": 17.24, "volume": 342296.0}, {"date": "2019-11-22", "close": 17.12, "volume": 181348.0}, {"date": "2019-11-25", "close": 17.65, "volume": 220475.0}, {"date": "2019-11-26", "close": 17.57, "volume": 272068.0}, {"date": "2019-11-27", "close": 17.82, "volume": 165664.0}, {"date": "2019-11-29", "close": 17.88, "volume": 156400.0}, {"date": "2019-12-02", "close": 17.67, "volume": 215865.0}, {"date": "2019-12-03", "close": 17.42, "volume": 196180.0}, {"date": "2019-12-04", "close": 17.22, "volume": 160254.0}, {"date": "2019-12-05", "close": 17.19, "volume": 156029.0}, {"date": "2019-12-06", "close": 17.37, "volume": 197408.0}, {"date": "2019-12-09", "close": 17.6, "volume": 220926.0}, {"date": "2019-12-10", "close": 17.53, "volume": 175476.0}, {"date": "2019-12-11", "close": 17.74, "volume": 174399.0}, {"date": "2019-12-12", "close": 17.77, "volume": 165523.0}, {"date": "2019-12-13", "close": 17.73, "volume": 381415.0}, {"date": "2019-12-16", "close": 17.93, "volume": 293088.0}, {"date": "2019-12-17", "close": 18.24, "volume": 246726.0}, {"date": "2019-12-18", "close": 18.44, "volume": 185271.0}, {"date": "2019-12-19", "close": 18.61, "volume": 209383.0}, {"date": "2019-12-20", "close": 18.58, "volume": 409104.0}, {"date": "2019-12-23", "close": 18.69, "volume": 180245.0}, {"date": "2019-12-24", "close": 18.87, "volume": 99536.0}, {"date": "2019-12-26", "close": 18.89, "volume": 174077.0}, {"date": "2019-12-27", "close": 18.94, "volume": 165853.0}, {"date": "2019-12-30", "close": 19.19, "volume": 259228.0}, {"date": "2019-12-31", "close": 19.06, "volume": 305986.0}, {"date": "2020-01-02", "close": 18.58, "volume": 222991.0}, {"date": "2020-01-03", "close": 18.52, "volume": 254451.0}, {"date": "2020-01-06", "close": 18.68, "volume": 201274.0}, {"date": "2020-01-07", "close": 18.46, "volume": 285512.0}, {"date": "2020-01-08", "close": 18.24, "volume": 192045.0}, {"date": "2020-01-09", "close": 17.68, "volume": 296893.0}, {"date": "2020-01-10", "close": 17.62, "volume": 312845.0}, {"date": "2020-01-13", "close": 17.85, "volume": 115766.0}, {"date": "2020-01-14", "close": 17.65, "volume": 572719.0}, {"date": "2020-01-15", "close": 17.92, "volume": 332092.0}, {"date": "2020-01-16", "close": 18.19, "volume": 181271.0}, {"date": "2020-01-17", "close": 17.94, "volume": 270524.0}, {"date": "2020-01-21", "close": 17.62, "volume": 276511.0}, {"date": "2020-01-22", "close": 17.95, "volume": 317197.0}, {"date": "2020-01-23", "close": 18.02, "volume": 308138.0}, {"date": "2020-01-24", "close": 17.74, "volume": 276085.0}, {"date": "2020-01-27", "close": 17.5, "volume": 306448.0}, {"date": "2020-01-28", "close": 17.46, "volume": 248371.0}, {"date": "2020-01-29", "close": 17.03, "volume": 286841.0}, {"date": "2020-01-30", "close": 16.61, "volume": 347480.0}, {"date": "2020-01-31", "close": 16.15, "volume": 291891.0}, {"date": "2020-02-03", "close": 16.11, "volume": 314744.0}, {"date": "2020-02-04", "close": 15.84, "volume": 249008.0}, {"date": "2020-02-05", "close": 15.06, "volume": 612847.0}, {"date": "2020-02-06", "close": 14.58, "volume": 525942.0}, {"date": "2020-02-07", "close": 14.5, "volume": 422798.0}, {"date": "2020-02-10", "close": 14.49, "volume": 408872.0}, {"date": "2020-02-11", "close": 14.41, "volume": 448647.0}, {"date": "2020-02-12", "close": 14.56, "volume": 306977.0}, {"date": "2020-02-13", "close": 14.66, "volume": 252061.0}, {"date": "2020-02-14", "close": 14.56, "volume": 412358.0}, {"date": "2020-02-18", "close": 14.79, "volume": 263695.0}, {"date": "2020-02-19", "close": 14.62, "volume": 260893.0}, {"date": "2020-02-20", "close": 14.73, "volume": 204979.0}, {"date": "2020-02-21", "close": 14.61, "volume": 188011.0}, {"date": "2020-02-24", "close": 14.23, "volume": 364328.0}, {"date": "2020-02-25", "close": 13.37, "volume": 276942.0}, {"date": "2020-02-26", "close": 13.45, "volume": 306815.0}, {"date": "2020-02-27", "close": 13.35, "volume": 429636.0}, {"date": "2020-02-28", "close": 13.2, "volume": 376066.0}, {"date": "2020-03-02", "close": 13.33, "volume": 279278.0}, {"date": "2020-03-03", "close": 13.21, "volume": 363421.0}, {"date": "2020-03-04", "close": 13.68, "volume": 287773.0}, {"date": "2020-03-05", "close": 13.29, "volume": 378687.0}, {"date": "2020-03-06", "close": 13.31, "volume": 302875.0}, {"date": "2020-03-09", "close": 12.4, "volume": 391786.0}, {"date": "2020-03-10", "close": 11.91, "volume": 313757.0}, {"date": "2020-03-11", "close": 11.59, "volume": 286268.0}, {"date": "2020-03-12", "close": 10.52, "volume": 297999.0}, {"date": "2020-03-13", "close": 11.64, "volume": 550213.0}, {"date": "2020-03-16", "close": 10.25, "volume": 362609.0}, {"date": "2020-03-17", "close": 10.64, "volume": 474203.0}, {"date": "2020-03-18", "close": 9.97, "volume": 328690.0}, {"date": "2020-03-19", "close": 11.74, "volume": 435354.0}, {"date": "2020-03-20", "close": 11.2, "volume": 656370.0}, {"date": "2020-03-23", "close": 10.63, "volume": 590386.0}, {"date": "2020-03-24", "close": 11.73, "volume": 383366.0}, {"date": "2020-03-25", "close": 11.62, "volume": 437045.0}, {"date": "2020-03-26", "close": 12.12, "volume": 346846.0}, {"date": "2020-03-27", "close": 11.28, "volume": 324917.0}, {"date": "2020-03-30", "close": 10.8, "volume": 371555.0}, {"date": "2020-03-31", "close": 10.22, "volume": 415550.0}, {"date": "2020-04-01", "close": 9.46, "volume": 383514.0}, {"date": "2020-04-02", "close": 8.92, "volume": 323976.0}, {"date": "2020-04-03", "close": 8.61, "volume": 324864.0}, {"date": "2020-04-06", "close": 9.7, "volume": 442690.0}, {"date": "2020-04-07", "close": 9.5, "volume": 300083.0}, {"date": "2020-04-08", "close": 9.59, "volume": 500621.0}, {"date": "2020-04-09", "close": 10.58, "volume": 262686.0}, {"date": "2020-04-13", "close": 10.39, "volume": 239345.0}, {"date": "2020-04-14", "close": 9.94, "volume": 263667.0}, {"date": "2020-04-15", "close": 9.55, "volume": 413255.0}, {"date": "2020-04-16", "close": 9.28, "volume": 291470.0}, {"date": "2020-04-17", "close": 10.14, "volume": 359242.0}, {"date": "2020-04-20", "close": 9.87, "volume": 316524.0}, {"date": "2020-04-21", "close": 9.42, "volume": 284696.0}, {"date": "2020-04-22", "close": 9.43, "volume": 167299.0}, {"date": "2020-04-23", "close": 10.02, "volume": 262081.0}, {"date": "2020-04-24", "close": 10.8, "volume": 272877.0}, {"date": "2020-04-27", "close": 10.74, "volume": 314606.0}, {"date": "2020-04-28", "close": 11.53, "volume": 239619.0}, {"date": "2020-04-29", "close": 11.37, "volume": 537251.0}, {"date": "2020-04-30", "close": 11.31, "volume": 363406.0}, {"date": "2020-05-01", "close": 11.6, "volume": 288626.0}, {"date": "2020-05-04", "close": 11.56, "volume": 303927.0}, {"date": "2020-05-05", "close": 11.02, "volume": 396819.0}, {"date": "2020-05-06", "close": 10.5, "volume": 367166.0}, {"date": "2020-05-07", "close": 10.76, "volume": 327535.0}, {"date": "2020-05-08", "close": 11.54, "volume": 320288.0}, {"date": "2020-05-11", "close": 11.53, "volume": 301523.0}, {"date": "2020-05-12", "close": 9.84, "volume": 846330.0}, {"date": "2020-05-13", "close": 9.6, "volume": 504139.0}, {"date": "2020-05-14", "close": 10.03, "volume": 545523.0}, {"date": "2020-05-15", "close": 10.92, "volume": 2224795.0}, {"date": "2020-05-18", "close": 11.43, "volume": 392800.0}, {"date": "2020-05-19", "close": 10.77, "volume": 523719.0}, {"date": "2020-05-20", "close": 10.48, "volume": 492658.0}, {"date": "2020-05-21", "close": 11.39, "volume": 355193.0}, {"date": "2020-05-22", "close": 11.4, "volume": 386580.0}, {"date": "2020-05-26", "close": 11.96, "volume": 258998.0}, {"date": "2020-05-27", "close": 12.5, "volume": 258824.0}, {"date": "2020-05-28", "close": 11.83, "volume": 230579.0}, {"date": "2020-05-29", "close": 11.3, "volume": 485989.0}, {"date": "2020-06-01", "close": 11.21, "volume": 228502.0}, {"date": "2020-06-02", "close": 11.41, "volume": 309783.0}, {"date": "2020-06-03", "close": 12.21, "volume": 226509.0}, {"date": "2020-06-04", "close": 12.39, "volume": 206165.0}, {"date": "2020-06-05", "close": 13.51, "volume": 450491.0}, {"date": "2020-06-08", "close": 13.94, "volume": 231201.0}, {"date": "2020-06-09", "close": 13.43, "volume": 337286.0}, {"date": "2020-06-10", "close": 12.57, "volume": 226154.0}, {"date": "2020-06-11", "close": 12.02, "volume": 470653.0}, {"date": "2020-06-12", "close": 12.14, "volume": 275366.0}, {"date": "2020-06-15", "close": 12.28, "volume": 372072.0}, {"date": "2020-06-16", "close": 12.62, "volume": 306037.0}, {"date": "2020-06-17", "close": 12.16, "volume": 415837.0}, {"date": "2020-06-18", "close": 12.17, "volume": 418699.0}, {"date": "2020-06-19", "close": 11.88, "volume": 881498.0}, {"date": "2020-06-22", "close": 12.03, "volume": 233484.0}, {"date": "2020-06-23", "close": 12.15, "volume": 418664.0}, {"date": "2020-06-24", "close": 11.43, "volume": 308128.0}, {"date": "2020-06-25", "close": 11.0, "volume": 250001.0}, {"date": "2020-06-26", "close": 11.15, "volume": 383433.0}, {"date": "2020-06-29", "close": 11.6, "volume": 166986.0}, {"date": "2020-06-30", "close": 11.83, "volume": 740310.0}, {"date": "2020-07-01", "close": 11.51, "volume": 170622.0}, {"date": "2020-07-02", "close": 11.29, "volume": 208179.0}, {"date": "2020-07-06", "close": 11.79, "volume": 258657.0}, {"date": "2020-07-07", "close": 11.48, "volume": 201793.0}, {"date": "2020-07-08", "close": 11.6, "volume": 125811.0}, {"date": "2020-07-09", "close": 10.82, "volume": 222581.0}, {"date": "2020-07-10", "close": 11.02, "volume": 175870.0}, {"date": "2020-07-13", "close": 11.11, "volume": 171309.0}, {"date": "2020-07-14", "close": 11.24, "volume": 631159.0}, {"date": "2020-07-15", "close": 11.85, "volume": 159951.0}, {"date": "2020-07-16", "close": 12.24, "volume": 302112.0}, {"date": "2020-07-17", "close": 12.03, "volume": 183672.0}, {"date": "2020-07-20", "close": 11.46, "volume": 173056.0}, {"date": "2020-07-21", "close": 12.27, "volume": 673595.0}, {"date": "2020-07-22", "close": 12.16, "volume": 164994.0}, {"date": "2020-07-23", "close": 11.94, "volume": 261768.0}, {"date": "2020-07-24", "close": 11.71, "volume": 303746.0}, {"date": "2020-07-27", "close": 11.69, "volume": 309414.0}, {"date": "2020-07-28", "close": 11.8, "volume": 267735.0}, {"date": "2020-07-29", "close": 11.98, "volume": 180841.0}, {"date": "2020-07-30", "close": 12.29, "volume": 275699.0}, {"date": "2020-07-31", "close": 11.84, "volume": 358690.0}, {"date": "2020-08-03", "close": 12.26, "volume": 249008.0}, {"date": "2020-08-04", "close": 13.89, "volume": 780359.0}, {"date": "2020-08-05", "close": 13.21, "volume": 987946.0}, {"date": "2020-08-06", "close": 12.75, "volume": 372716.0}, {"date": "2020-08-07", "close": 12.96, "volume": 346230.0}, {"date": "2020-08-10", "close": 13.29, "volume": 416019.0}, {"date": "2020-08-11", "close": 13.22, "volume": 354545.0}, {"date": "2020-08-12", "close": 12.97, "volume": 399607.0}, {"date": "2020-08-13", "close": 12.92, "volume": 202995.0}, {"date": "2020-08-14", "close": 13.17, "volume": 330623.0}, {"date": "2020-08-17", "close": 13.75, "volume": 321525.0}, {"date": "2020-08-18", "close": 13.77, "volume": 624638.0}, {"date": "2020-08-19", "close": 13.99, "volume": 408463.0}, {"date": "2020-08-20", "close": 14.81, "volume": 602163.0}, {"date": "2020-08-21", "close": 14.39, "volume": 1522950.0}, {"date": "2020-08-24", "close": 14.55, "volume": 359840.0}, {"date": "2020-08-25", "close": 14.31, "volume": 328433.0}, {"date": "2020-08-26", "close": 14.66, "volume": 575056.0}, {"date": "2020-08-27", "close": 14.72, "volume": 233395.0}, {"date": "2020-08-28", "close": 14.5, "volume": 289248.0}, {"date": "2020-08-31", "close": 14.24, "volume": 386698.0}, {"date": "2020-09-01", "close": 14.78, "volume": 281820.0}, {"date": "2020-09-02", "close": 14.79, "volume": 250498.0}, {"date": "2020-09-03", "close": 14.49, "volume": 243793.0}, {"date": "2020-09-04", "close": 14.51, "volume": 204034.0}, {"date": "2020-09-08", "close": 14.64, "volume": 268616.0}, {"date": "2020-09-09", "close": 14.1, "volume": 253945.0}, {"date": "2020-09-10", "close": 14.03, "volume": 391608.0}, {"date": "2020-09-11", "close": 14.06, "volume": 267577.0}, {"date": "2020-09-14", "close": 13.75, "volume": 434609.0}, {"date": "2020-09-15", "close": 13.86, "volume": 270796.0}, {"date": "2020-09-16", "close": 14.27, "volume": 395510.0}, {"date": "2020-09-17", "close": 15.46, "volume": 653520.0}, {"date": "2020-09-18", "close": 15.23, "volume": 978924.0}, {"date": "2020-09-21", "close": 14.34, "volume": 378212.0}, {"date": "2020-09-22", "close": 14.48, "volume": 390903.0}, {"date": "2020-09-23", "close": 13.91, "volume": 310854.0}, {"date": "2020-09-24", "close": 13.72, "volume": 285347.0}, {"date": "2020-09-25", "close": 13.6, "volume": 291034.0}, {"date": "2020-09-28", "close": 13.76, "volume": 365577.0}, {"date": "2020-09-29", "close": 13.59, "volume": 426039.0}, {"date": "2020-09-30", "close": 13.54, "volume": 453277.0}, {"date": "2020-10-01", "close": 13.77, "volume": 388328.0}, {"date": "2020-10-02", "close": 14.01, "volume": 334795.0}, {"date": "2020-10-05", "close": 14.4, "volume": 265856.0}, {"date": "2020-10-06", "close": 14.47, "volume": 443667.0}, {"date": "2020-10-07", "close": 15.13, "volume": 434008.0}, {"date": "2020-10-08", "close": 15.15, "volume": 288108.0}, {"date": "2020-10-09", "close": 15.49, "volume": 237709.0}, {"date": "2020-10-12", "close": 15.63, "volume": 255376.0}, {"date": "2020-10-13", "close": 17.69, "volume": 1195407.0}, {"date": "2020-10-14", "close": 17.05, "volume": 426994.0}, {"date": "2020-10-15", "close": 17.15, "volume": 298249.0}, {"date": "2020-10-16", "close": 17.04, "volume": 228754.0}, {"date": "2020-10-19", "close": 16.78, "volume": 194949.0}, {"date": "2020-10-20", "close": 16.78, "volume": 201314.0}, {"date": "2020-10-21", "close": 16.73, "volume": 216580.0}, {"date": "2020-10-22", "close": 16.94, "volume": 249934.0}, {"date": "2020-10-23", "close": 17.17, "volume": 185218.0}, {"date": "2020-10-26", "close": 17.25, "volume": 251359.0}, {"date": "2020-10-27", "close": 16.91, "volume": 214373.0}, {"date": "2020-10-28", "close": 16.33, "volume": 221594.0}, {"date": "2020-10-29", "close": 16.62, "volume": 313218.0}, {"date": "2020-10-30", "close": 16.05, "volume": 367190.0}, {"date": "2020-11-02", "close": 16.47, "volume": 366917.0}, {"date": "2020-11-03", "close": 16.78, "volume": 245087.0}, {"date": "2020-11-04", "close": 16.41, "volume": 176715.0}, {"date": "2020-11-05", "close": 16.72, "volume": 215781.0}, {"date": "2020-11-06", "close": 16.66, "volume": 234722.0}, {"date": "2020-11-09", "close": 16.51, "volume": 285675.0}, {"date": "2020-11-10", "close": 17.08, "volume": 332951.0}, {"date": "2020-11-11", "close": 17.13, "volume": 203544.0}, {"date": "2020-11-12", "close": 16.63, "volume": 202379.0}, {"date": "2020-11-13", "close": 17.18, "volume": 256333.0}, {"date": "2020-11-16", "close": 17.81, "volume": 274428.0}, {"date": "2020-11-17", "close": 18.02, "volume": 216278.0}, {"date": "2020-11-18", "close": 18.1, "volume": 308056.0}, {"date": "2020-11-19", "close": 18.27, "volume": 218779.0}, {"date": "2020-11-20", "close": 17.98, "volume": 202067.0}, {"date": "2020-11-23", "close": 18.12, "volume": 146916.0}, {"date": "2020-11-24", "close": 18.74, "volume": 217973.0}, {"date": "2020-11-25", "close": 18.83, "volume": 181556.0}, {"date": "2020-11-27", "close": 18.65, "volume": 106099.0}, {"date": "2020-11-30", "close": 18.27, "volume": 303651.0}, {"date": "2020-12-01", "close": 18.53, "volume": 268506.0}, {"date": "2020-12-02", "close": 18.62, "volume": 164566.0}, {"date": "2020-12-03", "close": 18.81, "volume": 255116.0}, {"date": "2020-12-04", "close": 19.09, "volume": 170707.0}, {"date": "2020-12-07", "close": 18.54, "volume": 186084.0}, {"date": "2020-12-08", "close": 18.54, "volume": 193519.0}, {"date": "2020-12-09", "close": 18.98, "volume": 207293.0}, {"date": "2020-12-10", "close": 18.97, "volume": 175739.0}, {"date": "2020-12-11", "close": 18.86, "volume": 238990.0}, {"date": "2020-12-14", "close": 18.57, "volume": 195717.0}, {"date": "2020-12-15", "close": 19.0, "volume": 238735.0}, {"date": "2020-12-16", "close": 18.79, "volume": 203079.0}, {"date": "2020-12-17", "close": 18.92, "volume": 289724.0}, {"date": "2020-12-18", "close": 19.13, "volume": 1108226.0}, {"date": "2020-12-21", "close": 19.4, "volume": 257092.0}, {"date": "2020-12-22", "close": 20.05, "volume": 261300.0}, {"date": "2020-12-23", "close": 20.12, "volume": 258202.0}, {"date": "2020-12-24", "close": 20.08, "volume": 140884.0}, {"date": "2020-12-28", "close": 20.25, "volume": 221326.0}, {"date": "2020-12-29", "close": 20.02, "volume": 243633.0}, {"date": "2020-12-30", "close": 20.29, "volume": 149172.0}, {"date": "2020-12-31", "close": 20.21, "volume": 120296.0}, {"date": "2021-01-04", "close": 20.34, "volume": 225459.0}, {"date": "2021-01-05", "close": 20.89, "volume": 341743.0}, {"date": "2021-01-06", "close": 21.84, "volume": 460930.0}, {"date": "2021-01-07", "close": 21.75, "volume": 255206.0}, {"date": "2021-01-08", "close": 21.41, "volume": 253118.0}, {"date": "2021-01-11", "close": 22.05, "volume": 241936.0}, {"date": "2021-01-12", "close": 22.33, "volume": 240126.0}, {"date": "2021-01-13", "close": 21.93, "volume": 214507.0}, {"date": "2021-01-14", "close": 23.37, "volume": 557395.0}, {"date": "2021-01-15", "close": 22.91, "volume": 277620.0}, {"date": "2021-01-19", "close": 23.66, "volume": 357852.0}, {"date": "2021-01-20", "close": 23.8, "volume": 231009.0}, {"date": "2021-01-21", "close": 23.76, "volume": 230181.0}, {"date": "2021-01-22", "close": 24.25, "volume": 282003.0}, {"date": "2021-01-25", "close": 24.06, "volume": 413016.0}, {"date": "2021-01-26", "close": 24.48, "volume": 309304.0}, {"date": "2021-01-27", "close": 24.48, "volume": 412466.0}, {"date": "2021-01-28", "close": 24.33, "volume": 477299.0}, {"date": "2021-01-29", "close": 23.65, "volume": 747203.0}, {"date": "2021-02-01", "close": 23.69, "volume": 458598.0}, {"date": "2021-02-02", "close": 24.29, "volume": 553763.0}, {"date": "2021-02-03", "close": 24.33, "volume": 326320.0}, {"date": "2021-02-04", "close": 24.5, "volume": 227115.0}, {"date": "2021-02-05", "close": 24.82, "volume": 333472.0}, {"date": "2021-02-08", "close": 25.91, "volume": 498577.0}, {"date": "2021-02-09", "close": 25.2, "volume": 294548.0}, {"date": "2021-02-10", "close": 24.61, "volume": 370765.0}, {"date": "2021-02-11", "close": 24.38, "volume": 300945.0}, {"date": "2021-02-12", "close": 24.04, "volume": 353206.0}, {"date": "2021-02-16", "close": 23.83, "volume": 239777.0}, {"date": "2021-02-17", "close": 24.23, "volume": 319111.0}, {"date": "2021-02-18", "close": 24.23, "volume": 284811.0}, {"date": "2021-02-19", "close": 25.0, "volume": 255977.0}, {"date": "2021-02-22", "close": 25.11, "volume": 270393.0}, {"date": "2021-02-23", "close": 24.93, "volume": 302413.0}, {"date": "2021-02-24", "close": 25.65, "volume": 221043.0}, {"date": "2021-02-25", "close": 25.11, "volume": 255261.0}, {"date": "2021-02-26", "close": 25.62, "volume": 333965.0}, {"date": "2021-03-01", "close": 26.14, "volume": 389283.0}, {"date": "2021-03-02", "close": 26.22, "volume": 236845.0}, {"date": "2021-03-03", "close": 25.96, "volume": 168487.0}, {"date": "2021-03-04", "close": 24.86, "volume": 404785.0}, {"date": "2021-03-05", "close": 25.46, "volume": 323853.0}, {"date": "2021-03-08", "close": 27.07, "volume": 348896.0}, {"date": "2021-03-09", "close": 26.44, "volume": 237266.0}, {"date": "2021-03-10", "close": 27.78, "volume": 250790.0}, {"date": "2021-03-11", "close": 27.97, "volume": 170634.0}, {"date": "2021-03-12", "close": 28.75, "volume": 312419.0}, {"date": "2021-03-15", "close": 28.79, "volume": 242918.0}, {"date": "2021-03-16", "close": 28.36, "volume": 200602.0}, {"date": "2021-03-17", "close": 28.59, "volume": 207355.0}, {"date": "2021-03-18", "close": 29.02, "volume": 409956.0}, {"date": "2021-03-19", "close": 28.63, "volume": 592648.0}, {"date": "2021-03-22", "close": 28.31, "volume": 292522.0}, {"date": "2021-03-23", "close": 27.71, "volume": 514072.0}, {"date": "2021-03-24", "close": 26.58, "volume": 346998.0}, {"date": "2021-03-25", "close": 27.39, "volume": 305667.0}, {"date": "2021-03-26", "close": 27.69, "volume": 324915.0}, {"date": "2021-03-29", "close": 27.22, "volume": 396177.0}, {"date": "2021-03-30", "close": 27.56, "volume": 242963.0}, {"date": "2021-03-31", "close": 27.61, "volume": 289550.0}, {"date": "2021-04-01", "close": 27.96, "volume": 209478.0}, {"date": "2021-04-05", "close": 28.5, "volume": 277438.0}, {"date": "2021-04-06", "close": 28.9, "volume": 416111.0}, {"date": "2021-04-07", "close": 27.73, "volume": 376302.0}, {"date": "2021-04-08", "close": 27.27, "volume": 298291.0}, {"date": "2021-04-09", "close": 27.75, "volume": 223913.0}, {"date": "2021-04-12", "close": 27.77, "volume": 209956.0}, {"date": "2021-04-13", "close": 27.47, "volume": 219270.0}, {"date": "2021-04-14", "close": 27.57, "volume": 183408.0}, {"date": "2021-04-15", "close": 28.47, "volume": 496591.0}, {"date": "2021-04-16", "close": 29.18, "volume": 575638.0}, {"date": "2021-04-19", "close": 28.85, "volume": 322923.0}, {"date": "2021-04-20", "close": 28.28, "volume": 304525.0}, {"date": "2021-04-21", "close": 28.74, "volume": 363234.0}, {"date": "2021-04-22", "close": 28.63, "volume": 358681.0}, {"date": "2021-04-23", "close": 28.81, "volume": 393636.0}, {"date": "2021-04-26", "close": 28.76, "volume": 400155.0}, {"date": "2021-04-27", "close": 28.92, "volume": 370563.0}, {"date": "2021-04-28", "close": 31.49, "volume": 953206.0}, {"date": "2021-04-29", "close": 30.94, "volume": 397840.0}, {"date": "2021-04-30", "close": 28.71, "volume": 799212.0}, {"date": "2021-05-03", "close": 30.56, "volume": 655888.0}, {"date": "2021-05-04", "close": 31.02, "volume": 564982.0}, {"date": "2021-05-05", "close": 30.81, "volume": 193901.0}, {"date": "2021-05-06", "close": 31.1, "volume": 300239.0}, {"date": "2021-05-07", "close": 31.99, "volume": 824565.0}, {"date": "2021-05-10", "close": 31.39, "volume": 664723.0}, {"date": "2021-05-11", "close": 29.74, "volume": 542875.0}, {"date": "2021-05-12", "close": 28.22, "volume": 401285.0}, {"date": "2021-05-13", "close": 29.19, "volume": 320069.0}, {"date": "2021-05-14", "close": 29.75, "volume": 332617.0}, {"date": "2021-05-17", "close": 29.92, "volume": 304840.0}, {"date": "2021-05-18", "close": 28.69, "volume": 407792.0}, {"date": "2021-05-19", "close": 28.03, "volume": 767880.0}, {"date": "2021-05-20", "close": 28.0, "volume": 255931.0}, {"date": "2021-05-21", "close": 28.07, "volume": 421987.0}, {"date": "2021-05-24", "close": 27.72, "volume": 469468.0}, {"date": "2021-05-25", "close": 27.43, "volume": 248645.0}, {"date": "2021-05-26", "close": 28.96, "volume": 823285.0}, {"date": "2021-05-27", "close": 29.39, "volume": 810195.0}, {"date": "2021-05-28", "close": 28.87, "volume": 269309.0}, {"date": "2021-06-01", "close": 29.81, "volume": 404069.0}, {"date": "2021-06-02", "close": 29.56, "volume": 245674.0}, {"date": "2021-06-03", "close": 29.43, "volume": 278069.0}, {"date": "2021-06-04", "close": 29.76, "volume": 244476.0}, {"date": "2021-06-07", "close": 30.71, "volume": 415765.0}, {"date": "2021-06-08", "close": 30.66, "volume": 276070.0}, {"date": "2021-06-09", "close": 30.35, "volume": 191317.0}, {"date": "2021-06-10", "close": 30.19, "volume": 286456.0}, {"date": "2021-06-11", "close": 31.08, "volume": 355740.0}, {"date": "2021-06-14", "close": 29.77, "volume": 375941.0}, {"date": "2021-06-15", "close": 29.61, "volume": 262163.0}, {"date": "2021-06-16", "close": 28.69, "volume": 401108.0}, {"date": "2021-06-17", "close": 27.13, "volume": 516358.0}, {"date": "2021-06-18", "close": 25.98, "volume": 682734.0}, {"date": "2021-06-21", "close": 26.94, "volume": 390825.0}, {"date": "2021-06-22", "close": 26.75, "volume": 234934.0}, {"date": "2021-06-23", "close": 27.29, "volume": 398637.0}, {"date": "2021-06-24", "close": 27.63, "volume": 347203.0}, {"date": "2021-06-25", "close": 27.39, "volume": 515982.0}, {"date": "2021-06-28", "close": 27.14, "volume": 228646.0}, {"date": "2021-06-29", "close": 27.03, "volume": 207367.0}, {"date": "2021-06-30", "close": 27.6, "volume": 222331.0}, {"date": "2021-07-01", "close": 27.82, "volume": 188786.0}, {"date": "2021-07-02", "close": 27.12, "volume": 158291.0}, {"date": "2021-07-06", "close": 26.38, "volume": 308456.0}, {"date": "2021-07-07", "close": 26.21, "volume": 142502.0}, {"date": "2021-07-08", "close": 25.73, "volume": 253261.0}, {"date": "2021-07-09", "close": 26.51, "volume": 165430.0}, {"date": "2021-07-12", "close": 26.6, "volume": 185172.0}, {"date": "2021-07-13", "close": 26.13, "volume": 257785.0}, {"date": "2021-07-14", "close": 26.03, "volume": 176392.0}, {"date": "2021-07-15", "close": 25.92, "volume": 190699.0}, {"date": "2021-07-16", "close": 24.9, "volume": 278929.0}, {"date": "2021-07-19", "close": 24.27, "volume": 333229.0}, {"date": "2021-07-20", "close": 24.81, "volume": 232665.0}, {"date": "2021-07-21", "close": 24.97, "volume": 185888.0}, {"date": "2021-07-22", "close": 23.78, "volume": 225753.0}, {"date": "2021-07-23", "close": 25.26, "volume": 576063.0}, {"date": "2021-07-26", "close": 25.03, "volume": 235615.0}, {"date": "2021-07-27", "close": 24.51, "volume": 175254.0}, {"date": "2021-07-28", "close": 24.04, "volume": 441192.0}, {"date": "2021-07-29", "close": 24.16, "volume": 289428.0}, {"date": "2021-07-30", "close": 23.77, "volume": 342614.0}, {"date": "2021-08-02", "close": 23.73, "volume": 282521.0}, {"date": "2021-08-03", "close": 23.61, "volume": 327797.0}, {"date": "2021-08-04", "close": 23.3, "volume": 416564.0}, {"date": "2021-08-05", "close": 23.79, "volume": 402412.0}, {"date": "2021-08-06", "close": 23.8, "volume": 383158.0}, {"date": "2021-08-09", "close": 23.86, "volume": 381884.0}, {"date": "2021-08-10", "close": 25.26, "volume": 700886.0}, {"date": "2021-08-11", "close": 26.48, "volume": 403335.0}, {"date": "2021-08-12", "close": 26.6, "volume": 281068.0}, {"date": "2021-08-13", "close": 26.3, "volume": 367009.0}, {"date": "2021-08-16", "close": 25.08, "volume": 283063.0}, {"date": "2021-08-17", "close": 23.85, "volume": 411810.0}, {"date": "2021-08-18", "close": 23.63, "volume": 251652.0}, {"date": "2021-08-19", "close": 23.85, "volume": 581344.0}, {"date": "2021-08-20", "close": 24.08, "volume": 289246.0}, {"date": "2021-08-23", "close": 24.08, "volume": 211469.0}, {"date": "2021-08-24", "close": 24.6, "volume": 230261.0}, {"date": "2021-08-25", "close": 24.34, "volume": 148893.0}, {"date": "2021-08-26", "close": 23.8, "volume": 479401.0}, {"date": "2021-08-27", "close": 24.42, "volume": 301255.0}, {"date": "2021-08-30", "close": 24.22, "volume": 184785.0}, {"date": "2021-08-31", "close": 24.02, "volume": 220693.0}, {"date": "2021-09-01", "close": 24.21, "volume": 153147.0}, {"date": "2021-09-02", "close": 23.88, "volume": 167086.0}, {"date": "2021-09-03", "close": 23.86, "volume": 215166.0}, {"date": "2021-09-07", "close": 23.4, "volume": 191990.0}, {"date": "2021-09-08", "close": 23.15, "volume": 160481.0}, {"date": "2021-09-09", "close": 23.64, "volume": 266151.0}, {"date": "2021-09-10", "close": 23.8, "volume": 210640.0}, {"date": "2021-09-13", "close": 23.97, "volume": 198446.0}, {"date": "2021-09-14", "close": 23.89, "volume": 239123.0}, {"date": "2021-09-15", "close": 24.99, "volume": 520034.0}, {"date": "2021-09-16", "close": 24.34, "volume": 368010.0}, {"date": "2021-09-17", "close": 24.35, "volume": 424259.0}, {"date": "2021-09-20", "close": 24.17, "volume": 182760.0}, {"date": "2021-09-21", "close": 23.98, "volume": 345262.0}, {"date": "2021-09-22", "close": 24.19, "volume": 339628.0}, {"date": "2021-09-23", "close": 24.44, "volume": 269774.0}, {"date": "2021-09-24", "close": 24.73, "volume": 123247.0}, {"date": "2021-09-27", "close": 25.74, "volume": 231904.0}, {"date": "2021-09-28", "close": 25.65, "volume": 153799.0}, {"date": "2021-09-29", "close": 25.38, "volume": 178110.0}, {"date": "2021-09-30", "close": 23.7, "volume": 404837.0}, {"date": "2021-10-01", "close": 23.9, "volume": 262921.0}, {"date": "2021-10-04", "close": 24.02, "volume": 269752.0}, {"date": "2021-10-05", "close": 24.27, "volume": 210576.0}, {"date": "2021-10-06", "close": 23.97, "volume": 183794.0}, {"date": "2021-10-07", "close": 24.39, "volume": 220632.0}, {"date": "2021-10-08", "close": 24.04, "volume": 117903.0}, {"date": "2021-10-11", "close": 24.17, "volume": 175594.0}, {"date": "2021-10-12", "close": 24.11, "volume": 142672.0}, {"date": "2021-10-13", "close": 23.63, "volume": 125782.0}, {"date": "2021-10-14", "close": 23.5, "volume": 271987.0}, {"date": "2021-10-15", "close": 23.32, "volume": 212882.0}, {"date": "2021-10-18", "close": 23.58, "volume": 154198.0}, {"date": "2021-10-19", "close": 24.02, "volume": 249826.0}, {"date": "2021-10-20", "close": 24.23, "volume": 127238.0}, {"date": "2021-10-21", "close": 24.22, "volume": 130106.0}, {"date": "2021-10-22", "close": 24.08, "volume": 156828.0}, {"date": "2021-10-25", "close": 24.57, "volume": 152947.0}, {"date": "2021-10-26", "close": 23.79, "volume": 193672.0}, {"date": "2021-10-27", "close": 22.95, "volume": 277638.0}, {"date": "2021-10-28", "close": 22.82, "volume": 616030.0}, {"date": "2021-10-29", "close": 23.21, "volume": 392236.0}, {"date": "2021-11-01", "close": 24.4, "volume": 426888.0}, {"date": "2021-11-02", "close": 24.35, "volume": 256000.0}, {"date": "2021-11-03", "close": 24.59, "volume": 889229.0}, {"date": "2021-11-04", "close": 24.28, "volume": 233742.0}, {"date": "2021-11-05", "close": 24.87, "volume": 216247.0}, {"date": "2021-11-08", "close": 24.81, "volume": 235857.0}, {"date": "2021-11-09", "close": 24.88, "volume": 243121.0}, {"date": "2021-11-10", "close": 24.68, "volume": 301259.0}, {"date": "2021-11-11", "close": 24.89, "volume": 306488.0}, {"date": "2021-11-12", "close": 24.92, "volume": 322818.0}, {"date": "2021-11-15", "close": 25.16, "volume": 186546.0}, {"date": "2021-11-16", "close": 25.49, "volume": 242801.0}, {"date": "2021-11-17", "close": 24.4, "volume": 370633.0}, {"date": "2021-11-18", "close": 24.72, "volume": 254824.0}, {"date": "2021-11-19", "close": 24.06, "volume": 381613.0}, {"date": "2021-11-22", "close": 24.42, "volume": 270110.0}, {"date": "2021-11-23", "close": 24.13, "volume": 297678.0}, {"date": "2021-11-24", "close": 23.88, "volume": 216765.0}, {"date": "2021-11-26", "close": 23.34, "volume": 185806.0}, {"date": "2021-11-29", "close": 22.73, "volume": 326300.0}, {"date": "2021-11-30", "close": 22.5, "volume": 382747.0}, {"date": "2021-12-01", "close": 22.49, "volume": 367981.0}, {"date": "2021-12-02", "close": 23.41, "volume": 318017.0}, {"date": "2021-12-03", "close": 23.49, "volume": 256464.0}, {"date": "2021-12-06", "close": 24.28, "volume": 290091.0}, {"date": "2021-12-07", "close": 24.5, "volume": 311022.0}, {"date": "2021-12-08", "close": 25.05, "volume": 212361.0}, {"date": "2021-12-09", "close": 24.92, "volume": 271266.0}, {"date": "2021-12-10", "close": 25.2, "volume": 217629.0}, {"date": "2021-12-13", "close": 24.76, "volume": 267965.0}, {"date": "2021-12-14", "close": 24.99, "volume": 332431.0}, {"date": "2021-12-15", "close": 25.89, "volume": 373360.0}, {"date": "2021-12-16", "close": 25.44, "volume": 478909.0}, {"date": "2021-12-17", "close": 24.99, "volume": 610085.0}, {"date": "2021-12-20", "close": 24.14, "volume": 300068.0}, {"date": "2021-12-21", "close": 24.82, "volume": 229077.0}, {"date": "2021-12-22", "close": 25.19, "volume": 163724.0}, {"date": "2021-12-23", "close": 25.45, "volume": 171730.0}, {"date": "2021-12-27", "close": 26.0, "volume": 288435.0}, {"date": "2021-12-28", "close": 26.24, "volume": 250796.0}, {"date": "2021-12-29", "close": 26.76, "volume": 198042.0}, {"date": "2021-12-30", "close": 26.16, "volume": 197901.0}, {"date": "2021-12-31", "close": 26.29, "volume": 132518.0}, {"date": "2022-01-03", "close": 26.46, "volume": 292002.0}, {"date": "2022-01-04", "close": 27.02, "volume": 181344.0}, {"date": "2022-01-05", "close": 26.44, "volume": 196048.0}, {"date": "2022-01-06", "close": 26.68, "volume": 174231.0}, {"date": "2022-01-07", "close": 26.43, "volume": 164243.0}, {"date": "2022-01-10", "close": 26.5, "volume": 311598.0}, {"date": "2022-01-11", "close": 26.92, "volume": 261214.0}, {"date": "2022-01-12", "close": 26.79, "volume": 395281.0}, {"date": "2022-01-13", "close": 26.97, "volume": 292824.0}, {"date": "2022-01-14", "close": 26.37, "volume": 356313.0}, {"date": "2022-01-18", "close": 26.69, "volume": 340599.0}, {"date": "2022-01-19", "close": 25.43, "volume": 249700.0}, {"date": "2022-01-20", "close": 24.26, "volume": 299960.0}, {"date": "2022-01-21", "close": 24.37, "volume": 387678.0}, {"date": "2022-01-24", "close": 25.3, "volume": 282487.0}, {"date": "2022-01-25", "close": 24.64, "volume": 334768.0}, {"date": "2022-01-26", "close": 23.97, "volume": 315081.0}, {"date": "2022-01-27", "close": 23.76, "volume": 334342.0}, {"date": "2022-01-28", "close": 24.29, "volume": 771819.0}, {"date": "2022-01-31", "close": 25.21, "volume": 623048.0}, {"date": "2022-02-01", "close": 25.15, "volume": 602636.0}, {"date": "2022-02-02", "close": 25.16, "volume": 470856.0}, {"date": "2022-02-03", "close": 25.2, "volume": 322499.0}, {"date": "2022-02-04", "close": 25.28, "volume": 517428.0}, {"date": "2022-02-07", "close": 24.98, "volume": 354727.0}, {"date": "2022-02-08", "close": 25.58, "volume": 296510.0}, {"date": "2022-02-09", "close": 25.62, "volume": 325737.0}, {"date": "2022-02-10", "close": 25.35, "volume": 418311.0}, {"date": "2022-02-11", "close": 25.37, "volume": 295537.0}, {"date": "2022-02-14", "close": 25.05, "volume": 404602.0}, {"date": "2022-02-15", "close": 25.3, "volume": 266788.0}, {"date": "2022-02-16", "close": 25.06, "volume": 470035.0}, {"date": "2022-02-17", "close": 24.76, "volume": 456758.0}, {"date": "2022-02-18", "close": 24.86, "volume": 390523.0}, {"date": "2022-02-22", "close": 25.79, "volume": 939320.0}, {"date": "2022-02-23", "close": 23.42, "volume": 1633829.0}, {"date": "2022-02-24", "close": 25.14, "volume": 974710.0}, {"date": "2022-02-25", "close": 25.55, "volume": 484640.0}, {"date": "2022-02-28", "close": 26.06, "volume": 420266.0}, {"date": "2022-03-01", "close": 25.44, "volume": 500352.0}, {"date": "2022-03-02", "close": 26.13, "volume": 404806.0}, {"date": "2022-03-03", "close": 26.5, "volume": 375165.0}, {"date": "2022-03-04", "close": 26.23, "volume": 250768.0}, {"date": "2022-03-07", "close": 24.5, "volume": 537662.0}, {"date": "2022-03-08", "close": 25.12, "volume": 414118.0}, {"date": "2022-03-09", "close": 25.37, "volume": 329660.0}, {"date": "2022-03-10", "close": 25.98, "volume": 287550.0}, {"date": "2022-03-11", "close": 25.88, "volume": 218159.0}, {"date": "2022-03-14", "close": 26.37, "volume": 389472.0}, {"date": "2022-03-15", "close": 26.11, "volume": 304761.0}, {"date": "2022-03-16", "close": 26.95, "volume": 301214.0}, {"date": "2022-03-17", "close": 27.14, "volume": 235362.0}, {"date": "2022-03-18", "close": 26.75, "volume": 1434905.0}, {"date": "2022-03-21", "close": 26.1, "volume": 331617.0}, {"date": "2022-03-22", "close": 26.8, "volume": 517001.0}, {"date": "2022-03-23", "close": 26.16, "volume": 331733.0}, {"date": "2022-03-24", "close": 26.25, "volume": 188661.0}, {"date": "2022-03-25", "close": 26.62, "volume": 354974.0}, {"date": "2022-03-28", "close": 27.17, "volume": 719045.0}, {"date": "2022-03-29", "close": 27.66, "volume": 325900.0}, {"date": "2022-03-30", "close": 26.75, "volume": 417343.0}, {"date": "2022-03-31", "close": 26.07, "volume": 351082.0}, {"date": "2022-04-01", "close": 25.67, "volume": 402497.0}, {"date": "2022-04-04", "close": 26.41, "volume": 430303.0}, {"date": "2022-04-05", "close": 25.44, "volume": 559556.0}, {"date": "2022-04-06", "close": 24.78, "volume": 532491.0}, {"date": "2022-04-07", "close": 25.0, "volume": 326928.0}, {"date": "2022-04-08", "close": 25.03, "volume": 363813.0}, {"date": "2022-04-11", "close": 24.8, "volume": 391986.0}, {"date": "2022-04-12", "close": 24.95, "volume": 451501.0}, {"date": "2022-04-13", "close": 25.33, "volume": 356537.0}, {"date": "2022-04-14", "close": 25.26, "volume": 353527.0}, {"date": "2022-04-18", "close": 25.47, "volume": 232911.0}, {"date": "2022-04-19", "close": 26.4, "volume": 310118.0}, {"date": "2022-04-20", "close": 26.44, "volume": 261344.0}, {"date": "2022-04-21", "close": 26.43, "volume": 216075.0}, {"date": "2022-04-22", "close": 25.8, "volume": 434123.0}, {"date": "2022-04-25", "close": 26.46, "volume": 607396.0}, {"date": "2022-04-26", "close": 25.97, "volume": 477098.0}, {"date": "2022-04-27", "close": 26.66, "volume": 559116.0}, {"date": "2022-04-28", "close": 26.96, "volume": 377972.0}, {"date": "2022-04-29", "close": 23.74, "volume": 1419108.0}, {"date": "2022-05-02", "close": 24.67, "volume": 438210.0}, {"date": "2022-05-03", "close": 24.99, "volume": 403613.0}, {"date": "2022-05-04", "close": 25.67, "volume": 305830.0}, {"date": "2022-05-05", "close": 25.18, "volume": 337531.0}, {"date": "2022-05-06", "close": 25.34, "volume": 378780.0}, {"date": "2022-05-09", "close": 24.77, "volume": 291082.0}, {"date": "2022-05-10", "close": 24.2, "volume": 350960.0}, {"date": "2022-05-11", "close": 23.53, "volume": 383916.0}, {"date": "2022-05-12", "close": 23.84, "volume": 354194.0}, {"date": "2022-05-13", "close": 24.12, "volume": 238536.0}, {"date": "2022-05-16", "close": 24.12, "volume": 230618.0}, {"date": "2022-05-17", "close": 24.66, "volume": 247188.0}, {"date": "2022-05-18", "close": 23.15, "volume": 507716.0}, {"date": "2022-05-19", "close": 22.2, "volume": 469824.0}, {"date": "2022-05-20", "close": 21.78, "volume": 521964.0}, {"date": "2022-05-23", "close": 21.5, "volume": 285950.0}, {"date": "2022-05-24", "close": 21.59, "volume": 374858.0}, {"date": "2022-05-25", "close": 22.43, "volume": 243480.0}, {"date": "2022-05-26", "close": 23.26, "volume": 279633.0}, {"date": "2022-05-27", "close": 23.59, "volume": 209911.0}, {"date": "2022-05-31", "close": 23.26, "volume": 278880.0}, {"date": "2022-06-01", "close": 22.95, "volume": 226270.0}, {"date": "2022-06-02", "close": 23.21, "volume": 160558.0}, {"date": "2022-06-03", "close": 22.66, "volume": 183348.0}, {"date": "2022-06-06", "close": 23.53, "volume": 203410.0}, {"date": "2022-06-07", "close": 23.25, "volume": 149521.0}, {"date": "2022-06-08", "close": 23.14, "volume": 151780.0}, {"date": "2022-06-09", "close": 22.85, "volume": 151925.0}, {"date": "2022-06-10", "close": 22.14, "volume": 186799.0}, {"date": "2022-06-13", "close": 21.39, "volume": 325121.0}, {"date": "2022-06-14", "close": 20.79, "volume": 773283.0}, {"date": "2022-06-15", "close": 21.08, "volume": 587225.0}, {"date": "2022-06-16", "close": 20.36, "volume": 442835.0}, {"date": "2022-06-17", "close": 20.24, "volume": 434365.0}, {"date": "2022-06-21", "close": 20.32, "volume": 259304.0}, {"date": "2022-06-22", "close": 20.65, "volume": 239972.0}, {"date": "2022-06-23", "close": 21.31, "volume": 237858.0}, {"date": "2022-06-24", "close": 21.36, "volume": 355991.0}, {"date": "2022-06-27", "close": 21.36, "volume": 248519.0}, {"date": "2022-06-28", "close": 20.97, "volume": 223653.0}, {"date": "2022-06-29", "close": 20.42, "volume": 388353.0}, {"date": "2022-06-30", "close": 20.21, "volume": 228902.0}, {"date": "2022-07-01", "close": 20.54, "volume": 210225.0}, {"date": "2022-07-05", "close": 21.1, "volume": 378084.0}, {"date": "2022-07-06", "close": 20.57, "volume": 213929.0}, {"date": "2022-07-07", "close": 20.87, "volume": 239376.0}, {"date": "2022-07-08", "close": 21.19, "volume": 189845.0}, {"date": "2022-07-11", "close": 21.08, "volume": 149004.0}, {"date": "2022-07-12", "close": 21.12, "volume": 183428.0}, {"date": "2022-07-13", "close": 21.26, "volume": 188106.0}, {"date": "2022-07-14", "close": 21.43, "volume": 271466.0}, {"date": "2022-07-15", "close": 21.71, "volume": 211447.0}, {"date": "2022-07-18", "close": 22.06, "volume": 223596.0}, {"date": "2022-07-19", "close": 22.64, "volume": 207119.0}, {"date": "2022-07-20", "close": 22.86, "volume": 186140.0}, {"date": "2022-07-21", "close": 22.8, "volume": 133960.0}, {"date": "2022-07-22", "close": 22.71, "volume": 169536.0}, {"date": "2022-07-25", "close": 22.47, "volume": 199182.0}, {"date": "2022-07-26", "close": 22.19, "volume": 194815.0}, {"date": "2022-07-27", "close": 22.67, "volume": 125454.0}, {"date": "2022-07-28", "close": 22.98, "volume": 184858.0}, {"date": "2022-07-29", "close": 22.99, "volume": 182803.0}, {"date": "2022-08-01", "close": 23.37, "volume": 238714.0}, {"date": "2022-08-02", "close": 22.67, "volume": 182627.0}, {"date": "2022-08-03", "close": 23.33, "volume": 276411.0}, {"date": "2022-08-04", "close": 25.25, "volume": 715762.0}, {"date": "2022-08-05", "close": 24.99, "volume": 260524.0}, {"date": "2022-08-08", "close": 25.39, "volume": 202797.0}, {"date": "2022-08-09", "close": 25.03, "volume": 231180.0}, {"date": "2022-08-10", "close": 25.98, "volume": 307616.0}, {"date": "2022-08-11", "close": 26.5, "volume": 309073.0}, {"date": "2022-08-12", "close": 27.04, "volume": 313958.0}, {"date": "2022-08-15", "close": 25.99, "volume": 216923.0}, {"date": "2022-08-16", "close": 26.45, "volume": 238671.0}, {"date": "2022-08-17", "close": 26.12, "volume": 150065.0}, {"date": "2022-08-18", "close": 26.3, "volume": 158880.0}, {"date": "2022-08-19", "close": 25.9, "volume": 147470.0}, {"date": "2022-08-22", "close": 24.92, "volume": 188353.0}, {"date": "2022-08-23", "close": 25.09, "volume": 150473.0}, {"date": "2022-08-24", "close": 25.07, "volume": 150508.0}, {"date": "2022-08-25", "close": 25.48, "volume": 163021.0}, {"date": "2022-08-26", "close": 24.64, "volume": 158717.0}, {"date": "2022-08-29", "close": 24.22, "volume": 195240.0}, {"date": "2022-08-30", "close": 24.15, "volume": 174593.0}, {"date": "2022-08-31", "close": 23.77, "volume": 236539.0}, {"date": "2022-09-01", "close": 23.53, "volume": 160637.0}, {"date": "2022-09-02", "close": 23.35, "volume": 142035.0}, {"date": "2022-09-06", "close": 22.96, "volume": 224080.0}, {"date": "2022-09-07", "close": 23.89, "volume": 201083.0}, {"date": "2022-09-08", "close": 23.81, "volume": 220273.0}, {"date": "2022-09-09", "close": 24.35, "volume": 247220.0}, {"date": "2022-09-12", "close": 24.65, "volume": 271732.0}, {"date": "2022-09-13", "close": 23.59, "volume": 237145.0}, {"date": "2022-09-14", "close": 23.58, "volume": 224323.0}, {"date": "2022-09-15", "close": 22.85, "volume": 309567.0}, {"date": "2022-09-16", "close": 22.9, "volume": 553220.0}, {"date": "2022-09-19", "close": 23.22, "volume": 203837.0}, {"date": "2022-09-20", "close": 22.93, "volume": 177294.0}, {"date": "2022-09-21", "close": 22.75, "volume": 165275.0}, {"date": "2022-09-22", "close": 22.24, "volume": 185408.0}, {"date": "2022-09-23", "close": 21.77, "volume": 210649.0}, {"date": "2022-09-26", "close": 21.27, "volume": 270223.0}, {"date": "2022-09-27", "close": 21.51, "volume": 292627.0}, {"date": "2022-09-28", "close": 22.07, "volume": 356232.0}, {"date": "2022-09-29", "close": 21.44, "volume": 248832.0}, {"date": "2022-09-30", "close": 21.14, "volume": 198595.0}, {"date": "2022-10-03", "close": 21.51, "volume": 231344.0}, {"date": "2022-10-04", "close": 22.6, "volume": 231932.0}, {"date": "2022-10-05", "close": 22.35, "volume": 127849.0}, {"date": "2022-10-06", "close": 22.57, "volume": 155781.0}, {"date": "2022-10-07", "close": 22.19, "volume": 273047.0}, {"date": "2022-10-10", "close": 22.48, "volume": 189250.0}, {"date": "2022-10-11", "close": 22.78, "volume": 221484.0}, {"date": "2022-10-12", "close": 22.69, "volume": 229713.0}, {"date": "2022-10-13", "close": 23.3, "volume": 245641.0}, {"date": "2022-10-14", "close": 22.58, "volume": 181238.0}, {"date": "2022-10-17", "close": 23.08, "volume": 159164.0}, {"date": "2022-10-18", "close": 22.95, "volume": 196145.0}, {"date": "2022-10-19", "close": 22.26, "volume": 136085.0}, {"date": "2022-10-20", "close": 21.92, "volume": 145148.0}, {"date": "2022-10-21", "close": 22.31, "volume": 200857.0}, {"date": "2022-10-24", "close": 22.23, "volume": 229679.0}, {"date": "2022-10-25", "close": 22.39, "volume": 225977.0}, {"date": "2022-10-26", "close": 22.32, "volume": 336703.0}, {"date": "2022-10-27", "close": 24.5, "volume": 544108.0}, {"date": "2022-10-28", "close": 25.1, "volume": 331346.0}, {"date": "2022-10-31", "close": 25.59, "volume": 348888.0}, {"date": "2022-11-01", "close": 26.3, "volume": 396053.0}, {"date": "2022-11-02", "close": 25.4, "volume": 281863.0}, {"date": "2022-11-03", "close": 25.75, "volume": 233594.0}, {"date": "2022-11-04", "close": 27.14, "volume": 249204.0}, {"date": "2022-11-07", "close": 28.19, "volume": 475741.0}, {"date": "2022-11-08", "close": 28.6, "volume": 332534.0}, {"date": "2022-11-09", "close": 28.19, "volume": 244978.0}, {"date": "2022-11-10", "close": 28.14, "volume": 383968.0}, {"date": "2022-11-11", "close": 28.61, "volume": 224702.0}, {"date": "2022-11-14", "close": 28.57, "volume": 285515.0}, {"date": "2022-11-15", "close": 29.87, "volume": 306836.0}, {"date": "2022-11-16", "close": 29.05, "volume": 212598.0}, {"date": "2022-11-17", "close": 29.01, "volume": 197965.0}, {"date": "2022-11-18", "close": 28.35, "volume": 376836.0}, {"date": "2022-11-21", "close": 28.23, "volume": 231768.0}, {"date": "2022-11-22", "close": 28.38, "volume": 203727.0}, {"date": "2022-11-23", "close": 28.72, "volume": 141093.0}, {"date": "2022-11-25", "close": 28.66, "volume": 131823.0}, {"date": "2022-11-28", "close": 27.84, "volume": 230471.0}, {"date": "2022-11-29", "close": 27.77, "volume": 219812.0}, {"date": "2022-11-30", "close": 28.45, "volume": 302416.0}, {"date": "2022-12-01", "close": 27.54, "volume": 247650.0}, {"date": "2022-12-02", "close": 27.37, "volume": 348221.0}, {"date": "2022-12-05", "close": 26.65, "volume": 334126.0}, {"date": "2022-12-06", "close": 26.44, "volume": 286987.0}, {"date": "2022-12-07", "close": 26.68, "volume": 188076.0}, {"date": "2022-12-08", "close": 26.38, "volume": 331792.0}, {"date": "2022-12-09", "close": 26.27, "volume": 574486.0}, {"date": "2022-12-12", "close": 26.39, "volume": 484005.0}, {"date": "2022-12-13", "close": 26.48, "volume": 624287.0}, {"date": "2022-12-14", "close": 26.26, "volume": 468659.0}, {"date": "2022-12-15", "close": 26.43, "volume": 433608.0}, {"date": "2022-12-16", "close": 26.57, "volume": 1237568.0}, {"date": "2022-12-19", "close": 26.58, "volume": 306420.0}, {"date": "2022-12-20", "close": 26.46, "volume": 237200.0}, {"date": "2022-12-21", "close": 26.67, "volume": 191027.0}, {"date": "2022-12-22", "close": 25.71, "volume": 485874.0}, {"date": "2022-12-23", "close": 26.72, "volume": 305872.0}, {"date": "2022-12-27", "close": 26.27, "volume": 186945.0}, {"date": "2022-12-28", "close": 26.33, "volume": 257868.0}, {"date": "2022-12-29", "close": 26.64, "volume": 258993.0}, {"date": "2022-12-30", "close": 26.42, "volume": 191026.0}, {"date": "2023-01-03", "close": 26.4, "volume": 333467.0}, {"date": "2023-01-04", "close": 26.75, "volume": 165023.0}, {"date": "2023-01-05", "close": 27.48, "volume": 243329.0}, {"date": "2023-01-06", "close": 27.75, "volume": 208370.0}, {"date": "2023-01-09", "close": 27.87, "volume": 185461.0}, {"date": "2023-01-10", "close": 28.71, "volume": 315293.0}, {"date": "2023-01-11", "close": 29.45, "volume": 274273.0}, {"date": "2023-01-12", "close": 29.73, "volume": 195009.0}, {"date": "2023-01-13", "close": 29.54, "volume": 212437.0}, {"date": "2023-01-17", "close": 29.16, "volume": 241957.0}, {"date": "2023-01-18", "close": 28.58, "volume": 334522.0}, {"date": "2023-01-19", "close": 27.62, "volume": 281862.0}, {"date": "2023-01-20", "close": 27.97, "volume": 304213.0}, {"date": "2023-01-23", "close": 28.32, "volume": 291066.0}, {"date": "2023-01-24", "close": 28.16, "volume": 195852.0}, {"date": "2023-01-25", "close": 27.78, "volume": 249076.0}, {"date": "2023-01-26", "close": 26.6, "volume": 662427.0}, {"date": "2023-01-27", "close": 27.0, "volume": 269316.0}, {"date": "2023-01-30", "close": 27.27, "volume": 244324.0}, {"date": "2023-01-31", "close": 28.74, "volume": 376420.0}, {"date": "2023-02-01", "close": 28.88, "volume": 1170507.0}, {"date": "2023-02-02", "close": 29.88, "volume": 357943.0}, {"date": "2023-02-03", "close": 30.5, "volume": 709796.0}, {"date": "2023-02-06", "close": 30.05, "volume": 356320.0}, {"date": "2023-02-07", "close": 29.87, "volume": 289587.0}, {"date": "2023-02-08", "close": 29.14, "volume": 282458.0}, {"date": "2023-02-09", "close": 29.38, "volume": 232849.0}, {"date": "2023-02-10", "close": 29.55, "volume": 199799.0}, {"date": "2023-02-13", "close": 29.96, "volume": 229476.0}, {"date": "2023-02-14", "close": 29.5, "volume": 241315.0}, {"date": "2023-02-15", "close": 29.81, "volume": 179601.0}, {"date": "2023-02-16", "close": 29.65, "volume": 165238.0}, {"date": "2023-02-17", "close": 29.6, "volume": 202687.0}, {"date": "2023-02-21", "close": 28.57, "volume": 389237.0}, {"date": "2023-02-22", "close": 28.95, "volume": 345367.0}, {"date": "2023-02-23", "close": 29.33, "volume": 219357.0}, {"date": "2023-02-24", "close": 29.23, "volume": 171082.0}, {"date": "2023-02-27", "close": 29.0, "volume": 156428.0}, {"date": "2023-02-28", "close": 29.55, "volume": 274862.0}, {"date": "2023-03-01", "close": 29.68, "volume": 213705.0}, {"date": "2023-03-02", "close": 29.55, "volume": 197128.0}, {"date": "2023-03-03", "close": 29.59, "volume": 155885.0}, {"date": "2023-03-06", "close": 29.04, "volume": 300426.0}, {"date": "2023-03-07", "close": 29.3, "volume": 188467.0}, {"date": "2023-03-08", "close": 29.71, "volume": 224562.0}, {"date": "2023-03-09", "close": 29.56, "volume": 446867.0}, {"date": "2023-03-10", "close": 28.55, "volume": 448499.0}, {"date": "2023-03-13", "close": 27.23, "volume": 515761.0}, {"date": "2023-03-14", "close": 27.57, "volume": 225545.0}, {"date": "2023-03-15", "close": 27.23, "volume": 318655.0}, {"date": "2023-03-16", "close": 26.97, "volume": 222131.0}, {"date": "2023-03-17", "close": 26.36, "volume": 691490.0}, {"date": "2023-03-20", "close": 26.92, "volume": 279790.0}, {"date": "2023-03-21", "close": 27.62, "volume": 196071.0}, {"date": "2023-03-22", "close": 26.94, "volume": 190519.0}, {"date": "2023-03-23", "close": 26.73, "volume": 266048.0}, {"date": "2023-03-24", "close": 26.91, "volume": 155366.0}, {"date": "2023-03-27", "close": 27.0, "volume": 180198.0}, {"date": "2023-03-28", "close": 26.78, "volume": 193618.0}, {"date": "2023-03-29", "close": 26.76, "volume": 230054.0}, {"date": "2023-03-30", "close": 26.85, "volume": 161656.0}, {"date": "2023-03-31", "close": 27.46, "volume": 224033.0}, {"date": "2023-04-03", "close": 27.22, "volume": 172096.0}, {"date": "2023-04-04", "close": 26.49, "volume": 146415.0}, {"date": "2023-04-05", "close": 26.36, "volume": 155740.0}, {"date": "2023-04-06", "close": 26.38, "volume": 120913.0}, {"date": "2023-04-10", "close": 26.61, "volume": 165849.0}, {"date": "2023-04-11", "close": 26.98, "volume": 118636.0}, {"date": "2023-04-12", "close": 26.8, "volume": 110760.0}, {"date": "2023-04-13", "close": 26.83, "volume": 119540.0}, {"date": "2023-04-14", "close": 26.79, "volume": 125093.0}, {"date": "2023-04-17", "close": 27.13, "volume": 138589.0}, {"date": "2023-04-18", "close": 27.25, "volume": 151538.0}, {"date": "2023-04-19", "close": 27.36, "volume": 125448.0}, {"date": "2023-04-20", "close": 27.2, "volume": 143358.0}, {"date": "2023-04-21", "close": 26.7, "volume": 132109.0}, {"date": "2023-04-24", "close": 26.59, "volume": 253040.0}, {"date": "2023-04-25", "close": 26.38, "volume": 192066.0}, {"date": "2023-04-26", "close": 26.36, "volume": 161368.0}, {"date": "2023-04-27", "close": 27.44, "volume": 311372.0}, {"date": "2023-04-28", "close": 27.93, "volume": 190981.0}, {"date": "2023-05-01", "close": 27.05, "volume": 278341.0}, {"date": "2023-05-02", "close": 27.1, "volume": 194264.0}, {"date": "2023-05-03", "close": 26.77, "volume": 183022.0}, {"date": "2023-05-04", "close": 26.64, "volume": 169187.0}, {"date": "2023-05-05", "close": 27.16, "volume": 232414.0}, {"date": "2023-05-08", "close": 27.12, "volume": 180935.0}, {"date": "2023-05-09", "close": 27.47, "volume": 328888.0}, {"date": "2023-05-10", "close": 27.44, "volume": 231842.0}, {"date": "2023-05-11", "close": 27.2, "volume": 167770.0}, {"date": "2023-05-12", "close": 27.66, "volume": 236452.0}, {"date": "2023-05-15", "close": 27.25, "volume": 235351.0}, {"date": "2023-05-16", "close": 27.02, "volume": 161385.0}, {"date": "2023-05-17", "close": 27.42, "volume": 201030.0}, {"date": "2023-05-18", "close": 27.43, "volume": 123877.0}, {"date": "2023-05-19", "close": 27.14, "volume": 164504.0}, {"date": "2023-05-22", "close": 26.9, "volume": 183870.0}, {"date": "2023-05-23", "close": 26.74, "volume": 160304.0}, {"date": "2023-05-24", "close": 26.55, "volume": 173700.0}, {"date": "2023-05-25", "close": 26.29, "volume": 148630.0}, {"date": "2023-05-26", "close": 26.23, "volume": 196716.0}, {"date": "2023-05-30", "close": 25.6, "volume": 205280.0}, {"date": "2023-05-31", "close": 25.03, "volume": 333897.0}, {"date": "2023-06-01", "close": 25.3, "volume": 211040.0}, {"date": "2023-06-02", "close": 26.34, "volume": 230492.0}, {"date": "2023-06-05", "close": 26.5, "volume": 186838.0}, {"date": "2023-06-06", "close": 27.18, "volume": 325528.0}, {"date": "2023-06-07", "close": 28.69, "volume": 204294.0}, {"date": "2023-06-08", "close": 28.06, "volume": 163547.0}, {"date": "2023-06-09", "close": 28.22, "volume": 103042.0}, {"date": "2023-06-12", "close": 28.39, "volume": 159224.0}, {"date": "2023-06-13", "close": 28.16, "volume": 162782.0}, {"date": "2023-06-14", "close": 27.95, "volume": 171228.0}, {"date": "2023-06-15", "close": 28.1, "volume": 229922.0}, {"date": "2023-06-16", "close": 27.55, "volume": 582118.0}, {"date": "2023-06-20", "close": 28.01, "volume": 169706.0}, {"date": "2023-06-21", "close": 28.03, "volume": 127157.0}, {"date": "2023-06-22", "close": 27.76, "volume": 227455.0}, {"date": "2023-06-23", "close": 27.51, "volume": 208166.0}, {"date": "2023-06-26", "close": 27.39, "volume": 114269.0}, {"date": "2023-06-27", "close": 28.23, "volume": 139892.0}, {"date": "2023-06-28", "close": 28.29, "volume": 138371.0}, {"date": "2023-06-29", "close": 28.42, "volume": 155321.0}, {"date": "2023-06-30", "close": 28.28, "volume": 190231.0}, {"date": "2023-07-03", "close": 28.78, "volume": 116613.0}, {"date": "2023-07-05", "close": 28.44, "volume": 453812.0}, {"date": "2023-07-06", "close": 28.11, "volume": 243946.0}, {"date": "2023-07-07", "close": 28.0, "volume": 165688.0}, {"date": "2023-07-10", "close": 28.81, "volume": 188833.0}, {"date": "2023-07-11", "close": 29.57, "volume": 194689.0}, {"date": "2023-07-12", "close": 29.58, "volume": 272422.0}, {"date": "2023-07-13", "close": 29.29, "volume": 127532.0}, {"date": "2023-07-14", "close": 29.54, "volume": 152528.0}, {"date": "2023-07-17", "close": 29.54, "volume": 144371.0}, {"date": "2023-07-18", "close": 29.94, "volume": 176836.0}, {"date": "2023-07-19", "close": 31.01, "volume": 292039.0}, {"date": "2023-07-20", "close": 30.7, "volume": 172820.0}, {"date": "2023-07-21", "close": 30.41, "volume": 141915.0}, {"date": "2023-07-24", "close": 30.99, "volume": 151362.0}, {"date": "2023-07-25", "close": 30.88, "volume": 143725.0}, {"date": "2023-07-26", "close": 30.74, "volume": 141495.0}, {"date": "2023-07-27", "close": 30.92, "volume": 176739.0}, {"date": "2023-07-28", "close": 31.1, "volume": 129909.0}, {"date": "2023-07-31", "close": 31.47, "volume": 261350.0}, {"date": "2023-08-01", "close": 31.29, "volume": 186057.0}, {"date": "2023-08-02", "close": 30.65, "volume": 185078.0}, {"date": "2023-08-03", "close": 35.63, "volume": 801436.0}, {"date": "2023-08-04", "close": 35.4, "volume": 312963.0}, {"date": "2023-08-07", "close": 35.12, "volume": 203448.0}, {"date": "2023-08-08", "close": 34.89, "volume": 180654.0}, {"date": "2023-08-09", "close": 34.51, "volume": 185788.0}, {"date": "2023-08-10", "close": 34.05, "volume": 150137.0}, {"date": "2023-08-11", "close": 33.54, "volume": 157287.0}, {"date": "2023-08-14", "close": 33.01, "volume": 207048.0}, {"date": "2023-08-15", "close": 32.82, "volume": 145001.0}, {"date": "2023-08-16", "close": 32.03, "volume": 157189.0}, {"date": "2023-08-17", "close": 31.47, "volume": 159245.0}, {"date": "2023-08-18", "close": 31.66, "volume": 196814.0}, {"date": "2023-08-21", "close": 31.18, "volume": 134317.0}, {"date": "2023-08-22", "close": 30.98, "volume": 135499.0}, {"date": "2023-08-23", "close": 31.45, "volume": 138511.0}, {"date": "2023-08-24", "close": 30.82, "volume": 153152.0}, {"date": "2023-08-25", "close": 30.53, "volume": 112998.0}, {"date": "2023-08-28", "close": 30.6, "volume": 134172.0}, {"date": "2023-08-29", "close": 31.43, "volume": 140701.0}, {"date": "2023-08-30", "close": 31.62, "volume": 137291.0}, {"date": "2023-08-31", "close": 31.38, "volume": 277451.0}, {"date": "2023-09-01", "close": 31.65, "volume": 149684.0}, {"date": "2023-09-05", "close": 30.46, "volume": 262089.0}, {"date": "2023-09-06", "close": 30.76, "volume": 254441.0}, {"date": "2023-09-07", "close": 31.11, "volume": 170210.0}, {"date": "2023-09-08", "close": 30.36, "volume": 150850.0}, {"date": "2023-09-11", "close": 30.53, "volume": 151467.0}, {"date": "2023-09-12", "close": 30.45, "volume": 163798.0}, {"date": "2023-09-13", "close": 30.3, "volume": 99492.0}, {"date": "2023-09-14", "close": 31.13, "volume": 158325.0}, {"date": "2023-09-15", "close": 30.96, "volume": 592477.0}, {"date": "2023-09-18", "close": 30.58, "volume": 151249.0}, {"date": "2023-09-19", "close": 30.81, "volume": 92860.0}, {"date": "2023-09-20", "close": 29.92, "volume": 274809.0}, {"date": "2023-09-21", "close": 29.95, "volume": 206169.0}, {"date": "2023-09-22", "close": 29.22, "volume": 156450.0}, {"date": "2023-09-25", "close": 29.43, "volume": 115476.0}, {"date": "2023-09-26", "close": 28.79, "volume": 282419.0}, {"date": "2023-09-27", "close": 29.33, "volume": 325428.0}, {"date": "2023-09-28", "close": 30.06, "volume": 274040.0}, {"date": "2023-09-29", "close": 29.9, "volume": 249084.0}, {"date": "2023-10-02", "close": 29.78, "volume": 182126.0}, {"date": "2023-10-03", "close": 29.66, "volume": 188112.0}, {"date": "2023-10-04", "close": 29.74, "volume": 150975.0}, {"date": "2023-10-05", "close": 29.54, "volume": 161759.0}, {"date": "2023-10-06", "close": 30.01, "volume": 147542.0}, {"date": "2023-10-09", "close": 30.21, "volume": 119346.0}, {"date": "2023-10-10", "close": 30.04, "volume": 144659.0}, {"date": "2023-10-11", "close": 29.98, "volume": 136224.0}, {"date": "2023-10-12", "close": 29.41, "volume": 117740.0}, {"date": "2023-10-13", "close": 29.03, "volume": 182146.0}, {"date": "2023-10-16", "close": 29.26, "volume": 126336.0}, {"date": "2023-10-17", "close": 29.69, "volume": 126104.0}, {"date": "2023-10-18", "close": 29.31, "volume": 99186.0}, {"date": "2023-10-19", "close": 28.88, "volume": 209038.0}, {"date": "2023-10-20", "close": 28.65, "volume": 245136.0}, {"date": "2023-10-23", "close": 28.34, "volume": 318460.0}, {"date": "2023-10-24", "close": 28.18, "volume": 173004.0}, {"date": "2023-10-25", "close": 28.13, "volume": 463413.0}, {"date": "2023-10-26", "close": 25.51, "volume": 843027.0}, {"date": "2023-10-27", "close": 25.91, "volume": 371488.0}, {"date": "2023-10-30", "close": 26.17, "volume": 292573.0}, {"date": "2023-10-31", "close": 26.26, "volume": 250607.0}, {"date": "2023-11-01", "close": 26.02, "volume": 397763.0}, {"date": "2023-11-02", "close": 27.01, "volume": 346006.0}, {"date": "2023-11-03", "close": 27.2, "volume": 382615.0}, {"date": "2023-11-06", "close": 26.34, "volume": 380960.0}, {"date": "2023-11-07", "close": 26.79, "volume": 250486.0}, {"date": "2023-11-08", "close": 26.74, "volume": 204744.0}, {"date": "2023-11-09", "close": 25.9, "volume": 173473.0}, {"date": "2023-11-10", "close": 25.7, "volume": 156248.0}, {"date": "2023-11-13", "close": 25.77, "volume": 172528.0}, {"date": "2023-11-14", "close": 27.18, "volume": 259984.0}, {"date": "2023-11-15", "close": 27.62, "volume": 184086.0}, {"date": "2023-11-16", "close": 27.22, "volume": 188058.0}, {"date": "2023-11-17", "close": 27.57, "volume": 184336.0}, {"date": "2023-11-20", "close": 27.57, "volume": 174641.0}, {"date": "2023-11-21", "close": 27.37, "volume": 152494.0}, {"date": "2023-11-22", "close": 27.41, "volume": 101976.0}, {"date": "2023-11-24", "close": 27.66, "volume": 61892.0}, {"date": "2023-11-27", "close": 27.44, "volume": 168120.0}, {"date": "2023-11-28", "close": 27.31, "volume": 173541.0}, {"date": "2023-11-29", "close": 27.27, "volume": 188704.0}, {"date": "2023-11-30", "close": 26.84, "volume": 290084.0}, {"date": "2023-12-01", "close": 27.48, "volume": 228917.0}, {"date": "2023-12-04", "close": 28.0, "volume": 187424.0}, {"date": "2023-12-05", "close": 27.59, "volume": 195700.0}, {"date": "2023-12-06", "close": 28.51, "volume": 211957.0}, {"date": "2023-12-07", "close": 28.96, "volume": 187691.0}, {"date": "2023-12-08", "close": 29.18, "volume": 271966.0}, {"date": "2023-12-11", "close": 29.72, "volume": 249731.0}, {"date": "2023-12-12", "close": 29.13, "volume": 182426.0}, {"date": "2023-12-13", "close": 30.38, "volume": 413563.0}, {"date": "2023-12-14", "close": 31.82, "volume": 365260.0}, {"date": "2023-12-15", "close": 31.38, "volume": 1460468.0}, {"date": "2023-12-18", "close": 31.07, "volume": 220019.0}, {"date": "2023-12-19", "close": 31.91, "volume": 218965.0}, {"date": "2023-12-20", "close": 31.27, "volume": 248038.0}, {"date": "2023-12-21", "close": 31.49, "volume": 247747.0}, {"date": "2023-12-22", "close": 31.89, "volume": 141834.0}, {"date": "2023-12-26", "close": 32.52, "volume": 156324.0}, {"date": "2023-12-27", "close": 32.47, "volume": 125182.0}, {"date": "2023-12-28", "close": 32.22, "volume": 89649.0}, {"date": "2023-12-29", "close": 31.92, "volume": 183239.0}, {"date": "2024-01-02", "close": 31.66, "volume": 181248.0}, {"date": "2024-01-03", "close": 30.43, "volume": 137675.0}, {"date": "2024-01-04", "close": 30.32, "volume": 177397.0}, {"date": "2024-01-05", "close": 30.0, "volume": 156247.0}, {"date": "2024-01-08", "close": 30.42, "volume": 203627.0}, {"date": "2024-01-09", "close": 29.95, "volume": 160676.0}, {"date": "2024-01-10", "close": 29.97, "volume": 144035.0}, {"date": "2024-01-11", "close": 29.49, "volume": 140648.0}, {"date": "2024-01-12", "close": 29.45, "volume": 112987.0}, {"date": "2024-01-16", "close": 28.73, "volume": 152809.0}, {"date": "2024-01-17", "close": 28.78, "volume": 120879.0}, {"date": "2024-01-18", "close": 28.64, "volume": 193857.0}, {"date": "2024-01-19", "close": 29.08, "volume": 148622.0}, {"date": "2024-01-22", "close": 29.88, "volume": 195715.0}, {"date": "2024-01-23", "close": 29.68, "volume": 169621.0}, {"date": "2024-01-24", "close": 29.6, "volume": 185474.0}, {"date": "2024-01-25", "close": 29.75, "volume": 524240.0}, {"date": "2024-01-26", "close": 30.4, "volume": 290429.0}, {"date": "2024-01-29", "close": 30.79, "volume": 226356.0}, {"date": "2024-01-30", "close": 30.75, "volume": 295462.0}, {"date": "2024-01-31", "close": 29.13, "volume": 232987.0}, {"date": "2024-02-01", "close": 29.99, "volume": 168400.0}, {"date": "2024-02-02", "close": 29.88, "volume": 183251.0}, {"date": "2024-02-05", "close": 29.34, "volume": 210527.0}, {"date": "2024-02-06", "close": 29.58, "volume": 197048.0}, {"date": "2024-02-07", "close": 29.49, "volume": 137256.0}, {"date": "2024-02-08", "close": 30.4, "volume": 154993.0}, {"date": "2024-02-09", "close": 30.7, "volume": 295819.0}, {"date": "2024-02-12", "close": 31.45, "volume": 189729.0}, {"date": "2024-02-13", "close": 30.43, "volume": 242903.0}, {"date": "2024-02-14", "close": 31.16, "volume": 119963.0}, {"date": "2024-02-15", "close": 31.65, "volume": 182825.0}, {"date": "2024-02-16", "close": 31.45, "volume": 139254.0}, {"date": "2024-02-20", "close": 31.32, "volume": 157781.0}, {"date": "2024-02-21", "close": 31.41, "volume": 165519.0}, {"date": "2024-02-22", "close": 31.23, "volume": 174472.0}, {"date": "2024-02-23", "close": 31.64, "volume": 163333.0}, {"date": "2024-02-26", "close": 31.72, "volume": 157122.0}, {"date": "2024-02-27", "close": 32.41, "volume": 169901.0}, {"date": "2024-02-28", "close": 32.77, "volume": 174314.0}, {"date": "2024-02-29", "close": 33.43, "volume": 176058.0}, {"date": "2024-03-01", "close": 33.18, "volume": 144955.0}, {"date": "2024-03-04", "close": 33.8, "volume": 233164.0}, {"date": "2024-03-05", "close": 33.4, "volume": 185862.0}, {"date": "2024-03-06", "close": 32.69, "volume": 205445.0}, {"date": "2024-03-07", "close": 32.95, "volume": 226566.0}, {"date": "2024-03-08", "close": 33.07, "volume": 156705.0}, {"date": "2024-03-11", "close": 32.72, "volume": 154002.0}, {"date": "2024-03-12", "close": 33.05, "volume": 152531.0}, {"date": "2024-03-13", "close": 33.32, "volume": 138681.0}, {"date": "2024-03-14", "close": 32.47, "volume": 166264.0}, {"date": "2024-03-15", "close": 32.6, "volume": 1119802.0}, {"date": "2024-03-18", "close": 31.95, "volume": 230619.0}, {"date": "2024-03-19", "close": 31.83, "volume": 180546.0}, {"date": "2024-03-20", "close": 32.85, "volume": 186611.0}, {"date": "2024-03-21", "close": 33.43, "volume": 188139.0}, {"date": "2024-03-22", "close": 32.78, "volume": 130250.0}, {"date": "2024-03-25", "close": 33.43, "volume": 306950.0}, {"date": "2024-03-26", "close": 33.43, "volume": 191486.0}, {"date": "2024-03-27", "close": 33.99, "volume": 179234.0}, {"date": "2024-03-28", "close": 34.57, "volume": 358476.0}, {"date": "2024-04-01", "close": 34.05, "volume": 235118.0}, {"date": "2024-04-02", "close": 33.13, "volume": 255271.0}, {"date": "2024-04-03", "close": 32.92, "volume": 213349.0}, {"date": "2024-04-04", "close": 32.47, "volume": 155184.0}, {"date": "2024-04-05", "close": 33.07, "volume": 141062.0}, {"date": "2024-04-08", "close": 33.3, "volume": 112870.0}, {"date": "2024-04-09", "close": 33.15, "volume": 118204.0}, {"date": "2024-04-10", "close": 32.04, "volume": 194422.0}, {"date": "2024-04-11", "close": 31.9, "volume": 130782.0}, {"date": "2024-04-12", "close": 31.74, "volume": 101579.0}, {"date": "2024-04-15", "close": 31.1, "volume": 140014.0}, {"date": "2024-04-16", "close": 30.93, "volume": 119585.0}, {"date": "2024-04-17", "close": 31.05, "volume": 137534.0}, {"date": "2024-04-18", "close": 31.26, "volume": 160369.0}, {"date": "2024-04-19", "close": 31.82, "volume": 157519.0}, {"date": "2024-04-22", "close": 32.01, "volume": 203904.0}, {"date": "2024-04-23", "close": 34.05, "volume": 256902.0}, {"date": "2024-04-24", "close": 33.41, "volume": 268716.0}, {"date": "2024-04-25", "close": 29.06, "volume": 941810.0}, {"date": "2024-04-26", "close": 28.8, "volume": 436880.0}, {"date": "2024-04-29", "close": 28.89, "volume": 360607.0}, {"date": "2024-04-30", "close": 28.24, "volume": 304945.0}, {"date": "2024-05-01", "close": 28.78, "volume": 254307.0}, {"date": "2024-05-02", "close": 29.06, "volume": 173460.0}, {"date": "2024-05-03", "close": 29.43, "volume": 207908.0}, {"date": "2024-05-06", "close": 29.34, "volume": 163540.0}, {"date": "2024-05-07", "close": 29.23, "volume": 205593.0}, {"date": "2024-05-08", "close": 29.66, "volume": 162042.0}, {"date": "2024-05-09", "close": 30.57, "volume": 151524.0}, {"date": "2024-05-10", "close": 30.46, "volume": 119395.0}, {"date": "2024-05-13", "close": 29.94, "volume": 127779.0}, {"date": "2024-05-14", "close": 29.94, "volume": 133859.0}, {"date": "2024-05-15", "close": 29.92, "volume": 248416.0}, {"date": "2024-05-16", "close": 29.8, "volume": 134075.0}, {"date": "2024-05-17", "close": 29.44, "volume": 124677.0}, {"date": "2024-05-20", "close": 29.41, "volume": 121006.0}, {"date": "2024-05-21", "close": 29.08, "volume": 130558.0}, {"date": "2024-05-22", "close": 28.66, "volume": 219552.0}, {"date": "2024-05-23", "close": 28.0, "volume": 153630.0}, {"date": "2024-05-24", "close": 28.69, "volume": 129341.0}, {"date": "2024-05-28", "close": 28.41, "volume": 143070.0}, {"date": "2024-05-29", "close": 28.0, "volume": 149303.0}, {"date": "2024-05-30", "close": 28.6, "volume": 128133.0}, {"date": "2024-05-31", "close": 29.11, "volume": 163447.0}, {"date": "2024-06-03", "close": 28.92, "volume": 138461.0}, {"date": "2024-06-04", "close": 28.03, "volume": 187972.0}, {"date": "2024-06-05", "close": 28.32, "volume": 103974.0}, {"date": "2024-06-06", "close": 28.07, "volume": 102094.0}, {"date": "2024-06-07", "close": 27.79, "volume": 105498.0}, {"date": "2024-06-10", "close": 27.8, "volume": 139965.0}, {"date": "2024-06-11", "close": 27.55, "volume": 137224.0}, {"date": "2024-06-12", "close": 28.29, "volume": 137555.0}, {"date": "2024-06-13", "close": 27.68, "volume": 170114.0}, {"date": "2024-06-14", "close": 27.44, "volume": 169013.0}, {"date": "2024-06-17", "close": 27.69, "volume": 225373.0}, {"date": "2024-06-18", "close": 27.72, "volume": 215132.0}, {"date": "2024-06-20", "close": 27.21, "volume": 200724.0}, {"date": "2024-06-21", "close": 27.12, "volume": 642859.0}, {"date": "2024-06-24", "close": 27.27, "volume": 147206.0}, {"date": "2024-06-25", "close": 26.87, "volume": 159785.0}, {"date": "2024-06-26", "close": 27.04, "volume": 162941.0}, {"date": "2024-06-27", "close": 27.19, "volume": 136712.0}, {"date": "2024-06-28", "close": 27.89, "volume": 295875.0}, {"date": "2024-07-01", "close": 27.39, "volume": 157491.0}, {"date": "2024-07-02", "close": 27.62, "volume": 204933.0}, {"date": "2024-07-03", "close": 27.3, "volume": 78886.0}, {"date": "2024-07-05", "close": 26.8, "volume": 196071.0}, {"date": "2024-07-08", "close": 27.04, "volume": 168445.0}, {"date": "2024-07-09", "close": 26.55, "volume": 143609.0}, {"date": "2024-07-10", "close": 26.89, "volume": 251471.0}, {"date": "2024-07-11", "close": 28.39, "volume": 202735.0}, {"date": "2024-07-12", "close": 28.78, "volume": 203601.0}, {"date": "2024-07-15", "close": 28.82, "volume": 212015.0}, {"date": "2024-07-16", "close": 30.64, "volume": 236897.0}, {"date": "2024-07-17", "close": 31.07, "volume": 239861.0}, {"date": "2024-07-18", "close": 30.39, "volume": 251040.0}, {"date": "2024-07-19", "close": 29.59, "volume": 215538.0}, {"date": "2024-07-22", "close": 29.67, "volume": 296554.0}, {"date": "2024-07-23", "close": 29.39, "volume": 187502.0}, {"date": "2024-07-24", "close": 28.84, "volume": 250924.0}, {"date": "2024-07-25", "close": 30.03, "volume": 340294.0}, {"date": "2024-07-26", "close": 30.84, "volume": 154443.0}, {"date": "2024-07-29", "close": 30.8, "volume": 125239.0}, {"date": "2024-07-30", "close": 30.77, "volume": 162058.0}, {"date": "2024-07-31", "close": 30.87, "volume": 204172.0}, {"date": "2024-08-01", "close": 32.05, "volume": 677526.0}, {"date": "2024-08-02", "close": 31.38, "volume": 273176.0}, {"date": "2024-08-05", "close": 30.65, "volume": 281210.0}, {"date": "2024-08-06", "close": 30.47, "volume": 200900.0}, {"date": "2024-08-07", "close": 30.03, "volume": 189920.0}, {"date": "2024-08-08", "close": 30.19, "volume": 238683.0}, {"date": "2024-08-09", "close": 30.33, "volume": 182719.0}, {"date": "2024-08-12", "close": 29.71, "volume": 228188.0}, {"date": "2024-08-13", "close": 29.96, "volume": 178513.0}, {"date": "2024-08-14", "close": 29.7, "volume": 176586.0}, {"date": "2024-08-15", "close": 30.36, "volume": 226912.0}, {"date": "2024-08-16", "close": 30.39, "volume": 274847.0}, {"date": "2024-08-19", "close": 30.63, "volume": 184860.0}, {"date": "2024-08-20", "close": 30.54, "volume": 148752.0}, {"date": "2024-08-21", "close": 31.57, "volume": 188676.0}, {"date": "2024-08-22", "close": 29.73, "volume": 510709.0}, {"date": "2024-08-23", "close": 31.08, "volume": 320754.0}, {"date": "2024-08-26", "close": 31.84, "volume": 351623.0}, {"date": "2024-08-27", "close": 31.81, "volume": 191709.0}, {"date": "2024-08-28", "close": 31.65, "volume": 242114.0}, {"date": "2024-08-29", "close": 31.53, "volume": 331522.0}, {"date": "2024-08-30", "close": 31.48, "volume": 265712.0}, {"date": "2024-09-03", "close": 30.6, "volume": 170250.0}, {"date": "2024-09-04", "close": 30.46, "volume": 181525.0}, {"date": "2024-09-05", "close": 30.13, "volume": 210894.0}, {"date": "2024-09-06", "close": 30.04, "volume": 206422.0}, {"date": "2024-09-09", "close": 28.69, "volume": 352003.0}, {"date": "2024-09-10", "close": 29.37, "volume": 401088.0}, {"date": "2024-09-11", "close": 29.11, "volume": 310351.0}, {"date": "2024-09-12", "close": 29.41, "volume": 263197.0}, {"date": "2024-09-13", "close": 30.81, "volume": 351350.0}, {"date": "2024-09-16", "close": 31.18, "volume": 588527.0}, {"date": "2024-09-17", "close": 31.95, "volume": 519325.0}, {"date": "2024-09-18", "close": 32.14, "volume": 440553.0}, {"date": "2024-09-19", "close": 32.42, "volume": 402087.0}, {"date": "2024-09-20", "close": 31.84, "volume": 3122414.0}, {"date": "2024-09-23", "close": 31.16, "volume": 266460.0}, {"date": "2024-09-24", "close": 31.58, "volume": 212956.0}, {"date": "2024-09-25", "close": 30.5, "volume": 427261.0}, {"date": "2024-09-26", "close": 31.4, "volume": 357612.0}, {"date": "2024-09-27", "close": 31.78, "volume": 297714.0}, {"date": "2024-09-30", "close": 31.89, "volume": 219091.0}, {"date": "2024-10-01", "close": 31.93, "volume": 212412.0}, {"date": "2024-10-02", "close": 31.22, "volume": 181646.0}, {"date": "2024-10-03", "close": 30.84, "volume": 216344.0}, {"date": "2024-10-04", "close": 31.01, "volume": 151711.0}, {"date": "2024-10-07", "close": 30.87, "volume": 152797.0}, {"date": "2024-10-08", "close": 30.68, "volume": 162824.0}, {"date": "2024-10-09", "close": 30.03, "volume": 200178.0}, {"date": "2024-10-10", "close": 29.64, "volume": 212880.0}, {"date": "2024-10-11", "close": 29.69, "volume": 233752.0}, {"date": "2024-10-14", "close": 29.98, "volume": 190849.0}, {"date": "2024-10-15", "close": 30.29, "volume": 262639.0}, {"date": "2024-10-16", "close": 31.34, "volume": 244822.0}, {"date": "2024-10-17", "close": 31.04, "volume": 188038.0}, {"date": "2024-10-18", "close": 31.14, "volume": 221012.0}, {"date": "2024-10-21", "close": 29.9, "volume": 161704.0}, {"date": "2024-10-22", "close": 29.74, "volume": 198018.0}, {"date": "2024-10-23", "close": 29.6, "volume": 160457.0}, {"date": "2024-10-24", "close": 29.33, "volume": 215289.0}, {"date": "2024-10-25", "close": 29.35, "volume": 171780.0}, {"date": "2024-10-28", "close": 29.78, "volume": 225360.0}, {"date": "2024-10-29", "close": 29.49, "volume": 155291.0}, {"date": "2024-10-30", "close": 29.4, "volume": 263371.0}, {"date": "2024-10-31", "close": 27.67, "volume": 334762.0}, {"date": "2024-11-01", "close": 27.95, "volume": 247186.0}, {"date": "2024-11-04", "close": 28.15, "volume": 217555.0}, {"date": "2024-11-05", "close": 27.98, "volume": 224248.0}, {"date": "2024-11-06", "close": 28.76, "volume": 435282.0}, {"date": "2024-11-07", "close": 28.81, "volume": 275620.0}, {"date": "2024-11-08", "close": 29.08, "volume": 215468.0}, {"date": "2024-11-11", "close": 29.52, "volume": 209472.0}, {"date": "2024-11-12", "close": 28.64, "volume": 238979.0}, {"date": "2024-11-13", "close": 29.3, "volume": 256111.0}, {"date": "2024-11-14", "close": 29.16, "volume": 190233.0}, {"date": "2024-11-15", "close": 28.88, "volume": 173559.0}, {"date": "2024-11-18", "close": 28.89, "volume": 167952.0}, {"date": "2024-11-19", "close": 29.1, "volume": 154863.0}, {"date": "2024-11-20", "close": 28.97, "volume": 116062.0}, {"date": "2024-11-21", "close": 29.31, "volume": 172224.0}, {"date": "2024-11-22", "close": 29.93, "volume": 168008.0}, {"date": "2024-11-25", "close": 31.04, "volume": 222369.0}, {"date": "2024-11-26", "close": 30.51, "volume": 113829.0}, {"date": "2024-11-27", "close": 30.75, "volume": 114849.0}, {"date": "2024-11-29", "close": 30.73, "volume": 111255.0}, {"date": "2024-12-02", "close": 31.11, "volume": 172221.0}, {"date": "2024-12-03", "close": 30.83, "volume": 126971.0}, {"date": "2024-12-04", "close": 31.05, "volume": 182391.0}, {"date": "2024-12-05", "close": 30.37, "volume": 131295.0}, {"date": "2024-12-06", "close": 30.15, "volume": 132795.0}, {"date": "2024-12-09", "close": 30.7, "volume": 149046.0}, {"date": "2024-12-10", "close": 30.46, "volume": 124957.0}, {"date": "2024-12-11", "close": 30.48, "volume": 171946.0}, {"date": "2024-12-12", "close": 29.95, "volume": 109252.0}, {"date": "2024-12-13", "close": 30.16, "volume": 195072.0}, {"date": "2024-12-16", "close": 29.68, "volume": 276942.0}, {"date": "2024-12-17", "close": 29.92, "volume": 190448.0}, {"date": "2024-12-18", "close": 28.7, "volume": 196211.0}, {"date": "2024-12-19", "close": 28.31, "volume": 180336.0}, {"date": "2024-12-20", "close": 28.18, "volume": 810646.0}, {"date": "2024-12-23", "close": 28.33, "volume": 150993.0}, {"date": "2024-12-24", "close": 28.48, "volume": 63112.0}, {"date": "2024-12-26", "close": 28.39, "volume": 119386.0}, {"date": "2024-12-27", "close": 27.92, "volume": 153445.0}, {"date": "2024-12-30", "close": 27.72, "volume": 184990.0}, {"date": "2024-12-31", "close": 28.11, "volume": 196187.0}, {"date": "2025-01-02", "close": 27.84, "volume": 183040.0}, {"date": "2025-01-03", "close": 27.97, "volume": 171029.0}, {"date": "2025-01-06", "close": 28.11, "volume": 200106.0}, {"date": "2025-01-07", "close": 27.72, "volume": 260535.0}, {"date": "2025-01-08", "close": 27.52, "volume": 193145.0}, {"date": "2025-01-10", "close": 27.85, "volume": 256854.0}, {"date": "2025-01-13", "close": 28.17, "volume": 269155.0}, {"date": "2025-01-14", "close": 28.28, "volume": 220623.0}, {"date": "2025-01-15", "close": 28.81, "volume": 170309.0}, {"date": "2025-01-16", "close": 28.75, "volume": 154800.0}, {"date": "2025-01-17", "close": 28.67, "volume": 136851.0}, {"date": "2025-01-21", "close": 28.9, "volume": 178949.0}, {"date": "2025-01-22", "close": 28.22, "volume": 184031.0}, {"date": "2025-01-23", "close": 28.77, "volume": 247343.0}, {"date": "2025-01-24", "close": 28.77, "volume": 195206.0}, {"date": "2025-01-27", "close": 28.88, "volume": 187688.0}, {"date": "2025-01-28", "close": 28.93, "volume": 139514.0}, {"date": "2025-01-29", "close": 28.57, "volume": 267669.0}, {"date": "2025-01-30", "close": 31.72, "volume": 1268416.0}, {"date": "2025-01-31", "close": 31.02, "volume": 658419.0}, {"date": "2025-02-03", "close": 30.18, "volume": 314964.0}, {"date": "2025-02-04", "close": 30.62, "volume": 233169.0}, {"date": "2025-02-05", "close": 30.62, "volume": 212779.0}, {"date": "2025-02-06", "close": 30.22, "volume": 234876.0}, {"date": "2025-02-07", "close": 29.46, "volume": 221861.0}, {"date": "2025-02-10", "close": 29.57, "volume": 341606.0}, {"date": "2025-02-11", "close": 29.39, "volume": 282269.0}, {"date": "2025-02-12", "close": 28.89, "volume": 315022.0}, {"date": "2025-02-13", "close": 29.94, "volume": 236048.0}, {"date": "2025-02-14", "close": 29.53, "volume": 163754.0}, {"date": "2025-02-18", "close": 29.28, "volume": 146967.0}, {"date": "2025-02-19", "close": 29.21, "volume": 220838.0}, {"date": "2025-02-20", "close": 28.93, "volume": 183037.0}, {"date": "2025-02-21", "close": 28.52, "volume": 290420.0}, {"date": "2025-02-24", "close": 28.51, "volume": 229850.0}, {"date": "2025-02-25", "close": 28.89, "volume": 260100.0}, {"date": "2025-02-26", "close": 28.87, "volume": 279526.0}, {"date": "2025-02-27", "close": 28.26, "volume": 289230.0}, {"date": "2025-02-28", "close": 28.5, "volume": 259122.0}, {"date": "2025-03-03", "close": 27.87, "volume": 238429.0}, {"date": "2025-03-04", "close": 27.54, "volume": 267059.0}, {"date": "2025-03-05", "close": 27.64, "volume": 183778.0}, {"date": "2025-03-06", "close": 27.74, "volume": 199165.0}, {"date": "2025-03-07", "close": 27.88, "volume": 277744.0}, {"date": "2025-03-10", "close": 27.74, "volume": 190102.0}, {"date": "2025-03-11", "close": 27.55, "volume": 212467.0}, {"date": "2025-03-12", "close": 27.15, "volume": 174050.0}, {"date": "2025-03-13", "close": 26.34, "volume": 237902.0}, {"date": "2025-03-14", "close": 26.94, "volume": 329984.0}, {"date": "2025-03-17", "close": 27.04, "volume": 454890.0}, {"date": "2025-03-18", "close": 26.91, "volume": 350238.0}, {"date": "2025-03-19", "close": 27.46, "volume": 371067.0}, {"date": "2025-03-20", "close": 27.43, "volume": 190432.0}, {"date": "2025-03-21", "close": 27.57, "volume": 1015291.0}, {"date": "2025-03-24", "close": 28.44, "volume": 415740.0}, {"date": "2025-03-25", "close": 27.77, "volume": 307866.0}, {"date": "2025-03-26", "close": 27.66, "volume": 193650.0}, {"date": "2025-03-27", "close": 27.88, "volume": 247692.0}, {"date": "2025-03-28", "close": 27.53, "volume": 199096.0}, {"date": "2025-03-31", "close": 27.7, "volume": 192226.0}, {"date": "2025-04-01", "close": 27.88, "volume": 178969.0}, {"date": "2025-04-02", "close": 28.04, "volume": 174864.0}, {"date": "2025-04-03", "close": 25.8, "volume": 391780.0}, {"date": "2025-04-04", "close": 26.62, "volume": 370666.0}, {"date": "2025-04-07", "close": 26.26, "volume": 723308.0}, {"date": "2025-04-08", "close": 25.26, "volume": 314406.0}, {"date": "2025-04-09", "close": 27.16, "volume": 537843.0}, {"date": "2025-04-10", "close": 26.54, "volume": 274113.0}, {"date": "2025-04-11", "close": 26.83, "volume": 200182.0}, {"date": "2025-04-14", "close": 26.39, "volume": 194054.0}, {"date": "2025-04-15", "close": 26.13, "volume": 240052.0}, {"date": "2025-04-16", "close": 25.93, "volume": 163244.0}, {"date": "2025-04-17", "close": 26.51, "volume": 187936.0}, {"date": "2025-04-21", "close": 26.37, "volume": 249128.0}, {"date": "2025-04-22", "close": 27.26, "volume": 274089.0}, {"date": "2025-04-23", "close": 27.74, "volume": 388870.0}, {"date": "2025-04-24", "close": 28.52, "volume": 409729.0}, {"date": "2025-04-25", "close": 28.42, "volume": 298080.0}, {"date": "2025-04-28", "close": 28.59, "volume": 429695.0}, {"date": "2025-04-29", "close": 28.79, "volume": 210705.0}, {"date": "2025-04-30", "close": 28.43, "volume": 278525.0}, {"date": "2025-05-01", "close": 29.04, "volume": 221842.0}, {"date": "2025-05-02", "close": 29.45, "volume": 225347.0}, {"date": "2025-05-05", "close": 29.13, "volume": 298048.0}, {"date": "2025-05-06", "close": 25.66, "volume": 1795724.0}, {"date": "2025-05-07", "close": 25.27, "volume": 810130.0}, {"date": "2025-05-08", "close": 26.29, "volume": 632078.0}, {"date": "2025-05-09", "close": 26.08, "volume": 414165.0}, {"date": "2025-05-12", "close": 27.46, "volume": 386183.0}, {"date": "2025-05-13", "close": 27.48, "volume": 285932.0}, {"date": "2025-05-14", "close": 26.9, "volume": 299038.0}, {"date": "2025-05-15", "close": 27.54, "volume": 947776.0}, {"date": "2025-05-16", "close": 27.58, "volume": 362832.0}, {"date": "2025-05-19", "close": 27.08, "volume": 353236.0}, {"date": "2025-05-20", "close": 27.22, "volume": 277467.0}, {"date": "2025-05-21", "close": 26.07, "volume": 356977.0}, {"date": "2025-05-22", "close": 25.98, "volume": 220641.0}, {"date": "2025-05-23", "close": 26.07, "volume": 258161.0}, {"date": "2025-05-27", "close": 26.6, "volume": 246176.0}, {"date": "2025-05-28", "close": 26.23, "volume": 202453.0}, {"date": "2025-05-29", "close": 26.38, "volume": 233861.0}, {"date": "2025-05-30", "close": 26.13, "volume": 167166.0}, {"date": "2025-06-02", "close": 25.73, "volume": 227206.0}, {"date": "2025-06-03", "close": 26.51, "volume": 286940.0}, {"date": "2025-06-04", "close": 26.36, "volume": 216658.0}, {"date": "2025-06-05", "close": 26.02, "volume": 226990.0}, {"date": "2025-06-06", "close": 26.18, "volume": 173008.0}, {"date": "2025-06-09", "close": 26.64, "volume": 233225.0}, {"date": "2025-06-10", "close": 27.05, "volume": 189152.0}, {"date": "2025-06-11", "close": 26.87, "volume": 211643.0}, {"date": "2025-06-12", "close": 26.65, "volume": 244737.0}, {"date": "2025-06-13", "close": 26.27, "volume": 234115.0}, {"date": "2025-06-16", "close": 27.23, "volume": 265272.0}, {"date": "2025-06-17", "close": 26.76, "volume": 298933.0}, {"date": "2025-06-18", "close": 27.25, "volume": 298966.0}, {"date": "2025-06-20", "close": 27.4, "volume": 433282.0}, {"date": "2025-06-23", "close": 27.5, "volume": 259534.0}, {"date": "2025-06-24", "close": 27.88, "volume": 257286.0}, {"date": "2025-06-25", "close": 27.41, "volume": 208733.0}, {"date": "2025-06-26", "close": 27.94, "volume": 202164.0}, {"date": "2025-06-27", "close": 27.92, "volume": 340962.0}, {"date": "2025-06-30", "close": 27.85, "volume": 191957.0}, {"date": "2025-07-01", "close": 29.35, "volume": 332024.0}, {"date": "2025-07-02", "close": 30.24, "volume": 213582.0}, {"date": "2025-07-03", "close": 30.13, "volume": 99835.0}, {"date": "2025-07-07", "close": 29.45, "volume": 212382.0}, {"date": "2025-07-08", "close": 29.49, "volume": 180161.0}, {"date": "2025-07-09", "close": 30.09, "volume": 191979.0}, {"date": "2025-07-10", "close": 30.32, "volume": 253988.0}, {"date": "2025-07-11", "close": 29.81, "volume": 227462.0}, {"date": "2025-07-14", "close": 29.72, "volume": 146335.0}, {"date": "2025-07-15", "close": 28.52, "volume": 197020.0}, {"date": "2025-07-16", "close": 28.81, "volume": 185214.0}, {"date": "2025-07-17", "close": 29.18, "volume": 206774.0}, {"date": "2025-07-18", "close": 28.97, "volume": 185117.0}, {"date": "2025-07-21", "close": 29.09, "volume": 204198.0}, {"date": "2025-07-22", "close": 29.85, "volume": 201051.0}, {"date": "2025-07-23", "close": 30.03, "volume": 212223.0}, {"date": "2025-07-24", "close": 29.6, "volume": 187745.0}, {"date": "2025-07-25", "close": 29.86, "volume": 148825.0}, {"date": "2025-07-28", "close": 29.81, "volume": 285317.0}, {"date": "2025-07-29", "close": 29.22, "volume": 196339.0}, {"date": "2025-07-30", "close": 29.19, "volume": 426171.0}, {"date": "2025-07-31", "close": 29.77, "volume": 624199.0}, {"date": "2025-08-01", "close": 28.56, "volume": 426048.0}, {"date": "2025-08-04", "close": 29.18, "volume": 265025.0}, {"date": "2025-08-05", "close": 29.51, "volume": 259612.0}, {"date": "2025-08-06", "close": 29.58, "volume": 242749.0}, {"date": "2025-08-07", "close": 29.31, "volume": 314736.0}, {"date": "2025-08-08", "close": 29.26, "volume": 197520.0}, {"date": "2025-08-11", "close": 29.47, "volume": 251588.0}, {"date": "2025-08-12", "close": 30.41, "volume": 301426.0}, {"date": "2025-08-13", "close": 30.48, "volume": 401783.0}, {"date": "2025-08-14", "close": 29.75, "volume": 215206.0}, {"date": "2025-08-15", "close": 29.88, "volume": 450915.0}, {"date": "2025-08-18", "close": 29.79, "volume": 199880.0}, {"date": "2025-08-19", "close": 30.08, "volume": 231546.0}, {"date": "2025-08-20", "close": 29.1, "volume": 239727.0}, {"date": "2025-08-21", "close": 28.81, "volume": 235893.0}, {"date": "2025-08-22", "close": 30.03, "volume": 304659.0}, {"date": "2025-08-25", "close": 30.11, "volume": 404527.0}, {"date": "2025-08-26", "close": 29.91, "volume": 421899.0}, {"date": "2025-08-27", "close": 29.96, "volume": 278415.0}, {"date": "2025-08-28", "close": 29.55, "volume": 414040.0}, {"date": "2025-08-29", "close": 29.51, "volume": 337948.0}, {"date": "2025-09-02", "close": 29.16, "volume": 309777.0}, {"date": "2025-09-03", "close": 28.95, "volume": 287794.0}, {"date": "2025-09-04", "close": 30.24, "volume": 327798.0}, {"date": "2025-09-05", "close": 30.34, "volume": 253893.0}, {"date": "2025-09-08", "close": 29.87, "volume": 233421.0}, {"date": "2025-09-09", "close": 29.35, "volume": 200655.0}, {"date": "2025-09-10", "close": 29.3, "volume": 250727.0}, {"date": "2025-09-11", "close": 29.58, "volume": 289580.0}, {"date": "2025-09-12", "close": 29.17, "volume": 264341.0}, {"date": "2025-09-15", "close": 29.5, "volume": 250824.0}, {"date": "2025-09-16", "close": 29.13, "volume": 293685.0}, {"date": "2025-09-17", "close": 29.2, "volume": 244878.0}, {"date": "2025-09-18", "close": 29.81, "volume": 260912.0}, {"date": "2025-09-19", "close": 29.26, "volume": 473587.0}, {"date": "2025-09-22", "close": 29.01, "volume": 257692.0}, {"date": "2025-09-23", "close": 28.99, "volume": 199360.0}, {"date": "2025-09-24", "close": 28.87, "volume": 165206.0}, {"date": "2025-09-25", "close": 28.64, "volume": 159815.0}, {"date": "2025-09-26", "close": 29.23, "volume": 193410.0}, {"date": "2025-09-29", "close": 29.45, "volume": 612782.0}, {"date": "2025-09-30", "close": 29.46, "volume": 271135.0}, {"date": "2025-10-01", "close": 28.53, "volume": 392225.0}, {"date": "2025-10-02", "close": 28.81, "volume": 296919.0}, {"date": "2025-10-03", "close": 28.92, "volume": 197950.0}, {"date": "2025-10-06", "close": 28.16, "volume": 244071.0}, {"date": "2025-10-07", "close": 27.69, "volume": 272430.0}, {"date": "2025-10-08", "close": 28.08, "volume": 228706.0}, {"date": "2025-10-09", "close": 27.63, "volume": 192527.0}, {"date": "2025-10-10", "close": 26.96, "volume": 226617.0}, {"date": "2025-10-13", "close": 27.4, "volume": 172412.0}, {"date": "2025-10-14", "close": 28.0, "volume": 228795.0}, {"date": "2025-10-15", "close": 28.08, "volume": 191026.0}, {"date": "2025-10-16", "close": 27.35, "volume": 226634.0}, {"date": "2025-10-17", "close": 27.37, "volume": 173720.0}, {"date": "2025-10-20", "close": 27.36, "volume": 149283.0}, {"date": "2025-10-21", "close": 27.55, "volume": 161287.0}, {"date": "2025-10-22", "close": 27.48, "volume": 153345.0}, {"date": "2025-10-23", "close": 27.56, "volume": 141780.0}, {"date": "2025-10-24", "close": 27.58, "volume": 129089.0}, {"date": "2025-10-27", "close": 27.7, "volume": 165275.0}, {"date": "2025-10-28", "close": 28.19, "volume": 208138.0}, {"date": "2025-10-29", "close": 27.19, "volume": 261071.0}, {"date": "2025-10-30", "close": 24.51, "volume": 885224.0}, {"date": "2025-10-31", "close": 24.17, "volume": 465145.0}, {"date": "2025-11-03", "close": 23.91, "volume": 494781.0}, {"date": "2025-11-04", "close": 23.88, "volume": 439241.0}, {"date": "2025-11-05", "close": 24.13, "volume": 436698.0}, {"date": "2025-11-06", "close": 23.61, "volume": 296516.0}, {"date": "2025-11-07", "close": 23.67, "volume": 271444.0}, {"date": "2025-11-10", "close": 23.45, "volume": 257502.0}, {"date": "2025-11-11", "close": 23.51, "volume": 337036.0}, {"date": "2025-11-12", "close": 22.83, "volume": 258919.0}, {"date": "2025-11-13", "close": 22.68, "volume": 303625.0}, {"date": "2025-11-14", "close": 22.5, "volume": 301644.0}, {"date": "2025-11-17", "close": 21.88, "volume": 344380.0}, {"date": "2025-11-18", "close": 21.97, "volume": 362727.0}, {"date": "2025-11-19", "close": 22.37, "volume": 312541.0}, {"date": "2025-11-20", "close": 22.2, "volume": 299010.0}, {"date": "2025-11-21", "close": 23.02, "volume": 320231.0}, {"date": "2025-11-24", "close": 22.7, "volume": 427560.0}, {"date": "2025-11-25", "close": 23.59, "volume": 365658.0}, {"date": "2025-11-26", "close": 23.66, "volume": 447917.0}, {"date": "2025-11-28", "close": 23.64, "volume": 283498.0}, {"date": "2025-12-01", "close": 24.0, "volume": 282819.0}, {"date": "2025-12-02", "close": 23.99, "volume": 212705.0}, {"date": "2025-12-03", "close": 24.34, "volume": 191641.0}, {"date": "2025-12-04", "close": 24.11, "volume": 171129.0}, {"date": "2025-12-05", "close": 24.01, "volume": 237950.0}, {"date": "2025-12-08", "close": 23.71, "volume": 276315.0}, {"date": "2025-12-09", "close": 23.95, "volume": 149896.0}, {"date": "2025-12-10", "close": 24.65, "volume": 226897.0}, {"date": "2025-12-11", "close": 25.2, "volume": 367571.0}, {"date": "2025-12-12", "close": 25.03, "volume": 262738.0}, {"date": "2025-12-15", "close": 24.91, "volume": 398987.0}, {"date": "2025-12-16", "close": 24.11, "volume": 381578.0}, {"date": "2025-12-17", "close": 23.98, "volume": 292535.0}, {"date": "2025-12-18", "close": 24.05, "volume": 288925.0}, {"date": "2025-12-19", "close": 23.59, "volume": 537612.0}, {"date": "2025-12-22", "close": 23.31, "volume": 283304.0}, {"date": "2025-12-23", "close": 23.02, "volume": 429183.0}, {"date": "2025-12-24", "close": 23.23, "volume": 93560.0}, {"date": "2025-12-26", "close": 23.27, "volume": 230570.0}, {"date": "2025-12-29", "close": 22.99, "volume": 210012.0}, {"date": "2025-12-30", "close": 22.78, "volume": 219653.0}, {"date": "2025-12-31", "close": 22.84, "volume": 282466.0}, {"date": "2026-01-02", "close": 22.86, "volume": 329592.0}, {"date": "2026-01-05", "close": 23.01, "volume": 309896.0}, {"date": "2026-01-06", "close": 23.3, "volume": 275164.0}, {"date": "2026-01-07", "close": 23.03, "volume": 255040.0}, {"date": "2026-01-08", "close": 23.97, "volume": 493440.0}, {"date": "2026-01-09", "close": 24.24, "volume": 316034.0}, {"date": "2026-01-12", "close": 24.15, "volume": 191518.0}, {"date": "2026-01-13", "close": 24.58, "volume": 343864.0}, {"date": "2026-01-14", "close": 24.16, "volume": 318159.0}, {"date": "2026-01-15", "close": 24.83, "volume": 294792.0}, {"date": "2026-01-16", "close": 24.66, "volume": 244895.0}, {"date": "2026-01-20", "close": 24.2, "volume": 258413.0}, {"date": "2026-01-21", "close": 24.96, "volume": 360707.0}, {"date": "2026-01-22", "close": 24.78, "volume": 347091.0}, {"date": "2026-01-23", "close": 24.21, "volume": 202345.0}, {"date": "2026-01-26", "close": 24.66, "volume": 515857.0}, {"date": "2026-01-27", "close": 24.3, "volume": 365775.0}, {"date": "2026-01-28", "close": 24.15, "volume": 500252.0}, {"date": "2026-01-29", "close": 22.54, "volume": 1240845.0}, {"date": "2026-01-30", "close": 22.93, "volume": 743063.0}, {"date": "2026-02-02", "close": 23.11, "volume": 477448.0}, {"date": "2026-02-03", "close": 23.33, "volume": 551745.0}, {"date": "2026-02-04", "close": 24.23, "volume": 508136.0}, {"date": "2026-02-05", "close": 23.95, "volume": 353434.0}, {"date": "2026-02-06", "close": 24.54, "volume": 399952.0}, {"date": "2026-02-09", "close": 24.61, "volume": 301132.0}, {"date": "2026-02-10", "close": 24.74, "volume": 314616.0}, {"date": "2026-02-11", "close": 23.62, "volume": 289470.0}, {"date": "2026-02-12", "close": 23.49, "volume": 328698.0}, {"date": "2026-02-13", "close": 23.85, "volume": 455082.0}, {"date": "2026-02-17", "close": 23.71, "volume": 276385.0}, {"date": "2026-02-18", "close": 23.42, "volume": 382081.0}, {"date": "2026-02-19", "close": 23.37, "volume": 315663.0}, {"date": "2026-02-20", "close": 23.6, "volume": 476582.0}, {"date": "2026-02-23", "close": 22.91, "volume": 352928.0}, {"date": "2026-02-24", "close": 22.97, "volume": 256590.0}, {"date": "2026-02-25", "close": 23.03, "volume": 278095.0}, {"date": "2026-02-26", "close": 23.19, "volume": 429361.0}, {"date": "2026-02-27", "close": 22.78, "volume": 296174.0}, {"date": "2026-03-02", "close": 22.57, "volume": 323752.0}, {"date": "2026-03-03", "close": 22.47, "volume": 439058.0}, {"date": "2026-03-04", "close": 22.72, "volume": 322090.0}, {"date": "2026-03-05", "close": 22.3, "volume": 239056.0}, {"date": "2026-03-06", "close": 22.23, "volume": 341571.0}, {"date": "2026-03-09", "close": 22.15, "volume": 625492.0}, {"date": "2026-03-10", "close": 22.07, "volume": 412401.0}, {"date": "2026-03-11", "close": 21.93, "volume": 244406.0}, {"date": "2026-03-12", "close": 22.02, "volume": 388651.0}, {"date": "2026-03-13", "close": 22.15, "volume": 431786.0}, {"date": "2026-03-16", "close": 22.19, "volume": 328389.0}, {"date": "2026-03-17", "close": 22.34, "volume": 255104.0}, {"date": "2026-03-18", "close": 22.21, "volume": 294611.0}, {"date": "2026-03-19", "close": 22.18, "volume": 345077.0}, {"date": "2026-03-20", "close": 21.9, "volume": 1038656.0}, {"date": "2026-03-23", "close": 22.55, "volume": 422548.0}, {"date": "2026-03-24", "close": 22.39, "volume": 230952.0}, {"date": "2026-03-25", "close": 22.46, "volume": 359842.0}, {"date": "2026-03-26", "close": 22.32, "volume": 211702.0}, {"date": "2026-03-27", "close": 22.16, "volume": 357479.0}, {"date": "2026-03-30", "close": 22.09, "volume": 357385.0}, {"date": "2026-03-31", "close": 22.26, "volume": 252737.0}, {"date": "2026-04-01", "close": 22.32, "volume": 527232.0}, {"date": "2026-04-02", "close": 22.26, "volume": 331896.0}, {"date": "2026-04-06", "close": 21.88, "volume": 431634.0}, {"date": "2026-04-07", "close": 21.23, "volume": 502158.0}, {"date": "2026-04-08", "close": 21.87, "volume": 730017.0}, {"date": "2026-04-09", "close": 22.2, "volume": 322226.0}, {"date": "2026-04-10", "close": 22.39, "volume": 283407.0}, {"date": "2026-04-13", "close": 22.24, "volume": 458526.0}, {"date": "2026-04-14", "close": 22.46, "volume": 267514.0}, {"date": "2026-04-15", "close": 22.28, "volume": 262864.0}, {"date": "2026-04-16", "close": 22.14, "volume": 368385.0}, {"date": "2026-04-17", "close": 22.7, "volume": 341394.0}, {"date": "2026-04-20", "close": 22.74, "volume": 275737.0}, {"date": "2026-04-21", "close": 22.81, "volume": 337553.0}, {"date": "2026-04-22", "close": 22.64, "volume": 292509.0}, {"date": "2026-04-23", "close": 22.48, "volume": 319888.0}, {"date": "2026-04-24", "close": 22.43, "volume": 286754.0}, {"date": "2026-04-27", "close": 22.61, "volume": 317799.0}, {"date": "2026-04-28", "close": 22.44, "volume": 253371.0}, {"date": "2026-04-29", "close": 22.21, "volume": 358710.0}, {"date": "2026-04-30", "close": 21.34, "volume": 826142.0}, {"date": "2026-05-01", "close": 20.82, "volume": 613273.0}, {"date": "2026-05-04", "close": 20.04, "volume": 684816.0}, {"date": "2026-05-05", "close": 20.26, "volume": 403924.0}, {"date": "2026-05-06", "close": 20.5, "volume": 406980.0}, {"date": "2026-05-07", "close": 20.44, "volume": 449868.0}, {"date": "2026-05-08", "close": 20.39, "volume": 283950.0}, {"date": "2026-05-11", "close": 19.63, "volume": 636563.0}, {"date": "2026-05-12", "close": 19.13, "volume": 912415.0}, {"date": "2026-05-13", "close": 18.68, "volume": 724201.0}, {"date": "2026-05-14", "close": 18.98, "volume": 514563.0}, {"date": "2026-05-15", "close": 18.84, "volume": 550028.0}, {"date": "2026-05-18", "close": 19.3, "volume": 501854.0}, {"date": "2026-05-19", "close": 19.07, "volume": 545159.0}, {"date": "2026-05-20", "close": 19.66, "volume": 577447.0}, {"date": "2026-05-21", "close": 19.72, "volume": 399203.0}, {"date": "2026-05-22", "close": 19.74, "volume": 285124.0}, {"date": "2026-05-26", "close": 20.0, "volume": 338947.0}, {"date": "2026-05-27", "close": 20.57, "volume": 446401.0}, {"date": "2026-05-28", "close": 21.04, "volume": 642391.0}, {"date": "2026-05-29", "close": 20.62, "volume": 542948.0}, {"date": "2026-06-01", "close": 20.64, "volume": 571051.0}, {"date": "2026-06-02", "close": 20.44, "volume": 518967.0}, {"date": "2026-06-03", "close": 20.55, "volume": 428990.0}, {"date": "2026-06-04", "close": 20.79, "volume": 430369.0}, {"date": "2026-06-05", "close": 20.67, "volume": 559711.0}, {"date": "2026-06-08", "close": 20.69, "volume": 569661.0}, {"date": "2026-06-09", "close": 21.57, "volume": 655491.0}, {"date": "2026-06-10", "close": 21.35, "volume": 453122.0}, {"date": "2026-06-11", "close": 22.13, "volume": 505122.0}, {"date": "2026-06-12", "close": 21.58, "volume": 544166.0}, {"date": "2026-06-15", "close": 21.46, "volume": 603843.0}, {"date": "2026-06-16", "close": 21.09, "volume": 602146.0}, {"date": "2026-06-17", "close": 21.07, "volume": 806188.0}, {"date": "2026-06-18", "close": 21.17, "volume": 4555519.0}, {"date": "2026-06-22", "close": 21.33, "volume": 748892.0}, {"date": "2026-06-23", "close": 21.66, "volume": 562747.0}, {"date": "2026-06-24", "close": 22.68, "volume": 784831.0}, {"date": "2026-06-25", "close": 21.98, "volume": 489090.0}, {"date": "2026-06-26", "close": 22.53, "volume": 1106234.0}, {"date": "2026-06-29", "close": 22.11, "volume": 464607.0}, {"date": "2026-06-30", "close": 22.34, "volume": 452785.0}, {"date": "2026-07-01", "close": 21.87, "volume": 712656.0}, {"date": "2026-07-02", "close": 21.69, "volume": 460539.0}, {"date": "2026-07-06", "close": 21.25, "volume": 426634.0}, {"date": "2026-07-07", "close": 21.4, "volume": 364575.0}, {"date": "2026-07-08", "close": 21.22, "volume": 556346.0}, {"date": "2026-07-09", "close": 21.36, "volume": 366684.0}, {"date": "2026-07-10", "close": 21.73, "volume": 368585.0}, {"date": "2026-07-13", "close": 22.13, "volume": 448212.0}, {"date": "2026-07-14", "close": 22.23, "volume": 310142.0}, {"date": "2026-07-15", "close": 22.89, "volume": 492957.0}, {"date": "2026-07-16", "close": 23.2, "volume": 611774.0}, {"date": "2026-07-17", "close": 22.78, "volume": 340251.0}, {"date": "2026-07-20", "close": 23.09, "volume": 432268.0}, {"date": "2026-07-21", "close": 22.85, "volume": 368228.0}, {"date": "2026-07-22", "close": 22.85, "volume": 389692.0}, {"date": "2026-07-23", "close": 22.5, "volume": 378551.0}, {"date": "2026-07-24", "close": 22.82, "volume": 201720.0}, {"date": "2026-07-27", "close": 23.27, "volume": 285926.0}, {"date": "2026-07-28", "close": 23.8, "volume": 451122.0}, {"date": "2026-07-29", "close": 23.59, "volume": 384949.0}, {"date": "2026-07-30", "close": 22.91, "volume": 849374.0}, {"date": "2026-07-31", "close": 22.4, "volume": 665455.0}, {"date": "2026-08-03", "close": 23.5, "volume": 663417.0}, {"date": "2026-08-04", "close": 23.89, "volume": 485216.0}, {"date": "2026-08-05", "close": 24.13, "volume": 1041458.0}, {"date": "2026-08-06", "close": 23.51, "volume": 333857.0}], "refreshing": true}