{"ticker": "HBNC", "overview": {"cik": "706129", "ticker": "HBNC", "name": "HORIZON BANCORP INC /IN/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001826842-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001609009-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001414333-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001517463-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0001517463-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0002151913-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000706129-26-000066", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001438934-26-000729", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000706129-26-000063", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-04", "title": "Institutional holdings (13F)", "accession": "0000908834-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001595334-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002593", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000706129-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001508043-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001609009-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001977778-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001662250-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001414333-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0002062393-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000706129-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000706129-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000706129-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002024307-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001972481-26-000167", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000706129-26-000046", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 161520.0, "net": -161520.0, "insiders": 1, "first_date": "2026-07-27", "last_date": "2026-07-27"}, "metrics": {"ticker": "HBNC", "has_prices": true, "as_of": "2026-08-07", "last": 20.42, "prev_close": 20.48, "change": -0.05999999999999872, "change_pct": -0.0029296874999999375, "session_volume": 641327.0, "vwap_5": 20.626048018220157, "vwap_20": 20.34159124565043, "vwap_60": 19.75691290490822, "vwap_250": 17.850317119413774, "high_52w": 20.8, "low_52w": 15.57, "avg_volume_20": 669002.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001624", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Horizon Bancorp Inc /IN/", "who_key": "HORIZON BANCORP INC /IN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HORIZON BANCORP INC /IN/ moves to a 4.94% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/0002100119-26-001624-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002052113-26-001120", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.4% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001120-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "0001508043-26-000008", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Eric P. Blackhurst", "who_key": "Blackhurst Eric P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1508043/000150804326000008/0001508043-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001662250-26-000010", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Brian W. Maass", "who_key": "Maass Brian W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1662250/000166225026000010/0001662250-26-000010-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001413023-26-000006", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Michele M. Magnuson", "who_key": "Magnuson Michele M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413023/000141302326000006/0001413023-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0002062393-26-000008", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Michele Annette Samuels", "who_key": "Samuels Michele Annette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062393/000206239326000008/0002062393-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0002151913-26-000005", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Nicholas Ritter", "who_key": "Ritter Nicholas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25010.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2151913/000215191326000005/0002151913-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001202922-26-000016", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Brian C. Walker", "who_key": "WALKER BRIAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1202922/000120292226000016/0001202922-26-000016-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001024528-26-000006", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Larry S. Magnesen", "who_key": "MAGNESEN LARRY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024528/000102452826000006/0001024528-26-000006-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001517463-26-000009", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Charles W. Sulerzyski", "who_key": "SULERZYSKI CHARLES W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 25010.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1517463/000151746326000009/0001517463-26-000009-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001609009-26-000008", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Steven William Reed", "who_key": "Reed Steven William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1609009/000160900926000008/0001609009-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001826842-26-000005", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Vanessa Peterson Williams", "who_key": "Williams Vanessa Peterson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6257.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826842/000182684226000005/0001826842-26-000005-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001414333-26-000008", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Lawrence E. Burnell", "who_key": "Burnell Lawrence E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1414333/000141433326000008/0001414333-26-000008-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001977778-26-000010", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Kevin Ahern", "who_key": "Ahern Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on HBNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977778/000197777826000010/0001977778-26-000010-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "0001595334-26-000007", "src": "INSIDERS", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Kathie A. DeRuiter", "who_key": "DeRuiter Kathie A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 161520.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $162K of HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/000159533426000007/0001595334-26-000007-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0002012383-26-002593", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002593-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000612", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Horizon Bancorp Inc /IN/", "who_key": "HORIZON BANCORP INC /IN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HORIZON BANCORP INC /IN/ takes a 5.09% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/0002100119-26-000612-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-001437", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Horizon Bancorp Inc /IN/", "who_key": "HORIZON BANCORP INC /IN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HORIZON BANCORP INC /IN/ adjusts its stake in HBNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/0000102909-26-001437-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001624", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Horizon Bancorp Inc /IN/", "who_key": "HORIZON BANCORP INC /IN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HORIZON BANCORP INC /IN/ moves to a 4.94% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/0002100119-26-001624-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0002052113-26-001120", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.4% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001120-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "13DG-0002012383-26-002593", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002593-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0002100119-26-000612", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Horizon Bancorp Inc /IN/", "who_key": "HORIZON BANCORP INC /IN/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HORIZON BANCORP INC /IN/ takes a 5.09% passive stake in HBNC", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/0002100119-26-000612-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-001437", "src": "13DG", "ticker": "HBNC", "cik": "706129", "company": "HORIZON BANCORP INC /IN/", "company_raw": "HORIZON BANCORP INC /IN/", "who": "Horizon Bancorp Inc /IN/", "who_key": "HORIZON BANCORP INC /IN/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "HORIZON BANCORP INC /IN/ adjusts its stake in HBNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/706129/0000102909-26-001437-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Horizon Bancorp, Inc. - Common Stock", "new_value": "HORIZON BANCORP INC /IN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000706129", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000706129", "applied": 1, "detected_at": "2026-10-25T02:44:12.768299"}]}, "key_people": [{"who": "Kathie A. DeRuiter", "who_key": "DeRuiter Kathie A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 161520.0, "net": -161520.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 161520.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/706129/000159533426000007/0001595334-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 161520.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/706129/000159533426000007/0001595334-26-000007-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001826842-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001609009-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001414333-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0001517463-26-000009", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0001517463-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-08-25", "title": "FORM 3", "accession": "0002151913-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000706129-26-000066", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-13", "title": "Form N-PX", "accession": "0001438934-26-000729", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000706129-26-000063", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-08-04", "title": "Institutional holdings (13F)", "accession": "0000908834-26-000383", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001595334-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002593", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000706129-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001508043-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001609009-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001977778-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001662250-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001414333-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0002062393-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000706129-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000706129-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000706129-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002024307-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001972481-26-000167", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000706129-26-000046", "price_sensitive": true}], "performance": {"ticker": "HBNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 12.0978, "volume": 107633.0}, {"date": "2016-08-09", "close": 12.2, "volume": 96068.0}, {"date": "2016-08-10", "close": 12.1956, "volume": 56234.0}, {"date": "2016-08-11", "close": 12.3733, "volume": 153065.0}, {"date": "2016-08-12", "close": 12.3644, "volume": 61990.0}, {"date": "2016-08-15", "close": 12.3422, "volume": 36106.0}, {"date": "2016-08-16", "close": 12.28, "volume": 86047.0}, {"date": "2016-08-17", "close": 12.3244, "volume": 36259.0}, {"date": "2016-08-18", "close": 12.3422, "volume": 36976.0}, {"date": "2016-08-19", "close": 12.3511, "volume": 68330.0}, {"date": "2016-08-22", "close": 12.3289, "volume": 45810.0}, {"date": "2016-08-23", "close": 12.2578, "volume": 109431.0}, {"date": "2016-08-24", "close": 12.2622, "volume": 88452.0}, {"date": "2016-08-25", "close": 12.3689, "volume": 82118.0}, {"date": "2016-08-26", "close": 12.3111, "volume": 82552.0}, {"date": "2016-08-29", "close": 12.2178, "volume": 73046.0}, {"date": "2016-08-30", "close": 12.4844, "volume": 117121.0}, {"date": "2016-08-31", "close": 12.4489, "volume": 66829.0}, {"date": "2016-09-01", "close": 12.4356, "volume": 47209.0}, {"date": "2016-09-02", "close": 12.3956, "volume": 25164.0}, {"date": "2016-09-06", "close": 12.5156, "volume": 82224.0}, {"date": "2016-09-07", "close": 12.6222, "volume": 89995.0}, {"date": "2016-09-08", "close": 12.6444, "volume": 53984.0}, {"date": "2016-09-09", "close": 12.5867, "volume": 64242.0}, {"date": "2016-09-12", "close": 12.5244, "volume": 69669.0}, {"date": "2016-09-13", "close": 12.4178, "volume": 60167.0}, {"date": "2016-09-14", "close": 12.48, "volume": 77609.0}, {"date": "2016-09-15", "close": 12.5556, "volume": 41940.0}, {"date": "2016-09-16", "close": 12.6978, "volume": 565175.0}, {"date": "2016-09-19", "close": 12.8356, "volume": 160974.0}, {"date": "2016-09-20", "close": 12.8267, "volume": 53845.0}, {"date": "2016-09-21", "close": 12.8356, "volume": 82854.0}, {"date": "2016-09-22", "close": 13.16, "volume": 160623.0}, {"date": "2016-09-23", "close": 13.0667, "volume": 117740.0}, {"date": "2016-09-26", "close": 12.7778, "volume": 53806.0}, {"date": "2016-09-27", "close": 13.0578, "volume": 47659.0}, {"date": "2016-09-28", "close": 13.3422, "volume": 176065.0}, {"date": "2016-09-29", "close": 12.9911, "volume": 83898.0}, {"date": "2016-09-30", "close": 13.0578, "volume": 107910.0}, {"date": "2016-10-03", "close": 12.8222, "volume": 51275.0}, {"date": "2016-10-04", "close": 12.84, "volume": 125347.0}, {"date": "2016-10-05", "close": 12.8978, "volume": 46942.0}, {"date": "2016-10-06", "close": 13.1822, "volume": 72124.0}, {"date": "2016-10-07", "close": 13.1867, "volume": 47567.0}, {"date": "2016-10-10", "close": 13.4756, "volume": 47673.0}, {"date": "2016-10-11", "close": 13.1822, "volume": 55854.0}, {"date": "2016-10-12", "close": 13.2489, "volume": 37672.0}, {"date": "2016-10-13", "close": 12.9956, "volume": 44370.0}, {"date": "2016-10-14", "close": 13.0667, "volume": 43576.0}, {"date": "2016-10-17", "close": 13.0933, "volume": 21361.0}, {"date": "2016-10-18", "close": 13.0667, "volume": 38572.0}, {"date": "2016-10-19", "close": 13.3956, "volume": 49666.0}, {"date": "2016-10-20", "close": 13.5333, "volume": 69817.0}, {"date": "2016-10-21", "close": 13.5956, "volume": 27547.0}, {"date": "2016-10-24", "close": 13.4933, "volume": 46420.0}, {"date": "2016-10-25", "close": 13.6844, "volume": 26649.0}, {"date": "2016-10-26", "close": 13.3733, "volume": 68755.0}, {"date": "2016-10-27", "close": 12.9289, "volume": 42221.0}, {"date": "2016-10-28", "close": 11.8933, "volume": 91467.0}, {"date": "2016-10-31", "close": 12.8889, "volume": 185974.0}, {"date": "2016-11-01", "close": 12.5956, "volume": 73559.0}, {"date": "2016-11-02", "close": 12.3422, "volume": 101898.0}, {"date": "2016-11-03", "close": 12.3822, "volume": 56016.0}, {"date": "2016-11-04", "close": 12.2622, "volume": 107966.0}, {"date": "2016-11-07", "close": 12.6978, "volume": 44129.0}, {"date": "2016-11-08", "close": 12.7689, "volume": 31669.0}, {"date": "2016-11-09", "close": 13.3111, "volume": 82550.0}, {"date": "2016-11-10", "close": 14.2133, "volume": 118537.0}, {"date": "2016-11-11", "close": 14.0711, "volume": 211984.0}, {"date": "2016-11-14", "close": 14.0756, "volume": 111103.0}, {"date": "2016-11-15", "close": 14.32, "volume": 177712.0}, {"date": "2016-11-16", "close": 13.9733, "volume": 106387.0}, {"date": "2016-11-17", "close": 15.1333, "volume": 124537.0}, {"date": "2016-11-18", "close": 14.92, "volume": 167578.0}, {"date": "2016-11-21", "close": 14.74, "volume": 192984.0}, {"date": "2016-11-22", "close": 15.6267, "volume": 121323.0}, {"date": "2016-11-23", "close": 15.78, "volume": 77415.0}, {"date": "2016-11-25", "close": 15.96, "volume": 31465.0}, {"date": "2016-11-28", "close": 15.3733, "volume": 67897.0}, {"date": "2016-11-29", "close": 15.46, "volume": 100686.0}, {"date": "2016-11-30", "close": 15.1867, "volume": 287601.0}, {"date": "2016-12-01", "close": 16.18, "volume": 169686.0}, {"date": "2016-12-02", "close": 16.3, "volume": 65563.0}, {"date": "2016-12-05", "close": 16.9467, "volume": 120910.0}, {"date": "2016-12-06", "close": 17.0533, "volume": 100617.0}, {"date": "2016-12-07", "close": 17.3533, "volume": 87235.0}, {"date": "2016-12-08", "close": 17.54, "volume": 149029.0}, {"date": "2016-12-09", "close": 17.8533, "volume": 112369.0}, {"date": "2016-12-12", "close": 17.1667, "volume": 103365.0}, {"date": "2016-12-13", "close": 17.26, "volume": 112537.0}, {"date": "2016-12-14", "close": 17.2867, "volume": 69616.0}, {"date": "2016-12-15", "close": 17.6267, "volume": 184045.0}, {"date": "2016-12-16", "close": 17.7333, "volume": 257953.0}, {"date": "2016-12-19", "close": 18.0533, "volume": 89785.0}, {"date": "2016-12-20", "close": 18.6867, "volume": 110794.0}, {"date": "2016-12-21", "close": 18.6067, "volume": 64938.0}, {"date": "2016-12-22", "close": 18.7533, "volume": 124087.0}, {"date": "2016-12-23", "close": 18.48, "volume": 67948.0}, {"date": "2016-12-27", "close": 18.4667, "volume": 157200.0}, {"date": "2016-12-28", "close": 18.94, "volume": 182355.0}, {"date": "2016-12-29", "close": 18.6667, "volume": 110443.0}, {"date": "2016-12-30", "close": 18.6667, "volume": 143307.0}, {"date": "2017-01-03", "close": 18.7267, "volume": 164382.0}, {"date": "2017-01-04", "close": 18.6533, "volume": 96901.0}, {"date": "2017-01-05", "close": 18.1267, "volume": 73582.0}, {"date": "2017-01-06", "close": 18.0267, "volume": 62808.0}, {"date": "2017-01-09", "close": 17.5933, "volume": 82374.0}, {"date": "2017-01-10", "close": 17.8733, "volume": 63405.0}, {"date": "2017-01-11", "close": 18.0467, "volume": 82947.0}, {"date": "2017-01-12", "close": 17.8133, "volume": 64581.0}, {"date": "2017-01-13", "close": 17.7933, "volume": 159615.0}, {"date": "2017-01-17", "close": 17.2533, "volume": 118210.0}, {"date": "2017-01-18", "close": 17.2867, "volume": 76927.0}, {"date": "2017-01-19", "close": 16.9933, "volume": 78897.0}, {"date": "2017-01-20", "close": 17.3067, "volume": 73543.0}, {"date": "2017-01-23", "close": 17.1667, "volume": 90999.0}, {"date": "2017-01-24", "close": 17.68, "volume": 70153.0}, {"date": "2017-01-25", "close": 17.68, "volume": 56271.0}, {"date": "2017-01-26", "close": 17.64, "volume": 114763.0}, {"date": "2017-01-27", "close": 17.6133, "volume": 98469.0}, {"date": "2017-01-30", "close": 16.9533, "volume": 116080.0}, {"date": "2017-01-31", "close": 17.0867, "volume": 88639.0}, {"date": "2017-02-01", "close": 17.0533, "volume": 59221.0}, {"date": "2017-02-02", "close": 17.0533, "volume": 60606.0}, {"date": "2017-02-03", "close": 17.34, "volume": 37362.0}, {"date": "2017-02-06", "close": 17.0467, "volume": 42183.0}, {"date": "2017-02-07", "close": 16.9867, "volume": 47595.0}, {"date": "2017-02-08", "close": 16.7667, "volume": 107160.0}, {"date": "2017-02-09", "close": 17.12, "volume": 61624.0}, {"date": "2017-02-10", "close": 17.1533, "volume": 50878.0}, {"date": "2017-02-13", "close": 17.1733, "volume": 106710.0}, {"date": "2017-02-14", "close": 17.42, "volume": 61719.0}, {"date": "2017-02-15", "close": 17.6533, "volume": 145221.0}, {"date": "2017-02-16", "close": 17.6, "volume": 88677.0}, {"date": "2017-02-17", "close": 17.5, "volume": 45040.0}, {"date": "2017-02-21", "close": 17.6667, "volume": 47811.0}, {"date": "2017-02-22", "close": 17.74, "volume": 140665.0}, {"date": "2017-02-23", "close": 17.8667, "volume": 198318.0}, {"date": "2017-02-24", "close": 17.68, "volume": 134407.0}, {"date": "2017-02-27", "close": 17.6867, "volume": 91681.0}, {"date": "2017-02-28", "close": 17.2933, "volume": 187339.0}, {"date": "2017-03-01", "close": 17.54, "volume": 109771.0}, {"date": "2017-03-02", "close": 17.38, "volume": 119556.0}, {"date": "2017-03-03", "close": 17.4933, "volume": 105676.0}, {"date": "2017-03-06", "close": 17.52, "volume": 104196.0}, {"date": "2017-03-07", "close": 17.2933, "volume": 63649.0}, {"date": "2017-03-08", "close": 17.0867, "volume": 56608.0}, {"date": "2017-03-09", "close": 17.1, "volume": 54012.0}, {"date": "2017-03-10", "close": 17.1267, "volume": 76720.0}, {"date": "2017-03-13", "close": 17.18, "volume": 27765.0}, {"date": "2017-03-14", "close": 17.2933, "volume": 56200.0}, {"date": "2017-03-15", "close": 17.2267, "volume": 48087.0}, {"date": "2017-03-16", "close": 17.42, "volume": 58155.0}, {"date": "2017-03-17", "close": 17.7133, "volume": 178818.0}, {"date": "2017-03-20", "close": 17.34, "volume": 47713.0}, {"date": "2017-03-21", "close": 16.76, "volume": 104290.0}, {"date": "2017-03-22", "close": 16.6067, "volume": 82783.0}, {"date": "2017-03-23", "close": 16.8333, "volume": 79170.0}, {"date": "2017-03-24", "close": 16.74, "volume": 52045.0}, {"date": "2017-03-27", "close": 16.7267, "volume": 121762.0}, {"date": "2017-03-28", "close": 16.9333, "volume": 169860.0}, {"date": "2017-03-29", "close": 17.0733, "volume": 121627.0}, {"date": "2017-03-30", "close": 17.6067, "volume": 168360.0}, {"date": "2017-03-31", "close": 17.48, "volume": 69994.0}, {"date": "2017-04-03", "close": 17.12, "volume": 82507.0}, {"date": "2017-04-04", "close": 17.3, "volume": 93052.0}, {"date": "2017-04-05", "close": 17.1533, "volume": 115468.0}, {"date": "2017-04-06", "close": 17.44, "volume": 85923.0}, {"date": "2017-04-07", "close": 17.16, "volume": 232512.0}, {"date": "2017-04-10", "close": 17.0533, "volume": 94909.0}, {"date": "2017-04-11", "close": 17.4, "volume": 87384.0}, {"date": "2017-04-12", "close": 16.9867, "volume": 63945.0}, {"date": "2017-04-13", "close": 16.4867, "volume": 69016.0}, {"date": "2017-04-17", "close": 16.7533, "volume": 72568.0}, {"date": "2017-04-18", "close": 16.8867, "volume": 89227.0}, {"date": "2017-04-19", "close": 17.0733, "volume": 58311.0}, {"date": "2017-04-20", "close": 17.4867, "volume": 74911.0}, {"date": "2017-04-21", "close": 17.4733, "volume": 49986.0}, {"date": "2017-04-24", "close": 17.9133, "volume": 90396.0}, {"date": "2017-04-25", "close": 18.16, "volume": 78508.0}, {"date": "2017-04-26", "close": 18.18, "volume": 138004.0}, {"date": "2017-04-27", "close": 18.2467, "volume": 66024.0}, {"date": "2017-04-28", "close": 17.9933, "volume": 76276.0}, {"date": "2017-05-01", "close": 18.0667, "volume": 79339.0}, {"date": "2017-05-02", "close": 18.0067, "volume": 42136.0}, {"date": "2017-05-03", "close": 17.9733, "volume": 45729.0}, {"date": "2017-05-04", "close": 18.0067, "volume": 46947.0}, {"date": "2017-05-05", "close": 17.96, "volume": 74952.0}, {"date": "2017-05-08", "close": 18.04, "volume": 42517.0}, {"date": "2017-05-09", "close": 17.9867, "volume": 45313.0}, {"date": "2017-05-10", "close": 17.7467, "volume": 44745.0}, {"date": "2017-05-11", "close": 17.44, "volume": 38286.0}, {"date": "2017-05-12", "close": 17.32, "volume": 50587.0}, {"date": "2017-05-15", "close": 17.5133, "volume": 29317.0}, {"date": "2017-05-16", "close": 17.4933, "volume": 49047.0}, {"date": "2017-05-17", "close": 16.74, "volume": 70581.0}, {"date": "2017-05-18", "close": 16.92, "volume": 46099.0}, {"date": "2017-05-19", "close": 16.7067, "volume": 53536.0}, {"date": "2017-05-22", "close": 16.92, "volume": 27508.0}, {"date": "2017-05-23", "close": 17.0467, "volume": 43824.0}, {"date": "2017-05-24", "close": 16.7, "volume": 56920.0}, {"date": "2017-05-25", "close": 16.8533, "volume": 43659.0}, {"date": "2017-05-26", "close": 16.9533, "volume": 42439.0}, {"date": "2017-05-30", "close": 16.8133, "volume": 39844.0}, {"date": "2017-05-31", "close": 16.96, "volume": 113106.0}, {"date": "2017-06-01", "close": 17.2533, "volume": 58837.0}, {"date": "2017-06-02", "close": 17.3067, "volume": 66760.0}, {"date": "2017-06-05", "close": 17.0533, "volume": 31929.0}, {"date": "2017-06-06", "close": 16.8133, "volume": 25905.0}, {"date": "2017-06-07", "close": 16.9333, "volume": 76597.0}, {"date": "2017-06-08", "close": 17.3933, "volume": 78799.0}, {"date": "2017-06-09", "close": 18.0733, "volume": 87352.0}, {"date": "2017-06-12", "close": 18.0533, "volume": 52891.0}, {"date": "2017-06-13", "close": 18.3333, "volume": 69832.0}, {"date": "2017-06-14", "close": 17.4733, "volume": 409324.0}, {"date": "2017-06-15", "close": 17.4, "volume": 120394.0}, {"date": "2017-06-16", "close": 17.4267, "volume": 179887.0}, {"date": "2017-06-19", "close": 17.3733, "volume": 100500.0}, {"date": "2017-06-20", "close": 17.3533, "volume": 94872.0}, {"date": "2017-06-21", "close": 17.0467, "volume": 83919.0}, {"date": "2017-06-22", "close": 16.9733, "volume": 129454.0}, {"date": "2017-06-23", "close": 17.0867, "volume": 455563.0}, {"date": "2017-06-26", "close": 16.9933, "volume": 69904.0}, {"date": "2017-06-27", "close": 17.1533, "volume": 80634.0}, {"date": "2017-06-28", "close": 17.54, "volume": 186196.0}, {"date": "2017-06-29", "close": 17.6533, "volume": 118974.0}, {"date": "2017-06-30", "close": 17.5667, "volume": 170110.0}, {"date": "2017-07-03", "close": 17.7733, "volume": 80623.0}, {"date": "2017-07-05", "close": 17.7, "volume": 76278.0}, {"date": "2017-07-06", "close": 17.52, "volume": 80371.0}, {"date": "2017-07-07", "close": 17.6867, "volume": 71695.0}, {"date": "2017-07-10", "close": 17.5333, "volume": 72252.0}, {"date": "2017-07-11", "close": 17.6533, "volume": 59830.0}, {"date": "2017-07-12", "close": 17.7067, "volume": 137605.0}, {"date": "2017-07-13", "close": 17.7867, "volume": 84556.0}, {"date": "2017-07-14", "close": 17.7133, "volume": 96541.0}, {"date": "2017-07-17", "close": 17.7933, "volume": 111135.0}, {"date": "2017-07-18", "close": 17.7867, "volume": 114301.0}, {"date": "2017-07-19", "close": 17.7867, "volume": 90093.0}, {"date": "2017-07-20", "close": 17.6867, "volume": 76702.0}, {"date": "2017-07-21", "close": 17.5067, "volume": 93555.0}, {"date": "2017-07-24", "close": 17.6067, "volume": 66462.0}, {"date": "2017-07-25", "close": 17.8133, "volume": 57250.0}, {"date": "2017-07-26", "close": 17.8667, "volume": 55669.0}, {"date": "2017-07-27", "close": 17.78, "volume": 66018.0}, {"date": "2017-07-28", "close": 17.7933, "volume": 73999.0}, {"date": "2017-07-31", "close": 17.58, "volume": 141420.0}, {"date": "2017-08-01", "close": 17.7667, "volume": 71874.0}, {"date": "2017-08-02", "close": 17.44, "volume": 97626.0}, {"date": "2017-08-03", "close": 17.28, "volume": 57576.0}, {"date": "2017-08-04", "close": 17.4, "volume": 55366.0}, {"date": "2017-08-07", "close": 17.4633, "volume": 66021.0}, {"date": "2017-08-08", "close": 17.48, "volume": 66615.0}, {"date": "2017-08-09", "close": 17.38, "volume": 83539.0}, {"date": "2017-08-10", "close": 17.24, "volume": 108402.0}, {"date": "2017-08-11", "close": 17.02, "volume": 108055.0}, {"date": "2017-08-14", "close": 17.36, "volume": 83659.0}, {"date": "2017-08-15", "close": 17.2267, "volume": 45918.0}, {"date": "2017-08-16", "close": 17.1733, "volume": 68478.0}, {"date": "2017-08-17", "close": 16.9867, "volume": 121096.0}, {"date": "2017-08-18", "close": 16.9867, "volume": 154591.0}, {"date": "2017-08-21", "close": 17.0, "volume": 59620.0}, {"date": "2017-08-22", "close": 17.1533, "volume": 77241.0}, {"date": "2017-08-23", "close": 17.0, "volume": 85455.0}, {"date": "2017-08-24", "close": 17.1867, "volume": 51835.0}, {"date": "2017-08-25", "close": 17.3533, "volume": 129223.0}, {"date": "2017-08-28", "close": 17.3933, "volume": 106993.0}, {"date": "2017-08-29", "close": 17.2933, "volume": 137182.0}, {"date": "2017-08-30", "close": 17.34, "volume": 65719.0}, {"date": "2017-08-31", "close": 17.4467, "volume": 101935.0}, {"date": "2017-09-01", "close": 17.36, "volume": 46188.0}, {"date": "2017-09-05", "close": 16.9933, "volume": 76443.0}, {"date": "2017-09-06", "close": 17.0333, "volume": 58120.0}, {"date": "2017-09-07", "close": 16.8667, "volume": 90000.0}, {"date": "2017-09-08", "close": 16.9733, "volume": 56794.0}, {"date": "2017-09-11", "close": 17.2533, "volume": 46992.0}, {"date": "2017-09-12", "close": 17.5467, "volume": 62592.0}, {"date": "2017-09-13", "close": 17.7733, "volume": 65362.0}, {"date": "2017-09-14", "close": 17.5867, "volume": 56553.0}, {"date": "2017-09-15", "close": 17.54, "volume": 207792.0}, {"date": "2017-09-18", "close": 17.6467, "volume": 54447.0}, {"date": "2017-09-19", "close": 17.6467, "volume": 88363.0}, {"date": "2017-09-20", "close": 18.12, "volume": 102939.0}, {"date": "2017-09-21", "close": 18.14, "volume": 50803.0}, {"date": "2017-09-22", "close": 18.2867, "volume": 49917.0}, {"date": "2017-09-25", "close": 18.3, "volume": 49182.0}, {"date": "2017-09-26", "close": 18.7467, "volume": 117127.0}, {"date": "2017-09-27", "close": 19.32, "volume": 152241.0}, {"date": "2017-09-28", "close": 19.2533, "volume": 86257.0}, {"date": "2017-09-29", "close": 19.4467, "volume": 289330.0}, {"date": "2017-10-02", "close": 19.4733, "volume": 98146.0}, {"date": "2017-10-03", "close": 19.26, "volume": 344509.0}, {"date": "2017-10-04", "close": 18.8267, "volume": 83539.0}, {"date": "2017-10-05", "close": 18.7, "volume": 214732.0}, {"date": "2017-10-06", "close": 18.9667, "volume": 155652.0}, {"date": "2017-10-09", "close": 18.9333, "volume": 53515.0}, {"date": "2017-10-10", "close": 19.12, "volume": 73825.0}, {"date": "2017-10-11", "close": 19.1333, "volume": 62416.0}, {"date": "2017-10-12", "close": 19.1067, "volume": 104598.0}, {"date": "2017-10-13", "close": 19.0933, "volume": 87675.0}, {"date": "2017-10-16", "close": 19.3733, "volume": 298624.0}, {"date": "2017-10-17", "close": 19.18, "volume": 143286.0}, {"date": "2017-10-18", "close": 19.3267, "volume": 85351.0}, {"date": "2017-10-19", "close": 19.22, "volume": 136158.0}, {"date": "2017-10-20", "close": 19.2867, "volume": 104389.0}, {"date": "2017-10-23", "close": 18.9867, "volume": 54633.0}, {"date": "2017-10-24", "close": 19.14, "volume": 89841.0}, {"date": "2017-10-25", "close": 19.16, "volume": 44685.0}, {"date": "2017-10-26", "close": 19.0067, "volume": 93354.0}, {"date": "2017-10-27", "close": 18.8867, "volume": 162813.0}, {"date": "2017-10-30", "close": 18.1733, "volume": 109308.0}, {"date": "2017-10-31", "close": 18.3467, "volume": 91054.0}, {"date": "2017-11-01", "close": 18.16, "volume": 58140.0}, {"date": "2017-11-02", "close": 18.2667, "volume": 124890.0}, {"date": "2017-11-03", "close": 18.0733, "volume": 58180.0}, {"date": "2017-11-06", "close": 18.04, "volume": 58638.0}, {"date": "2017-11-07", "close": 17.4333, "volume": 83023.0}, {"date": "2017-11-08", "close": 17.4333, "volume": 97323.0}, {"date": "2017-11-09", "close": 17.3267, "volume": 71821.0}, {"date": "2017-11-10", "close": 17.5, "volume": 159319.0}, {"date": "2017-11-13", "close": 17.68, "volume": 71076.0}, {"date": "2017-11-14", "close": 17.7533, "volume": 76978.0}, {"date": "2017-11-15", "close": 17.6533, "volume": 81057.0}, {"date": "2017-11-16", "close": 17.7267, "volume": 71031.0}, {"date": "2017-11-17", "close": 17.78, "volume": 86470.0}, {"date": "2017-11-20", "close": 18.1267, "volume": 84715.0}, {"date": "2017-11-21", "close": 18.2, "volume": 131583.0}, {"date": "2017-11-22", "close": 18.12, "volume": 89092.0}, {"date": "2017-11-24", "close": 17.94, "volume": 61059.0}, {"date": "2017-11-27", "close": 17.76, "volume": 82794.0}, {"date": "2017-11-28", "close": 18.3533, "volume": 149463.0}, {"date": "2017-11-29", "close": 18.8467, "volume": 124686.0}, {"date": "2017-11-30", "close": 18.3333, "volume": 141438.0}, {"date": "2017-12-01", "close": 18.2933, "volume": 146485.0}, {"date": "2017-12-04", "close": 18.7267, "volume": 123964.0}, {"date": "2017-12-05", "close": 18.4, "volume": 80806.0}, {"date": "2017-12-06", "close": 18.4133, "volume": 118801.0}, {"date": "2017-12-07", "close": 18.2733, "volume": 74511.0}, {"date": "2017-12-08", "close": 18.0733, "volume": 64533.0}, {"date": "2017-12-11", "close": 17.9, "volume": 66450.0}, {"date": "2017-12-12", "close": 18.1267, "volume": 61582.0}, {"date": "2017-12-13", "close": 18.0933, "volume": 96754.0}, {"date": "2017-12-14", "close": 17.8733, "volume": 142086.0}, {"date": "2017-12-15", "close": 18.3467, "volume": 399678.0}, {"date": "2017-12-18", "close": 18.62, "volume": 173088.0}, {"date": "2017-12-19", "close": 18.5733, "volume": 153841.0}, {"date": "2017-12-20", "close": 18.6667, "volume": 298248.0}, {"date": "2017-12-21", "close": 18.7333, "volume": 78802.0}, {"date": "2017-12-22", "close": 18.66, "volume": 93751.0}, {"date": "2017-12-26", "close": 18.58, "volume": 131863.0}, {"date": "2017-12-27", "close": 18.5867, "volume": 234136.0}, {"date": "2017-12-28", "close": 18.64, "volume": 117552.0}, {"date": "2017-12-29", "close": 18.5333, "volume": 171757.0}, {"date": "2018-01-02", "close": 18.1467, "volume": 200506.0}, {"date": "2018-01-03", "close": 17.8667, "volume": 121254.0}, {"date": "2018-01-04", "close": 17.9133, "volume": 108718.0}, {"date": "2018-01-05", "close": 18.0267, "volume": 107752.0}, {"date": "2018-01-08", "close": 17.92, "volume": 77115.0}, {"date": "2018-01-09", "close": 17.94, "volume": 114462.0}, {"date": "2018-01-10", "close": 18.1333, "volume": 118900.0}, {"date": "2018-01-11", "close": 18.8533, "volume": 293584.0}, {"date": "2018-01-12", "close": 18.88, "volume": 106650.0}, {"date": "2018-01-16", "close": 18.7733, "volume": 175275.0}, {"date": "2018-01-17", "close": 18.9867, "volume": 236355.0}, {"date": "2018-01-18", "close": 18.7467, "volume": 99733.0}, {"date": "2018-01-19", "close": 18.9933, "volume": 182323.0}, {"date": "2018-01-22", "close": 18.9333, "volume": 105411.0}, {"date": "2018-01-23", "close": 19.0733, "volume": 184816.0}, {"date": "2018-01-24", "close": 19.06, "volume": 234061.0}, {"date": "2018-01-25", "close": 19.64, "volume": 383719.0}, {"date": "2018-01-26", "close": 20.0, "volume": 320209.0}, {"date": "2018-01-29", "close": 20.1267, "volume": 154212.0}, {"date": "2018-01-30", "close": 20.2667, "volume": 92877.0}, {"date": "2018-01-31", "close": 20.3, "volume": 155011.0}, {"date": "2018-02-01", "close": 20.4267, "volume": 94021.0}, {"date": "2018-02-02", "close": 20.26, "volume": 118585.0}, {"date": "2018-02-05", "close": 19.6533, "volume": 137511.0}, {"date": "2018-02-06", "close": 19.5267, "volume": 228568.0}, {"date": "2018-02-07", "close": 19.72, "volume": 58449.0}, {"date": "2018-02-08", "close": 19.4267, "volume": 95302.0}, {"date": "2018-02-09", "close": 19.64, "volume": 168847.0}, {"date": "2018-02-12", "close": 19.3867, "volume": 81906.0}, {"date": "2018-02-13", "close": 19.3867, "volume": 76092.0}, {"date": "2018-02-14", "close": 19.46, "volume": 153219.0}, {"date": "2018-02-15", "close": 19.6133, "volume": 89280.0}, {"date": "2018-02-16", "close": 19.8467, "volume": 112245.0}, {"date": "2018-02-20", "close": 19.6933, "volume": 142123.0}, {"date": "2018-02-21", "close": 19.84, "volume": 94965.0}, {"date": "2018-02-22", "close": 19.5067, "volume": 91078.0}, {"date": "2018-02-23", "close": 19.6867, "volume": 63558.0}, {"date": "2018-02-26", "close": 19.72, "volume": 67188.0}, {"date": "2018-02-27", "close": 19.44, "volume": 84780.0}, {"date": "2018-02-28", "close": 18.8667, "volume": 151281.0}, {"date": "2018-03-01", "close": 19.0333, "volume": 91647.0}, {"date": "2018-03-02", "close": 19.5267, "volume": 76153.0}, {"date": "2018-03-05", "close": 19.6267, "volume": 81948.0}, {"date": "2018-03-06", "close": 19.82, "volume": 72330.0}, {"date": "2018-03-07", "close": 20.0533, "volume": 80187.0}, {"date": "2018-03-08", "close": 19.9533, "volume": 61539.0}, {"date": "2018-03-09", "close": 20.2267, "volume": 152158.0}, {"date": "2018-03-12", "close": 20.42, "volume": 90616.0}, {"date": "2018-03-13", "close": 20.3867, "volume": 48822.0}, {"date": "2018-03-14", "close": 20.36, "volume": 89407.0}, {"date": "2018-03-15", "close": 20.5867, "volume": 98857.0}, {"date": "2018-03-16", "close": 20.54, "volume": 277815.0}, {"date": "2018-03-19", "close": 20.3133, "volume": 80214.0}, {"date": "2018-03-20", "close": 20.1067, "volume": 49134.0}, {"date": "2018-03-21", "close": 20.32, "volume": 77259.0}, {"date": "2018-03-22", "close": 20.0267, "volume": 122032.0}, {"date": "2018-03-23", "close": 19.46, "volume": 147622.0}, {"date": "2018-03-26", "close": 19.9667, "volume": 94518.0}, {"date": "2018-03-27", "close": 19.8133, "volume": 82663.0}, {"date": "2018-03-28", "close": 19.96, "volume": 116886.0}, {"date": "2018-03-29", "close": 20.0067, "volume": 86856.0}, {"date": "2018-04-02", "close": 19.8533, "volume": 80692.0}, {"date": "2018-04-03", "close": 19.8667, "volume": 142803.0}, {"date": "2018-04-04", "close": 19.92, "volume": 140488.0}, {"date": "2018-04-05", "close": 20.0, "volume": 115119.0}, {"date": "2018-04-06", "close": 19.5667, "volume": 72300.0}, {"date": "2018-04-09", "close": 19.4267, "volume": 103446.0}, {"date": "2018-04-10", "close": 19.8267, "volume": 83008.0}, {"date": "2018-04-11", "close": 19.6667, "volume": 36184.0}, {"date": "2018-04-12", "close": 19.9133, "volume": 51022.0}, {"date": "2018-04-13", "close": 19.7133, "volume": 53518.0}, {"date": "2018-04-16", "close": 19.92, "volume": 54903.0}, {"date": "2018-04-17", "close": 19.7667, "volume": 44110.0}, {"date": "2018-04-18", "close": 19.7267, "volume": 69925.0}, {"date": "2018-04-19", "close": 19.8867, "volume": 98872.0}, {"date": "2018-04-20", "close": 20.0867, "volume": 91662.0}, {"date": "2018-04-23", "close": 20.06, "volume": 73833.0}, {"date": "2018-04-24", "close": 20.08, "volume": 96085.0}, {"date": "2018-04-25", "close": 19.88, "volume": 68455.0}, {"date": "2018-04-26", "close": 19.7867, "volume": 75267.0}, {"date": "2018-04-27", "close": 19.4933, "volume": 47851.0}, {"date": "2018-04-30", "close": 19.1733, "volume": 75355.0}, {"date": "2018-05-01", "close": 19.4133, "volume": 60550.0}, {"date": "2018-05-02", "close": 19.5733, "volume": 42067.0}, {"date": "2018-05-03", "close": 19.42, "volume": 59637.0}, {"date": "2018-05-04", "close": 19.7533, "volume": 42855.0}, {"date": "2018-05-07", "close": 19.7267, "volume": 59065.0}, {"date": "2018-05-08", "close": 19.8267, "volume": 75454.0}, {"date": "2018-05-09", "close": 19.8467, "volume": 81480.0}, {"date": "2018-05-10", "close": 19.8733, "volume": 95502.0}, {"date": "2018-05-11", "close": 19.9333, "volume": 46495.0}, {"date": "2018-05-14", "close": 19.7467, "volume": 59292.0}, {"date": "2018-05-15", "close": 19.8867, "volume": 65655.0}, {"date": "2018-05-16", "close": 20.22, "volume": 83106.0}, {"date": "2018-05-17", "close": 20.32, "volume": 111687.0}, {"date": "2018-05-18", "close": 20.3467, "volume": 103569.0}, {"date": "2018-05-21", "close": 20.7, "volume": 158478.0}, {"date": "2018-05-22", "close": 20.76, "volume": 81403.0}, {"date": "2018-05-23", "close": 20.8467, "volume": 77818.0}, {"date": "2018-05-24", "close": 20.82, "volume": 72619.0}, {"date": "2018-05-25", "close": 20.7733, "volume": 62464.0}, {"date": "2018-05-29", "close": 20.58, "volume": 58455.0}, {"date": "2018-05-30", "close": 20.94, "volume": 101044.0}, {"date": "2018-05-31", "close": 20.9133, "volume": 97041.0}, {"date": "2018-06-01", "close": 21.1733, "volume": 67893.0}, {"date": "2018-06-04", "close": 21.4333, "volume": 46927.0}, {"date": "2018-06-05", "close": 21.62, "volume": 57754.0}, {"date": "2018-06-06", "close": 21.6933, "volume": 112903.0}, {"date": "2018-06-07", "close": 21.5533, "volume": 126820.0}, {"date": "2018-06-08", "close": 21.94, "volume": 127161.0}, {"date": "2018-06-11", "close": 21.6333, "volume": 100743.0}, {"date": "2018-06-12", "close": 21.3467, "volume": 107233.0}, {"date": "2018-06-13", "close": 21.2267, "volume": 118405.0}, {"date": "2018-06-14", "close": 21.1533, "volume": 131062.0}, {"date": "2018-06-15", "close": 21.02, "volume": 543922.0}, {"date": "2018-06-18", "close": 21.2, "volume": 157979.0}, {"date": "2018-06-19", "close": 21.64, "volume": 194373.0}, {"date": "2018-06-20", "close": 21.67, "volume": 120212.0}, {"date": "2018-06-21", "close": 21.65, "volume": 164768.0}, {"date": "2018-06-22", "close": 21.29, "volume": 608717.0}, {"date": "2018-06-25", "close": 21.36, "volume": 89366.0}, {"date": "2018-06-26", "close": 21.38, "volume": 57042.0}, {"date": "2018-06-27", "close": 20.69, "volume": 114972.0}, {"date": "2018-06-28", "close": 20.78, "volume": 70190.0}, {"date": "2018-06-29", "close": 20.69, "volume": 145884.0}, {"date": "2018-07-02", "close": 20.71, "volume": 110976.0}, {"date": "2018-07-03", "close": 20.7, "volume": 36867.0}, {"date": "2018-07-05", "close": 20.86, "volume": 72418.0}, {"date": "2018-07-06", "close": 20.88, "volume": 51888.0}, {"date": "2018-07-09", "close": 21.14, "volume": 72042.0}, {"date": "2018-07-10", "close": 20.67, "volume": 65638.0}, {"date": "2018-07-11", "close": 20.73, "volume": 82219.0}, {"date": "2018-07-12", "close": 20.47, "volume": 69194.0}, {"date": "2018-07-13", "close": 20.24, "volume": 55081.0}, {"date": "2018-07-16", "close": 20.58, "volume": 98662.0}, {"date": "2018-07-17", "close": 20.58, "volume": 75356.0}, {"date": "2018-07-18", "close": 20.58, "volume": 35913.0}, {"date": "2018-07-19", "close": 20.68, "volume": 75579.0}, {"date": "2018-07-20", "close": 20.9, "volume": 75127.0}, {"date": "2018-07-23", "close": 20.92, "volume": 68591.0}, {"date": "2018-07-24", "close": 20.75, "volume": 76456.0}, {"date": "2018-07-25", "close": 20.69, "volume": 66271.0}, {"date": "2018-07-26", "close": 21.39, "volume": 102877.0}, {"date": "2018-07-27", "close": 21.39, "volume": 119996.0}, {"date": "2018-07-30", "close": 21.19, "volume": 62704.0}, {"date": "2018-07-31", "close": 21.01, "volume": 65414.0}, {"date": "2018-08-01", "close": 21.13, "volume": 64694.0}, {"date": "2018-08-02", "close": 21.28, "volume": 52229.0}, {"date": "2018-08-03", "close": 20.84, "volume": 37549.0}, {"date": "2018-08-06", "close": 20.88, "volume": 25613.0}, {"date": "2018-08-07", "close": 20.79, "volume": 26547.0}, {"date": "2018-08-08", "close": 20.91, "volume": 96953.0}, {"date": "2018-08-09", "close": 20.89, "volume": 26418.0}, {"date": "2018-08-10", "close": 20.87, "volume": 29399.0}, {"date": "2018-08-13", "close": 20.6, "volume": 66537.0}, {"date": "2018-08-14", "close": 20.8, "volume": 77339.0}, {"date": "2018-08-15", "close": 20.61, "volume": 75209.0}, {"date": "2018-08-16", "close": 20.91, "volume": 57120.0}, {"date": "2018-08-17", "close": 20.83, "volume": 152504.0}, {"date": "2018-08-20", "close": 20.84, "volume": 45557.0}, {"date": "2018-08-21", "close": 21.09, "volume": 180535.0}, {"date": "2018-08-22", "close": 21.01, "volume": 39832.0}, {"date": "2018-08-23", "close": 20.75, "volume": 54075.0}, {"date": "2018-08-24", "close": 20.82, "volume": 89201.0}, {"date": "2018-08-27", "close": 20.73, "volume": 62656.0}, {"date": "2018-08-28", "close": 20.58, "volume": 41587.0}, {"date": "2018-08-29", "close": 20.44, "volume": 60430.0}, {"date": "2018-08-30", "close": 20.35, "volume": 37150.0}, {"date": "2018-08-31", "close": 20.43, "volume": 29643.0}, {"date": "2018-09-04", "close": 20.31, "volume": 77260.0}, {"date": "2018-09-05", "close": 20.3, "volume": 52300.0}, {"date": "2018-09-06", "close": 20.2, "volume": 33341.0}, {"date": "2018-09-07", "close": 20.39, "volume": 57983.0}, {"date": "2018-09-10", "close": 20.38, "volume": 45282.0}, {"date": "2018-09-11", "close": 20.31, "volume": 34939.0}, {"date": "2018-09-12", "close": 19.9, "volume": 51342.0}, {"date": "2018-09-13", "close": 19.57, "volume": 185455.0}, {"date": "2018-09-14", "close": 19.74, "volume": 36914.0}, {"date": "2018-09-17", "close": 19.44, "volume": 27927.0}, {"date": "2018-09-18", "close": 19.55, "volume": 129490.0}, {"date": "2018-09-19", "close": 19.7, "volume": 69419.0}, {"date": "2018-09-20", "close": 19.93, "volume": 102485.0}, {"date": "2018-09-21", "close": 20.0, "volume": 300526.0}, {"date": "2018-09-24", "close": 19.6, "volume": 67355.0}, {"date": "2018-09-25", "close": 19.49, "volume": 47561.0}, {"date": "2018-09-26", "close": 19.8, "volume": 164756.0}, {"date": "2018-09-27", "close": 19.65, "volume": 90903.0}, {"date": "2018-09-28", "close": 19.75, "volume": 84538.0}, {"date": "2018-10-01", "close": 19.24, "volume": 53849.0}, {"date": "2018-10-02", "close": 18.9, "volume": 73518.0}, {"date": "2018-10-03", "close": 19.28, "volume": 80700.0}, {"date": "2018-10-04", "close": 19.27, "volume": 59607.0}, {"date": "2018-10-05", "close": 19.13, "volume": 53415.0}, {"date": "2018-10-08", "close": 19.34, "volume": 54154.0}, {"date": "2018-10-09", "close": 19.4, "volume": 108823.0}, {"date": "2018-10-10", "close": 19.19, "volume": 125372.0}, {"date": "2018-10-11", "close": 18.65, "volume": 47676.0}, {"date": "2018-10-12", "close": 18.25, "volume": 107503.0}, {"date": "2018-10-15", "close": 18.42, "volume": 52743.0}, {"date": "2018-10-16", "close": 18.63, "volume": 44402.0}, {"date": "2018-10-17", "close": 18.55, "volume": 38783.0}, {"date": "2018-10-18", "close": 18.09, "volume": 49359.0}, {"date": "2018-10-19", "close": 17.94, "volume": 53662.0}, {"date": "2018-10-22", "close": 17.7, "volume": 87329.0}, {"date": "2018-10-23", "close": 17.56, "volume": 77833.0}, {"date": "2018-10-24", "close": 16.39, "volume": 58026.0}, {"date": "2018-10-25", "close": 16.65, "volume": 120232.0}, {"date": "2018-10-26", "close": 16.95, "volume": 66374.0}, {"date": "2018-10-29", "close": 17.15, "volume": 54805.0}, {"date": "2018-10-30", "close": 16.76, "volume": 96890.0}, {"date": "2018-10-31", "close": 16.76, "volume": 88586.0}, {"date": "2018-11-01", "close": 16.97, "volume": 53412.0}, {"date": "2018-11-02", "close": 17.22, "volume": 62569.0}, {"date": "2018-11-05", "close": 17.03, "volume": 42267.0}, {"date": "2018-11-06", "close": 17.18, "volume": 27001.0}, {"date": "2018-11-07", "close": 17.21, "volume": 44400.0}, {"date": "2018-11-08", "close": 17.26, "volume": 79165.0}, {"date": "2018-11-09", "close": 17.14, "volume": 51171.0}, {"date": "2018-11-12", "close": 17.25, "volume": 55954.0}, {"date": "2018-11-13", "close": 17.25, "volume": 37966.0}, {"date": "2018-11-14", "close": 16.67, "volume": 130106.0}, {"date": "2018-11-15", "close": 17.03, "volume": 75968.0}, {"date": "2018-11-16", "close": 17.03, "volume": 66030.0}, {"date": "2018-11-19", "close": 16.81, "volume": 65378.0}, {"date": "2018-11-20", "close": 16.73, "volume": 68656.0}, {"date": "2018-11-21", "close": 16.76, "volume": 39646.0}, {"date": "2018-11-23", "close": 16.91, "volume": 45875.0}, {"date": "2018-11-26", "close": 17.09, "volume": 62687.0}, {"date": "2018-11-27", "close": 16.96, "volume": 68865.0}, {"date": "2018-11-28", "close": 17.36, "volume": 81631.0}, {"date": "2018-11-29", "close": 17.27, "volume": 76201.0}, {"date": "2018-11-30", "close": 17.4, "volume": 91898.0}, {"date": "2018-12-03", "close": 17.3, "volume": 50564.0}, {"date": "2018-12-04", "close": 16.28, "volume": 122406.0}, {"date": "2018-12-06", "close": 16.4, "volume": 111236.0}, {"date": "2018-12-07", "close": 16.41, "volume": 115470.0}, {"date": "2018-12-10", "close": 16.23, "volume": 56390.0}, {"date": "2018-12-11", "close": 16.02, "volume": 83018.0}, {"date": "2018-12-12", "close": 16.39, "volume": 68970.0}, {"date": "2018-12-13", "close": 16.16, "volume": 103433.0}, {"date": "2018-12-14", "close": 15.89, "volume": 57607.0}, {"date": "2018-12-17", "close": 15.98, "volume": 104381.0}, {"date": "2018-12-18", "close": 15.83, "volume": 64197.0}, {"date": "2018-12-19", "close": 15.15, "volume": 153711.0}, {"date": "2018-12-20", "close": 15.27, "volume": 86574.0}, {"date": "2018-12-21", "close": 15.26, "volume": 197502.0}, {"date": "2018-12-24", "close": 14.94, "volume": 62448.0}, {"date": "2018-12-26", "close": 15.45, "volume": 116625.0}, {"date": "2018-12-27", "close": 15.22, "volume": 102464.0}, {"date": "2018-12-28", "close": 15.6, "volume": 85371.0}, {"date": "2018-12-31", "close": 15.78, "volume": 147977.0}, {"date": "2019-01-02", "close": 16.05, "volume": 98533.0}, {"date": "2019-01-03", "close": 15.92, "volume": 85910.0}, {"date": "2019-01-04", "close": 16.44, "volume": 78591.0}, {"date": "2019-01-07", "close": 16.33, "volume": 109344.0}, {"date": "2019-01-08", "close": 16.45, "volume": 156518.0}, {"date": "2019-01-09", "close": 16.5, "volume": 78067.0}, {"date": "2019-01-10", "close": 16.33, "volume": 79741.0}, {"date": "2019-01-11", "close": 16.36, "volume": 135127.0}, {"date": "2019-01-14", "close": 16.34, "volume": 187398.0}, {"date": "2019-01-15", "close": 16.41, "volume": 121441.0}, {"date": "2019-01-16", "close": 16.67, "volume": 232260.0}, {"date": "2019-01-17", "close": 16.7, "volume": 82519.0}, {"date": "2019-01-18", "close": 16.73, "volume": 107922.0}, {"date": "2019-01-22", "close": 16.63, "volume": 230070.0}, {"date": "2019-01-23", "close": 16.72, "volume": 62935.0}, {"date": "2019-01-24", "close": 16.54, "volume": 81172.0}, {"date": "2019-01-25", "close": 16.63, "volume": 46297.0}, {"date": "2019-01-28", "close": 16.75, "volume": 108723.0}, {"date": "2019-01-29", "close": 16.82, "volume": 91831.0}, {"date": "2019-01-30", "close": 16.06, "volume": 215991.0}, {"date": "2019-01-31", "close": 16.14, "volume": 97325.0}, {"date": "2019-02-01", "close": 16.16, "volume": 66993.0}, {"date": "2019-02-04", "close": 16.68, "volume": 84133.0}, {"date": "2019-02-05", "close": 16.7, "volume": 64784.0}, {"date": "2019-02-06", "close": 16.69, "volume": 46337.0}, {"date": "2019-02-07", "close": 16.64, "volume": 90002.0}, {"date": "2019-02-08", "close": 16.48, "volume": 42307.0}, {"date": "2019-02-11", "close": 16.67, "volume": 53712.0}, {"date": "2019-02-12", "close": 16.81, "volume": 49917.0}, {"date": "2019-02-13", "close": 16.91, "volume": 51899.0}, {"date": "2019-02-14", "close": 16.74, "volume": 49631.0}, {"date": "2019-02-15", "close": 17.35, "volume": 116792.0}, {"date": "2019-02-19", "close": 17.53, "volume": 155192.0}, {"date": "2019-02-20", "close": 17.68, "volume": 118308.0}, {"date": "2019-02-21", "close": 17.66, "volume": 72488.0}, {"date": "2019-02-22", "close": 17.82, "volume": 73754.0}, {"date": "2019-02-25", "close": 17.73, "volume": 148382.0}, {"date": "2019-02-26", "close": 17.54, "volume": 67129.0}, {"date": "2019-02-27", "close": 17.67, "volume": 50798.0}, {"date": "2019-02-28", "close": 17.67, "volume": 78438.0}, {"date": "2019-03-01", "close": 17.78, "volume": 125434.0}, {"date": "2019-03-04", "close": 17.6, "volume": 172137.0}, {"date": "2019-03-05", "close": 17.56, "volume": 76223.0}, {"date": "2019-03-06", "close": 17.05, "volume": 71366.0}, {"date": "2019-03-07", "close": 16.74, "volume": 57423.0}, {"date": "2019-03-08", "close": 16.83, "volume": 40894.0}, {"date": "2019-03-11", "close": 17.15, "volume": 53518.0}, {"date": "2019-03-12", "close": 17.16, "volume": 77001.0}, {"date": "2019-03-13", "close": 17.06, "volume": 78875.0}, {"date": "2019-03-14", "close": 16.89, "volume": 46007.0}, {"date": "2019-03-15", "close": 16.96, "volume": 159784.0}, {"date": "2019-03-18", "close": 17.11, "volume": 56941.0}, {"date": "2019-03-19", "close": 16.74, "volume": 36050.0}, {"date": "2019-03-20", "close": 16.39, "volume": 54182.0}, {"date": "2019-03-21", "close": 16.34, "volume": 73485.0}, {"date": "2019-03-22", "close": 15.5, "volume": 97423.0}, {"date": "2019-03-25", "close": 15.65, "volume": 63665.0}, {"date": "2019-03-26", "close": 16.02, "volume": 77064.0}, {"date": "2019-03-27", "close": 16.0, "volume": 70326.0}, {"date": "2019-03-28", "close": 16.07, "volume": 65192.0}, {"date": "2019-03-29", "close": 16.09, "volume": 89296.0}, {"date": "2019-04-01", "close": 16.23, "volume": 87350.0}, {"date": "2019-04-02", "close": 16.16, "volume": 41310.0}, {"date": "2019-04-03", "close": 16.15, "volume": 40105.0}, {"date": "2019-04-04", "close": 16.24, "volume": 64299.0}, {"date": "2019-04-05", "close": 16.47, "volume": 50576.0}, {"date": "2019-04-08", "close": 16.38, "volume": 49046.0}, {"date": "2019-04-09", "close": 16.05, "volume": 52163.0}, {"date": "2019-04-10", "close": 16.3, "volume": 60324.0}, {"date": "2019-04-11", "close": 16.3, "volume": 64883.0}, {"date": "2019-04-12", "close": 16.42, "volume": 80801.0}, {"date": "2019-04-15", "close": 16.17, "volume": 44375.0}, {"date": "2019-04-16", "close": 16.33, "volume": 60961.0}, {"date": "2019-04-17", "close": 16.32, "volume": 57595.0}, {"date": "2019-04-18", "close": 16.12, "volume": 83324.0}, {"date": "2019-04-22", "close": 15.8, "volume": 66753.0}, {"date": "2019-04-23", "close": 16.08, "volume": 62786.0}, {"date": "2019-04-24", "close": 16.24, "volume": 65218.0}, {"date": "2019-04-25", "close": 15.71, "volume": 138141.0}, {"date": "2019-04-26", "close": 16.22, "volume": 92332.0}, {"date": "2019-04-29", "close": 16.6, "volume": 83173.0}, {"date": "2019-04-30", "close": 16.27, "volume": 85958.0}, {"date": "2019-05-01", "close": 16.35, "volume": 359978.0}, {"date": "2019-05-02", "close": 16.49, "volume": 71127.0}, {"date": "2019-05-03", "close": 17.0, "volume": 87970.0}, {"date": "2019-05-06", "close": 17.13, "volume": 61437.0}, {"date": "2019-05-07", "close": 16.84, "volume": 80589.0}, {"date": "2019-05-08", "close": 16.75, "volume": 55522.0}, {"date": "2019-05-09", "close": 16.77, "volume": 49792.0}, {"date": "2019-05-10", "close": 16.9, "volume": 54491.0}, {"date": "2019-05-13", "close": 16.39, "volume": 67627.0}, {"date": "2019-05-14", "close": 16.52, "volume": 76352.0}, {"date": "2019-05-15", "close": 16.36, "volume": 42997.0}, {"date": "2019-05-16", "close": 16.46, "volume": 38926.0}, {"date": "2019-05-17", "close": 16.4, "volume": 44750.0}, {"date": "2019-05-20", "close": 16.51, "volume": 57023.0}, {"date": "2019-05-21", "close": 16.43, "volume": 46365.0}, {"date": "2019-05-22", "close": 16.18, "volume": 69185.0}, {"date": "2019-05-23", "close": 15.81, "volume": 84797.0}, {"date": "2019-05-24", "close": 16.07, "volume": 48960.0}, {"date": "2019-05-28", "close": 15.88, "volume": 86357.0}, {"date": "2019-05-29", "close": 15.89, "volume": 81492.0}, {"date": "2019-05-30", "close": 15.74, "volume": 90220.0}, {"date": "2019-05-31", "close": 15.51, "volume": 86110.0}, {"date": "2019-06-03", "close": 15.61, "volume": 91415.0}, {"date": "2019-06-04", "close": 16.11, "volume": 70954.0}, {"date": "2019-06-05", "close": 15.89, "volume": 63318.0}, {"date": "2019-06-06", "close": 15.76, "volume": 61344.0}, {"date": "2019-06-07", "close": 15.62, "volume": 59265.0}, {"date": "2019-06-10", "close": 15.81, "volume": 89902.0}, {"date": "2019-06-11", "close": 15.88, "volume": 53054.0}, {"date": "2019-06-12", "close": 15.81, "volume": 50153.0}, {"date": "2019-06-13", "close": 15.92, "volume": 65330.0}, {"date": "2019-06-14", "close": 15.92, "volume": 42706.0}, {"date": "2019-06-17", "close": 15.74, "volume": 79724.0}, {"date": "2019-06-18", "close": 15.91, "volume": 53372.0}, {"date": "2019-06-19", "close": 16.07, "volume": 55011.0}, {"date": "2019-06-20", "close": 16.03, "volume": 62705.0}, {"date": "2019-06-21", "close": 15.87, "volume": 307591.0}, {"date": "2019-06-24", "close": 15.91, "volume": 111591.0}, {"date": "2019-06-25", "close": 15.89, "volume": 63673.0}, {"date": "2019-06-26", "close": 15.9, "volume": 59182.0}, {"date": "2019-06-27", "close": 16.15, "volume": 90723.0}, {"date": "2019-06-28", "close": 16.34, "volume": 233835.0}, {"date": "2019-07-01", "close": 16.49, "volume": 62286.0}, {"date": "2019-07-02", "close": 16.3, "volume": 46299.0}, {"date": "2019-07-03", "close": 16.29, "volume": 30290.0}, {"date": "2019-07-05", "close": 16.49, "volume": 43433.0}, {"date": "2019-07-08", "close": 16.24, "volume": 120827.0}, {"date": "2019-07-09", "close": 16.3, "volume": 30348.0}, {"date": "2019-07-10", "close": 16.19, "volume": 83115.0}, {"date": "2019-07-11", "close": 16.16, "volume": 53935.0}, {"date": "2019-07-12", "close": 16.3, "volume": 65449.0}, {"date": "2019-07-15", "close": 16.07, "volume": 74166.0}, {"date": "2019-07-16", "close": 16.11, "volume": 41557.0}, {"date": "2019-07-17", "close": 16.01, "volume": 83286.0}, {"date": "2019-07-18", "close": 16.16, "volume": 60200.0}, {"date": "2019-07-19", "close": 16.1, "volume": 65658.0}, {"date": "2019-07-22", "close": 15.99, "volume": 45932.0}, {"date": "2019-07-23", "close": 16.08, "volume": 79544.0}, {"date": "2019-07-24", "close": 16.6, "volume": 96566.0}, {"date": "2019-07-25", "close": 16.98, "volume": 128983.0}, {"date": "2019-07-26", "close": 17.41, "volume": 205382.0}, {"date": "2019-07-29", "close": 17.22, "volume": 65153.0}, {"date": "2019-07-30", "close": 17.57, "volume": 150685.0}, {"date": "2019-07-31", "close": 17.42, "volume": 199723.0}, {"date": "2019-08-01", "close": 17.08, "volume": 133130.0}, {"date": "2019-08-02", "close": 16.9, "volume": 63333.0}, {"date": "2019-08-05", "close": 16.35, "volume": 93326.0}, {"date": "2019-08-06", "close": 16.34, "volume": 57982.0}, {"date": "2019-08-07", "close": 16.16, "volume": 66909.0}, {"date": "2019-08-08", "close": 16.48, "volume": 100988.0}, {"date": "2019-08-09", "close": 16.35, "volume": 58650.0}, {"date": "2019-08-12", "close": 16.42, "volume": 67362.0}, {"date": "2019-08-13", "close": 16.48, "volume": 53359.0}, {"date": "2019-08-14", "close": 16.17, "volume": 80563.0}, {"date": "2019-08-15", "close": 16.0, "volume": 44259.0}, {"date": "2019-08-16", "close": 16.34, "volume": 61846.0}, {"date": "2019-08-19", "close": 16.44, "volume": 66538.0}, {"date": "2019-08-20", "close": 16.27, "volume": 33628.0}, {"date": "2019-08-21", "close": 16.36, "volume": 34189.0}, {"date": "2019-08-22", "close": 16.3, "volume": 46869.0}, {"date": "2019-08-23", "close": 15.93, "volume": 140635.0}, {"date": "2019-08-26", "close": 16.28, "volume": 60436.0}, {"date": "2019-08-27", "close": 15.97, "volume": 108728.0}, {"date": "2019-08-28", "close": 16.16, "volume": 117469.0}, {"date": "2019-08-29", "close": 16.29, "volume": 39633.0}, {"date": "2019-08-30", "close": 16.26, "volume": 55371.0}, {"date": "2019-09-03", "close": 15.98, "volume": 95696.0}, {"date": "2019-09-04", "close": 16.04, "volume": 93111.0}, {"date": "2019-09-05", "close": 16.26, "volume": 93759.0}, {"date": "2019-09-06", "close": 16.1, "volume": 63376.0}, {"date": "2019-09-09", "close": 16.61, "volume": 81082.0}, {"date": "2019-09-10", "close": 16.95, "volume": 92120.0}, {"date": "2019-09-11", "close": 17.33, "volume": 115425.0}, {"date": "2019-09-12", "close": 17.52, "volume": 109549.0}, {"date": "2019-09-13", "close": 17.74, "volume": 69293.0}, {"date": "2019-09-16", "close": 17.77, "volume": 70198.0}, {"date": "2019-09-17", "close": 17.68, "volume": 52968.0}, {"date": "2019-09-18", "close": 17.64, "volume": 58065.0}, {"date": "2019-09-19", "close": 17.51, "volume": 64197.0}, {"date": "2019-09-20", "close": 17.45, "volume": 290006.0}, {"date": "2019-09-23", "close": 17.51, "volume": 62612.0}, {"date": "2019-09-24", "close": 17.31, "volume": 65753.0}, {"date": "2019-09-25", "close": 17.58, "volume": 79923.0}, {"date": "2019-09-26", "close": 17.27, "volume": 63887.0}, {"date": "2019-09-27", "close": 17.42, "volume": 115309.0}, {"date": "2019-09-30", "close": 17.36, "volume": 174502.0}, {"date": "2019-10-01", "close": 17.04, "volume": 83709.0}, {"date": "2019-10-02", "close": 16.97, "volume": 85538.0}, {"date": "2019-10-03", "close": 16.785, "volume": 58049.0}, {"date": "2019-10-04", "close": 16.97, "volume": 112293.0}, {"date": "2019-10-07", "close": 16.88, "volume": 86265.0}, {"date": "2019-10-08", "close": 16.6, "volume": 41423.0}, {"date": "2019-10-09", "close": 16.67, "volume": 44349.0}, {"date": "2019-10-10", "close": 16.735, "volume": 54091.0}, {"date": "2019-10-11", "close": 17.01, "volume": 93925.0}, {"date": "2019-10-14", "close": 16.965, "volume": 50453.0}, {"date": "2019-10-15", "close": 17.12, "volume": 51139.0}, {"date": "2019-10-16", "close": 17.27, "volume": 64092.0}, {"date": "2019-10-17", "close": 17.41, "volume": 65886.0}, {"date": "2019-10-18", "close": 17.49, "volume": 66467.0}, {"date": "2019-10-21", "close": 17.71, "volume": 59873.0}, {"date": "2019-10-22", "close": 17.7, "volume": 80734.0}, {"date": "2019-10-23", "close": 17.73, "volume": 32632.0}, {"date": "2019-10-24", "close": 18.21, "volume": 201846.0}, {"date": "2019-10-25", "close": 18.13, "volume": 53893.0}, {"date": "2019-10-28", "close": 18.29, "volume": 136542.0}, {"date": "2019-10-29", "close": 18.32, "volume": 115184.0}, {"date": "2019-10-30", "close": 18.39, "volume": 126789.0}, {"date": "2019-10-31", "close": 18.255, "volume": 103448.0}, {"date": "2019-11-01", "close": 18.48, "volume": 86339.0}, {"date": "2019-11-04", "close": 18.7, "volume": 132061.0}, {"date": "2019-11-05", "close": 18.96, "volume": 134210.0}, {"date": "2019-11-06", "close": 18.88, "volume": 59441.0}, {"date": "2019-11-07", "close": 18.85, "volume": 87017.0}, {"date": "2019-11-08", "close": 18.79, "volume": 36238.0}, {"date": "2019-11-11", "close": 18.59, "volume": 88305.0}, {"date": "2019-11-12", "close": 18.82, "volume": 99292.0}, {"date": "2019-11-13", "close": 18.73, "volume": 57444.0}, {"date": "2019-11-14", "close": 18.67, "volume": 63620.0}, {"date": "2019-11-15", "close": 18.62, "volume": 65593.0}, {"date": "2019-11-18", "close": 18.51, "volume": 43635.0}, {"date": "2019-11-19", "close": 18.66, "volume": 82970.0}, {"date": "2019-11-20", "close": 18.57, "volume": 100944.0}, {"date": "2019-11-21", "close": 18.58, "volume": 73311.0}, {"date": "2019-11-22", "close": 18.59, "volume": 63831.0}, {"date": "2019-11-25", "close": 18.81, "volume": 103553.0}, {"date": "2019-11-26", "close": 18.85, "volume": 111182.0}, {"date": "2019-11-27", "close": 18.88, "volume": 55081.0}, {"date": "2019-11-29", "close": 18.82, "volume": 40454.0}, {"date": "2019-12-02", "close": 18.66, "volume": 65674.0}, {"date": "2019-12-03", "close": 18.44, "volume": 41930.0}, {"date": "2019-12-04", "close": 18.51, "volume": 153403.0}, {"date": "2019-12-05", "close": 18.64, "volume": 55777.0}, {"date": "2019-12-06", "close": 18.78, "volume": 96103.0}, {"date": "2019-12-09", "close": 18.75, "volume": 84542.0}, {"date": "2019-12-10", "close": 18.88, "volume": 62458.0}, {"date": "2019-12-11", "close": 18.95, "volume": 46048.0}, {"date": "2019-12-12", "close": 19.24, "volume": 87214.0}, {"date": "2019-12-13", "close": 19.1, "volume": 59547.0}, {"date": "2019-12-16", "close": 19.26, "volume": 109037.0}, {"date": "2019-12-17", "close": 19.42, "volume": 203690.0}, {"date": "2019-12-18", "close": 19.36, "volume": 55600.0}, {"date": "2019-12-19", "close": 19.35, "volume": 48322.0}, {"date": "2019-12-20", "close": 19.25, "volume": 266524.0}, {"date": "2019-12-23", "close": 19.1, "volume": 42326.0}, {"date": "2019-12-24", "close": 19.13, "volume": 18306.0}, {"date": "2019-12-26", "close": 19.07, "volume": 31415.0}, {"date": "2019-12-27", "close": 18.95, "volume": 56060.0}, {"date": "2019-12-30", "close": 19.02, "volume": 58643.0}, {"date": "2019-12-31", "close": 19.0, "volume": 78403.0}, {"date": "2020-01-02", "close": 18.79, "volume": 59736.0}, {"date": "2020-01-03", "close": 18.7, "volume": 56507.0}, {"date": "2020-01-06", "close": 18.66, "volume": 60947.0}, {"date": "2020-01-07", "close": 18.53, "volume": 101366.0}, {"date": "2020-01-08", "close": 18.65, "volume": 56197.0}, {"date": "2020-01-09", "close": 18.515, "volume": 61161.0}, {"date": "2020-01-10", "close": 18.49, "volume": 105040.0}, {"date": "2020-01-13", "close": 18.5, "volume": 68772.0}, {"date": "2020-01-14", "close": 18.47, "volume": 98682.0}, {"date": "2020-01-15", "close": 18.36, "volume": 50472.0}, {"date": "2020-01-16", "close": 18.62, "volume": 82559.0}, {"date": "2020-01-17", "close": 18.57, "volume": 81894.0}, {"date": "2020-01-21", "close": 18.2, "volume": 61798.0}, {"date": "2020-01-22", "close": 18.05, "volume": 50521.0}, {"date": "2020-01-23", "close": 18.06, "volume": 202617.0}, {"date": "2020-01-24", "close": 18.02, "volume": 144510.0}, {"date": "2020-01-27", "close": 17.91, "volume": 55468.0}, {"date": "2020-01-28", "close": 17.68, "volume": 41919.0}, {"date": "2020-01-29", "close": 17.42, "volume": 66664.0}, {"date": "2020-01-30", "close": 17.45, "volume": 66285.0}, {"date": "2020-01-31", "close": 16.92, "volume": 132548.0}, {"date": "2020-02-03", "close": 17.09, "volume": 65440.0}, {"date": "2020-02-04", "close": 17.29, "volume": 89451.0}, {"date": "2020-02-05", "close": 17.745, "volume": 58639.0}, {"date": "2020-02-06", "close": 17.57, "volume": 54393.0}, {"date": "2020-02-07", "close": 17.28, "volume": 30401.0}, {"date": "2020-02-10", "close": 17.14, "volume": 48040.0}, {"date": "2020-02-11", "close": 17.25, "volume": 48775.0}, {"date": "2020-02-12", "close": 17.115, "volume": 39699.0}, {"date": "2020-02-13", "close": 17.2, "volume": 50126.0}, {"date": "2020-02-14", "close": 17.07, "volume": 52457.0}, {"date": "2020-02-18", "close": 16.97, "volume": 50769.0}, {"date": "2020-02-19", "close": 16.95, "volume": 60102.0}, {"date": "2020-02-20", "close": 17.05, "volume": 64424.0}, {"date": "2020-02-21", "close": 16.965, "volume": 61221.0}, {"date": "2020-02-24", "close": 16.63, "volume": 66183.0}, {"date": "2020-02-25", "close": 16.11, "volume": 68399.0}, {"date": "2020-02-26", "close": 16.145, "volume": 51743.0}, {"date": "2020-02-27", "close": 15.7, "volume": 94721.0}, {"date": "2020-02-28", "close": 15.02, "volume": 231776.0}, {"date": "2020-03-02", "close": 15.81, "volume": 125593.0}, {"date": "2020-03-03", "close": 15.32, "volume": 92598.0}, {"date": "2020-03-04", "close": 15.54, "volume": 85565.0}, {"date": "2020-03-05", "close": 14.67, "volume": 154128.0}, {"date": "2020-03-06", "close": 14.39, "volume": 105230.0}, {"date": "2020-03-09", "close": 12.48, "volume": 142033.0}, {"date": "2020-03-10", "close": 12.74, "volume": 124247.0}, {"date": "2020-03-11", "close": 12.02, "volume": 108308.0}, {"date": "2020-03-12", "close": 10.59, "volume": 169827.0}, {"date": "2020-03-13", "close": 11.98, "volume": 174200.0}, {"date": "2020-03-16", "close": 9.67, "volume": 178264.0}, {"date": "2020-03-17", "close": 10.47, "volume": 220649.0}, {"date": "2020-03-18", "close": 8.86, "volume": 161330.0}, {"date": "2020-03-19", "close": 9.0, "volume": 272803.0}, {"date": "2020-03-20", "close": 7.97, "volume": 344203.0}, {"date": "2020-03-23", "close": 8.15, "volume": 215644.0}, {"date": "2020-03-24", "close": 9.0, "volume": 279008.0}, {"date": "2020-03-25", "close": 9.01, "volume": 287705.0}, {"date": "2020-03-26", "close": 9.77, "volume": 157784.0}, {"date": "2020-03-27", "close": 9.63, "volume": 143379.0}, {"date": "2020-03-30", "close": 9.75, "volume": 180508.0}, {"date": "2020-03-31", "close": 9.86, "volume": 239713.0}, {"date": "2020-04-01", "close": 9.04, "volume": 162340.0}, {"date": "2020-04-02", "close": 9.29, "volume": 234270.0}, {"date": "2020-04-03", "close": 9.04, "volume": 134346.0}, {"date": "2020-04-06", "close": 9.45, "volume": 205048.0}, {"date": "2020-04-07", "close": 9.37, "volume": 328266.0}, {"date": "2020-04-08", "close": 10.05, "volume": 120170.0}, {"date": "2020-04-09", "close": 11.21, "volume": 174551.0}, {"date": "2020-04-13", "close": 10.73, "volume": 140484.0}, {"date": "2020-04-14", "close": 10.06, "volume": 134852.0}, {"date": "2020-04-15", "close": 9.33, "volume": 133623.0}, {"date": "2020-04-16", "close": 9.04, "volume": 243254.0}, {"date": "2020-04-17", "close": 10.05, "volume": 209887.0}, {"date": "2020-04-20", "close": 10.03, "volume": 180051.0}, {"date": "2020-04-21", "close": 9.58, "volume": 132236.0}, {"date": "2020-04-22", "close": 9.48, "volume": 108367.0}, {"date": "2020-04-23", "close": 10.1, "volume": 198919.0}, {"date": "2020-04-24", "close": 10.24, "volume": 154203.0}, {"date": "2020-04-27", "close": 11.07, "volume": 208728.0}, {"date": "2020-04-28", "close": 11.17, "volume": 128061.0}, {"date": "2020-04-29", "close": 12.06, "volume": 259233.0}, {"date": "2020-04-30", "close": 11.38, "volume": 242185.0}, {"date": "2020-05-01", "close": 10.85, "volume": 140181.0}, {"date": "2020-05-04", "close": 10.79, "volume": 146444.0}, {"date": "2020-05-05", "close": 10.34, "volume": 119227.0}, {"date": "2020-05-06", "close": 9.86, "volume": 109221.0}, {"date": "2020-05-07", "close": 10.07, "volume": 141975.0}, {"date": "2020-05-08", "close": 10.85, "volume": 145884.0}, {"date": "2020-05-11", "close": 9.26, "volume": 518266.0}, {"date": "2020-05-12", "close": 9.05, "volume": 407436.0}, {"date": "2020-05-13", "close": 8.4, "volume": 290380.0}, {"date": "2020-05-14", "close": 8.42, "volume": 343111.0}, {"date": "2020-05-15", "close": 8.69, "volume": 271555.0}, {"date": "2020-05-18", "close": 9.56, "volume": 270614.0}, {"date": "2020-05-19", "close": 9.01, "volume": 191968.0}, {"date": "2020-05-20", "close": 9.71, "volume": 219300.0}, {"date": "2020-05-21", "close": 9.86, "volume": 190324.0}, {"date": "2020-05-22", "close": 9.67, "volume": 179231.0}, {"date": "2020-05-26", "close": 10.53, "volume": 154701.0}, {"date": "2020-05-27", "close": 11.02, "volume": 392506.0}, {"date": "2020-05-28", "close": 10.645, "volume": 143789.0}, {"date": "2020-05-29", "close": 10.26, "volume": 165389.0}, {"date": "2020-06-01", "close": 10.22, "volume": 319358.0}, {"date": "2020-06-02", "close": 10.25, "volume": 85658.0}, {"date": "2020-06-03", "close": 10.87, "volume": 147080.0}, {"date": "2020-06-04", "close": 11.13, "volume": 108247.0}, {"date": "2020-06-05", "close": 12.01, "volume": 180530.0}, {"date": "2020-06-08", "close": 12.44, "volume": 145374.0}, {"date": "2020-06-09", "close": 12.13, "volume": 137149.0}, {"date": "2020-06-10", "close": 11.34, "volume": 122497.0}, {"date": "2020-06-11", "close": 10.13, "volume": 181333.0}, {"date": "2020-06-12", "close": 10.37, "volume": 153845.0}, {"date": "2020-06-15", "close": 10.33, "volume": 331236.0}, {"date": "2020-06-16", "close": 10.8, "volume": 329329.0}, {"date": "2020-06-17", "close": 10.14, "volume": 168416.0}, {"date": "2020-06-18", "close": 10.21, "volume": 132474.0}, {"date": "2020-06-19", "close": 10.29, "volume": 428884.0}, {"date": "2020-06-22", "close": 10.46, "volume": 125093.0}, {"date": "2020-06-23", "close": 10.24, "volume": 97288.0}, {"date": "2020-06-24", "close": 9.88, "volume": 174141.0}, {"date": "2020-06-25", "close": 10.16, "volume": 121415.0}, {"date": "2020-06-26", "close": 9.72, "volume": 899543.0}, {"date": "2020-06-29", "close": 10.35, "volume": 165483.0}, {"date": "2020-06-30", "close": 10.69, "volume": 157217.0}, {"date": "2020-07-01", "close": 9.99, "volume": 104763.0}, {"date": "2020-07-02", "close": 9.89, "volume": 104374.0}, {"date": "2020-07-06", "close": 10.02, "volume": 126468.0}, {"date": "2020-07-07", "close": 9.58, "volume": 130853.0}, {"date": "2020-07-08", "close": 9.46, "volume": 152487.0}, {"date": "2020-07-09", "close": 9.05, "volume": 179297.0}, {"date": "2020-07-10", "close": 9.475, "volume": 128435.0}, {"date": "2020-07-13", "close": 9.58, "volume": 145185.0}, {"date": "2020-07-14", "close": 9.47, "volume": 139392.0}, {"date": "2020-07-15", "close": 10.095, "volume": 203911.0}, {"date": "2020-07-16", "close": 9.95, "volume": 101428.0}, {"date": "2020-07-17", "close": 9.71, "volume": 121689.0}, {"date": "2020-07-20", "close": 9.48, "volume": 114459.0}, {"date": "2020-07-21", "close": 9.98, "volume": 116398.0}, {"date": "2020-07-22", "close": 9.88, "volume": 137098.0}, {"date": "2020-07-23", "close": 10.025, "volume": 133178.0}, {"date": "2020-07-24", "close": 9.85, "volume": 99872.0}, {"date": "2020-07-27", "close": 9.79, "volume": 158510.0}, {"date": "2020-07-28", "close": 9.82, "volume": 109156.0}, {"date": "2020-07-29", "close": 10.05, "volume": 155206.0}, {"date": "2020-07-30", "close": 10.54, "volume": 154151.0}, {"date": "2020-07-31", "close": 10.11, "volume": 159828.0}, {"date": "2020-08-03", "close": 10.025, "volume": 118540.0}, {"date": "2020-08-04", "close": 10.09, "volume": 135773.0}, {"date": "2020-08-05", "close": 10.47, "volume": 122002.0}, {"date": "2020-08-06", "close": 10.56, "volume": 109802.0}, {"date": "2020-08-07", "close": 10.87, "volume": 121293.0}, {"date": "2020-08-10", "close": 11.17, "volume": 93788.0}, {"date": "2020-08-11", "close": 11.48, "volume": 109178.0}, {"date": "2020-08-12", "close": 11.45, "volume": 98366.0}, {"date": "2020-08-13", "close": 11.18, "volume": 84397.0}, {"date": "2020-08-14", "close": 11.31, "volume": 53817.0}, {"date": "2020-08-17", "close": 11.18, "volume": 89567.0}, {"date": "2020-08-18", "close": 10.96, "volume": 166311.0}, {"date": "2020-08-19", "close": 11.04, "volume": 88127.0}, {"date": "2020-08-20", "close": 10.99, "volume": 133827.0}, {"date": "2020-08-21", "close": 10.82, "volume": 140979.0}, {"date": "2020-08-24", "close": 11.18, "volume": 67327.0}, {"date": "2020-08-25", "close": 11.14, "volume": 126361.0}, {"date": "2020-08-26", "close": 10.93, "volume": 168218.0}, {"date": "2020-08-27", "close": 11.05, "volume": 97814.0}, {"date": "2020-08-28", "close": 11.18, "volume": 109552.0}, {"date": "2020-08-31", "close": 11.18, "volume": 194536.0}, {"date": "2020-09-01", "close": 11.15, "volume": 135217.0}, {"date": "2020-09-02", "close": 11.115, "volume": 133201.0}, {"date": "2020-09-03", "close": 11.16, "volume": 120494.0}, {"date": "2020-09-04", "close": 11.18, "volume": 115180.0}, {"date": "2020-09-08", "close": 10.86, "volume": 121850.0}, {"date": "2020-09-09", "close": 10.81, "volume": 145846.0}, {"date": "2020-09-10", "close": 10.7, "volume": 120330.0}, {"date": "2020-09-11", "close": 10.55, "volume": 103868.0}, {"date": "2020-09-14", "close": 10.67, "volume": 118699.0}, {"date": "2020-09-15", "close": 10.43, "volume": 71462.0}, {"date": "2020-09-16", "close": 10.49, "volume": 142678.0}, {"date": "2020-09-17", "close": 10.31, "volume": 90366.0}, {"date": "2020-09-18", "close": 10.35, "volume": 361296.0}, {"date": "2020-09-21", "close": 9.75, "volume": 199040.0}, {"date": "2020-09-22", "close": 9.56, "volume": 199769.0}, {"date": "2020-09-23", "close": 9.54, "volume": 226194.0}, {"date": "2020-09-24", "close": 9.52, "volume": 127646.0}, {"date": "2020-09-25", "close": 9.59, "volume": 201114.0}, {"date": "2020-09-28", "close": 10.19, "volume": 194332.0}, {"date": "2020-09-29", "close": 10.04, "volume": 103138.0}, {"date": "2020-09-30", "close": 10.09, "volume": 118899.0}, {"date": "2020-10-01", "close": 10.16, "volume": 160911.0}, {"date": "2020-10-02", "close": 10.44, "volume": 76305.0}, {"date": "2020-10-05", "close": 10.67, "volume": 96304.0}, {"date": "2020-10-06", "close": 11.08, "volume": 220600.0}, {"date": "2020-10-07", "close": 11.37, "volume": 176331.0}, {"date": "2020-10-08", "close": 11.605, "volume": 118563.0}, {"date": "2020-10-09", "close": 11.67, "volume": 109222.0}, {"date": "2020-10-12", "close": 11.97, "volume": 90416.0}, {"date": "2020-10-13", "close": 11.49, "volume": 147857.0}, {"date": "2020-10-14", "close": 11.135, "volume": 116217.0}, {"date": "2020-10-15", "close": 11.62, "volume": 101985.0}, {"date": "2020-10-16", "close": 11.8, "volume": 139598.0}, {"date": "2020-10-19", "close": 11.785, "volume": 120809.0}, {"date": "2020-10-20", "close": 12.0, "volume": 100477.0}, {"date": "2020-10-21", "close": 12.16, "volume": 64044.0}, {"date": "2020-10-22", "close": 12.475, "volume": 98145.0}, {"date": "2020-10-23", "close": 12.66, "volume": 87781.0}, {"date": "2020-10-26", "close": 12.43, "volume": 95534.0}, {"date": "2020-10-27", "close": 12.04, "volume": 147859.0}, {"date": "2020-10-28", "close": 11.855, "volume": 206791.0}, {"date": "2020-10-29", "close": 12.19, "volume": 200628.0}, {"date": "2020-10-30", "close": 12.4, "volume": 177507.0}, {"date": "2020-11-02", "close": 12.49, "volume": 101556.0}, {"date": "2020-11-03", "close": 13.02, "volume": 113623.0}, {"date": "2020-11-04", "close": 12.21, "volume": 110487.0}, {"date": "2020-11-05", "close": 12.705, "volume": 68680.0}, {"date": "2020-11-06", "close": 12.33, "volume": 87490.0}, {"date": "2020-11-09", "close": 14.13, "volume": 206661.0}, {"date": "2020-11-10", "close": 14.74, "volume": 181326.0}, {"date": "2020-11-11", "close": 14.47, "volume": 108583.0}, {"date": "2020-11-12", "close": 13.92, "volume": 103108.0}, {"date": "2020-11-13", "close": 14.26, "volume": 81366.0}, {"date": "2020-11-16", "close": 14.92, "volume": 129688.0}, {"date": "2020-11-17", "close": 14.88, "volume": 110897.0}, {"date": "2020-11-18", "close": 14.6, "volume": 95303.0}, {"date": "2020-11-19", "close": 14.62, "volume": 97299.0}, {"date": "2020-11-20", "close": 14.5, "volume": 85799.0}, {"date": "2020-11-23", "close": 14.84, "volume": 133541.0}, {"date": "2020-11-24", "close": 15.57, "volume": 123243.0}, {"date": "2020-11-25", "close": 15.25, "volume": 152340.0}, {"date": "2020-11-27", "close": 15.08, "volume": 65062.0}, {"date": "2020-11-30", "close": 14.3, "volume": 134335.0}, {"date": "2020-12-01", "close": 14.51, "volume": 146240.0}, {"date": "2020-12-02", "close": 14.71, "volume": 108822.0}, {"date": "2020-12-03", "close": 14.7, "volume": 65734.0}, {"date": "2020-12-04", "close": 15.18, "volume": 75065.0}, {"date": "2020-12-07", "close": 15.13, "volume": 58972.0}, {"date": "2020-12-08", "close": 15.36, "volume": 98669.0}, {"date": "2020-12-09", "close": 15.45, "volume": 97284.0}, {"date": "2020-12-10", "close": 15.38, "volume": 68082.0}, {"date": "2020-12-11", "close": 15.28, "volume": 69053.0}, {"date": "2020-12-14", "close": 15.28, "volume": 100532.0}, {"date": "2020-12-15", "close": 15.65, "volume": 114859.0}, {"date": "2020-12-16", "close": 15.79, "volume": 119974.0}, {"date": "2020-12-17", "close": 15.65, "volume": 118047.0}, {"date": "2020-12-18", "close": 15.38, "volume": 366062.0}, {"date": "2020-12-21", "close": 14.99, "volume": 115150.0}, {"date": "2020-12-22", "close": 14.7, "volume": 80196.0}, {"date": "2020-12-23", "close": 15.48, "volume": 114466.0}, {"date": "2020-12-24", "close": 15.55, "volume": 43084.0}, {"date": "2020-12-28", "close": 15.71, "volume": 69728.0}, {"date": "2020-12-29", "close": 15.34, "volume": 124385.0}, {"date": "2020-12-30", "close": 15.48, "volume": 79492.0}, {"date": "2020-12-31", "close": 15.86, "volume": 196388.0}, {"date": "2021-01-04", "close": 15.43, "volume": 153112.0}, {"date": "2021-01-05", "close": 15.56, "volume": 111927.0}, {"date": "2021-01-06", "close": 16.84, "volume": 173923.0}, {"date": "2021-01-07", "close": 16.73, "volume": 121697.0}, {"date": "2021-01-08", "close": 16.28, "volume": 113562.0}, {"date": "2021-01-11", "close": 16.62, "volume": 135863.0}, {"date": "2021-01-12", "close": 16.95, "volume": 115412.0}, {"date": "2021-01-13", "close": 16.72, "volume": 95357.0}, {"date": "2021-01-14", "close": 16.97, "volume": 115392.0}, {"date": "2021-01-15", "close": 16.85, "volume": 94211.0}, {"date": "2021-01-19", "close": 16.96, "volume": 149939.0}, {"date": "2021-01-20", "close": 17.07, "volume": 101469.0}, {"date": "2021-01-21", "close": 16.8, "volume": 97382.0}, {"date": "2021-01-22", "close": 17.35, "volume": 183805.0}, {"date": "2021-01-25", "close": 17.11, "volume": 119480.0}, {"date": "2021-01-26", "close": 16.83, "volume": 78843.0}, {"date": "2021-01-27", "close": 16.0, "volume": 145449.0}, {"date": "2021-01-28", "close": 16.37, "volume": 94532.0}, {"date": "2021-01-29", "close": 15.83, "volume": 113258.0}, {"date": "2021-02-01", "close": 16.8, "volume": 141419.0}, {"date": "2021-02-02", "close": 16.92, "volume": 117318.0}, {"date": "2021-02-03", "close": 16.68, "volume": 107753.0}, {"date": "2021-02-04", "close": 17.33, "volume": 94371.0}, {"date": "2021-02-05", "close": 17.22, "volume": 69111.0}, {"date": "2021-02-08", "close": 17.48, "volume": 102470.0}, {"date": "2021-02-09", "close": 17.515, "volume": 78473.0}, {"date": "2021-02-10", "close": 17.47, "volume": 94078.0}, {"date": "2021-02-11", "close": 17.29, "volume": 105930.0}, {"date": "2021-02-12", "close": 17.3, "volume": 138037.0}, {"date": "2021-02-16", "close": 17.43, "volume": 100465.0}, {"date": "2021-02-17", "close": 17.43, "volume": 69114.0}, {"date": "2021-02-18", "close": 17.26, "volume": 101225.0}, {"date": "2021-02-19", "close": 17.65, "volume": 75204.0}, {"date": "2021-02-22", "close": 18.29, "volume": 115727.0}, {"date": "2021-02-23", "close": 18.52, "volume": 130545.0}, {"date": "2021-02-24", "close": 18.89, "volume": 200467.0}, {"date": "2021-02-25", "close": 18.15, "volume": 82835.0}, {"date": "2021-02-26", "close": 17.86, "volume": 124372.0}, {"date": "2021-03-01", "close": 18.44, "volume": 96820.0}, {"date": "2021-03-02", "close": 18.1, "volume": 70094.0}, {"date": "2021-03-03", "close": 18.52, "volume": 155502.0}, {"date": "2021-03-04", "close": 18.36, "volume": 111113.0}, {"date": "2021-03-05", "close": 19.14, "volume": 290973.0}, {"date": "2021-03-08", "close": 19.62, "volume": 180926.0}, {"date": "2021-03-09", "close": 19.38, "volume": 112887.0}, {"date": "2021-03-10", "close": 19.82, "volume": 85330.0}, {"date": "2021-03-11", "close": 19.91, "volume": 103817.0}, {"date": "2021-03-12", "close": 19.94, "volume": 149861.0}, {"date": "2021-03-15", "close": 19.55, "volume": 102958.0}, {"date": "2021-03-16", "close": 19.21, "volume": 86159.0}, {"date": "2021-03-17", "close": 19.3, "volume": 88707.0}, {"date": "2021-03-18", "close": 19.39, "volume": 177586.0}, {"date": "2021-03-19", "close": 19.45, "volume": 697425.0}, {"date": "2021-03-22", "close": 18.79, "volume": 117343.0}, {"date": "2021-03-23", "close": 17.87, "volume": 148545.0}, {"date": "2021-03-24", "close": 17.92, "volume": 128359.0}, {"date": "2021-03-25", "close": 18.43, "volume": 113245.0}, {"date": "2021-03-26", "close": 18.73, "volume": 76123.0}, {"date": "2021-03-29", "close": 18.5, "volume": 134110.0}, {"date": "2021-03-30", "close": 18.9, "volume": 66644.0}, {"date": "2021-03-31", "close": 18.58, "volume": 193128.0}, {"date": "2021-04-01", "close": 18.76, "volume": 127512.0}, {"date": "2021-04-05", "close": 18.88, "volume": 103340.0}, {"date": "2021-04-06", "close": 18.67, "volume": 113423.0}, {"date": "2021-04-07", "close": 18.5, "volume": 287837.0}, {"date": "2021-04-08", "close": 18.72, "volume": 121042.0}, {"date": "2021-04-09", "close": 18.68, "volume": 106796.0}, {"date": "2021-04-12", "close": 19.125, "volume": 95435.0}, {"date": "2021-04-13", "close": 18.58, "volume": 101275.0}, {"date": "2021-04-14", "close": 18.7, "volume": 110917.0}, {"date": "2021-04-15", "close": 18.63, "volume": 55321.0}, {"date": "2021-04-16", "close": 18.81, "volume": 130706.0}, {"date": "2021-04-19", "close": 18.57, "volume": 142367.0}, {"date": "2021-04-20", "close": 17.955, "volume": 82491.0}, {"date": "2021-04-21", "close": 18.42, "volume": 99882.0}, {"date": "2021-04-22", "close": 18.18, "volume": 105177.0}, {"date": "2021-04-23", "close": 18.69, "volume": 154230.0}, {"date": "2021-04-26", "close": 18.48, "volume": 103937.0}, {"date": "2021-04-27", "close": 18.29, "volume": 55240.0}, {"date": "2021-04-28", "close": 18.35, "volume": 69170.0}, {"date": "2021-04-29", "close": 18.49, "volume": 162429.0}, {"date": "2021-04-30", "close": 18.34, "volume": 138627.0}, {"date": "2021-05-03", "close": 18.57, "volume": 116635.0}, {"date": "2021-05-04", "close": 18.45, "volume": 87087.0}, {"date": "2021-05-05", "close": 18.16, "volume": 87546.0}, {"date": "2021-05-06", "close": 18.33, "volume": 88244.0}, {"date": "2021-05-07", "close": 18.37, "volume": 110309.0}, {"date": "2021-05-10", "close": 18.01, "volume": 67630.0}, {"date": "2021-05-11", "close": 17.8, "volume": 65953.0}, {"date": "2021-05-12", "close": 17.5, "volume": 88938.0}, {"date": "2021-05-13", "close": 18.2, "volume": 75287.0}, {"date": "2021-05-14", "close": 18.45, "volume": 77130.0}, {"date": "2021-05-17", "close": 18.47, "volume": 65792.0}, {"date": "2021-05-18", "close": 18.13, "volume": 69695.0}, {"date": "2021-05-19", "close": 18.03, "volume": 66842.0}, {"date": "2021-05-20", "close": 18.07, "volume": 109054.0}, {"date": "2021-05-21", "close": 18.39, "volume": 104399.0}, {"date": "2021-05-24", "close": 18.43, "volume": 88362.0}, {"date": "2021-05-25", "close": 17.65, "volume": 120776.0}, {"date": "2021-05-26", "close": 18.23, "volume": 93992.0}, {"date": "2021-05-27", "close": 18.47, "volume": 179074.0}, {"date": "2021-05-28", "close": 18.5, "volume": 119162.0}, {"date": "2021-06-01", "close": 18.6, "volume": 156777.0}, {"date": "2021-06-02", "close": 18.26, "volume": 73780.0}, {"date": "2021-06-03", "close": 18.3, "volume": 47551.0}, {"date": "2021-06-04", "close": 18.36, "volume": 70971.0}, {"date": "2021-06-07", "close": 18.33, "volume": 173751.0}, {"date": "2021-06-08", "close": 18.33, "volume": 94218.0}, {"date": "2021-06-09", "close": 18.19, "volume": 94526.0}, {"date": "2021-06-10", "close": 18.05, "volume": 118226.0}, {"date": "2021-06-11", "close": 18.21, "volume": 126806.0}, {"date": "2021-06-14", "close": 17.93, "volume": 82744.0}, {"date": "2021-06-15", "close": 18.29, "volume": 109132.0}, {"date": "2021-06-16", "close": 18.47, "volume": 125765.0}, {"date": "2021-06-17", "close": 17.85, "volume": 157774.0}, {"date": "2021-06-18", "close": 16.98, "volume": 271914.0}, {"date": "2021-06-21", "close": 17.49, "volume": 156947.0}, {"date": "2021-06-22", "close": 17.32, "volume": 101471.0}, {"date": "2021-06-23", "close": 17.5, "volume": 216938.0}, {"date": "2021-06-24", "close": 17.87, "volume": 116481.0}, {"date": "2021-06-25", "close": 17.81, "volume": 492881.0}, {"date": "2021-06-28", "close": 17.64, "volume": 128347.0}, {"date": "2021-06-29", "close": 17.71, "volume": 132044.0}, {"date": "2021-06-30", "close": 17.43, "volume": 121380.0}, {"date": "2021-07-01", "close": 17.61, "volume": 115306.0}, {"date": "2021-07-02", "close": 17.27, "volume": 69023.0}, {"date": "2021-07-06", "close": 16.77, "volume": 75943.0}, {"date": "2021-07-07", "close": 16.57, "volume": 94552.0}, {"date": "2021-07-08", "close": 16.19, "volume": 84533.0}, {"date": "2021-07-09", "close": 16.75, "volume": 47413.0}, {"date": "2021-07-12", "close": 16.76, "volume": 93977.0}, {"date": "2021-07-13", "close": 16.45, "volume": 153828.0}, {"date": "2021-07-14", "close": 16.63, "volume": 108385.0}, {"date": "2021-07-15", "close": 16.87, "volume": 107400.0}, {"date": "2021-07-16", "close": 16.54, "volume": 100863.0}, {"date": "2021-07-19", "close": 15.86, "volume": 96151.0}, {"date": "2021-07-20", "close": 16.2, "volume": 146616.0}, {"date": "2021-07-21", "close": 16.39, "volume": 82844.0}, {"date": "2021-07-22", "close": 15.83, "volume": 109954.0}, {"date": "2021-07-23", "close": 15.98, "volume": 64799.0}, {"date": "2021-07-26", "close": 16.17, "volume": 58165.0}, {"date": "2021-07-27", "close": 16.17, "volume": 76743.0}, {"date": "2021-07-28", "close": 16.84, "volume": 113393.0}, {"date": "2021-07-29", "close": 16.8, "volume": 92328.0}, {"date": "2021-07-30", "close": 16.71, "volume": 108139.0}, {"date": "2021-08-02", "close": 16.68, "volume": 126897.0}, {"date": "2021-08-03", "close": 16.93, "volume": 87402.0}, {"date": "2021-08-04", "close": 16.79, "volume": 99612.0}, {"date": "2021-08-05", "close": 17.25, "volume": 88648.0}, {"date": "2021-08-06", "close": 17.89, "volume": 134627.0}, {"date": "2021-08-09", "close": 17.85, "volume": 101091.0}, {"date": "2021-08-10", "close": 18.17, "volume": 65720.0}, {"date": "2021-08-11", "close": 18.46, "volume": 74226.0}, {"date": "2021-08-12", "close": 18.23, "volume": 69906.0}, {"date": "2021-08-13", "close": 18.2, "volume": 44551.0}, {"date": "2021-08-16", "close": 18.09, "volume": 39862.0}, {"date": "2021-08-17", "close": 17.86, "volume": 62489.0}, {"date": "2021-08-18", "close": 17.82, "volume": 79889.0}, {"date": "2021-08-19", "close": 17.85, "volume": 90181.0}, {"date": "2021-08-20", "close": 18.18, "volume": 162024.0}, {"date": "2021-08-23", "close": 18.0, "volume": 77761.0}, {"date": "2021-08-24", "close": 18.06, "volume": 95422.0}, {"date": "2021-08-25", "close": 18.02, "volume": 87819.0}, {"date": "2021-08-26", "close": 17.9, "volume": 85407.0}, {"date": "2021-08-27", "close": 18.3, "volume": 90751.0}, {"date": "2021-08-30", "close": 17.8, "volume": 87023.0}, {"date": "2021-08-31", "close": 17.85, "volume": 163313.0}, {"date": "2021-09-01", "close": 17.85, "volume": 71798.0}, {"date": "2021-09-02", "close": 17.94, "volume": 58700.0}, {"date": "2021-09-03", "close": 17.83, "volume": 65741.0}, {"date": "2021-09-07", "close": 17.75, "volume": 65018.0}, {"date": "2021-09-08", "close": 17.44, "volume": 102800.0}, {"date": "2021-09-09", "close": 17.4, "volume": 80764.0}, {"date": "2021-09-10", "close": 17.27, "volume": 71686.0}, {"date": "2021-09-13", "close": 17.42, "volume": 79578.0}, {"date": "2021-09-14", "close": 16.77, "volume": 68014.0}, {"date": "2021-09-15", "close": 16.88, "volume": 189457.0}, {"date": "2021-09-16", "close": 16.92, "volume": 97322.0}, {"date": "2021-09-17", "close": 17.14, "volume": 372633.0}, {"date": "2021-09-20", "close": 16.83, "volume": 137520.0}, {"date": "2021-09-21", "close": 16.63, "volume": 47434.0}, {"date": "2021-09-22", "close": 16.93, "volume": 78341.0}, {"date": "2021-09-23", "close": 17.46, "volume": 79485.0}, {"date": "2021-09-24", "close": 17.49, "volume": 116206.0}, {"date": "2021-09-27", "close": 18.28, "volume": 103011.0}, {"date": "2021-09-28", "close": 18.28, "volume": 112359.0}, {"date": "2021-09-29", "close": 18.47, "volume": 68995.0}, {"date": "2021-09-30", "close": 18.17, "volume": 82058.0}, {"date": "2021-10-01", "close": 18.53, "volume": 73229.0}, {"date": "2021-10-04", "close": 18.5, "volume": 62007.0}, {"date": "2021-10-05", "close": 18.49, "volume": 99786.0}, {"date": "2021-10-06", "close": 18.41, "volume": 68668.0}, {"date": "2021-10-07", "close": 18.49, "volume": 124490.0}, {"date": "2021-10-08", "close": 18.48, "volume": 46133.0}, {"date": "2021-10-11", "close": 18.16, "volume": 62390.0}, {"date": "2021-10-12", "close": 18.11, "volume": 46626.0}, {"date": "2021-10-13", "close": 18.01, "volume": 48335.0}, {"date": "2021-10-14", "close": 18.24, "volume": 55774.0}, {"date": "2021-10-15", "close": 18.15, "volume": 108030.0}, {"date": "2021-10-18", "close": 18.05, "volume": 37448.0}, {"date": "2021-10-19", "close": 18.1, "volume": 48522.0}, {"date": "2021-10-20", "close": 18.32, "volume": 62615.0}, {"date": "2021-10-21", "close": 18.36, "volume": 111110.0}, {"date": "2021-10-22", "close": 18.77, "volume": 127374.0}, {"date": "2021-10-25", "close": 18.95, "volume": 195535.0}, {"date": "2021-10-26", "close": 19.0, "volume": 133342.0}, {"date": "2021-10-27", "close": 18.36, "volume": 125427.0}, {"date": "2021-10-28", "close": 18.48, "volume": 121623.0}, {"date": "2021-10-29", "close": 19.07, "volume": 186320.0}, {"date": "2021-11-01", "close": 19.39, "volume": 162619.0}, {"date": "2021-11-02", "close": 19.29, "volume": 154332.0}, {"date": "2021-11-03", "close": 19.79, "volume": 165912.0}, {"date": "2021-11-04", "close": 19.72, "volume": 109822.0}, {"date": "2021-11-05", "close": 20.1, "volume": 152259.0}, {"date": "2021-11-08", "close": 20.2, "volume": 121310.0}, {"date": "2021-11-09", "close": 20.2, "volume": 199998.0}, {"date": "2021-11-10", "close": 20.14, "volume": 127823.0}, {"date": "2021-11-11", "close": 20.1, "volume": 106478.0}, {"date": "2021-11-12", "close": 19.93, "volume": 119236.0}, {"date": "2021-11-15", "close": 19.88, "volume": 95538.0}, {"date": "2021-11-16", "close": 19.78, "volume": 132259.0}, {"date": "2021-11-17", "close": 19.58, "volume": 105650.0}, {"date": "2021-11-18", "close": 20.02, "volume": 201217.0}, {"date": "2021-11-19", "close": 20.23, "volume": 153675.0}, {"date": "2021-11-22", "close": 20.47, "volume": 186852.0}, {"date": "2021-11-23", "close": 20.97, "volume": 153007.0}, {"date": "2021-11-24", "close": 20.74, "volume": 88411.0}, {"date": "2021-11-26", "close": 19.86, "volume": 160755.0}, {"date": "2021-11-29", "close": 19.67, "volume": 150617.0}, {"date": "2021-11-30", "close": 19.4, "volume": 133230.0}, {"date": "2021-12-01", "close": 19.28, "volume": 109750.0}, {"date": "2021-12-02", "close": 19.79, "volume": 105486.0}, {"date": "2021-12-03", "close": 20.17, "volume": 164395.0}, {"date": "2021-12-06", "close": 20.51, "volume": 151208.0}, {"date": "2021-12-07", "close": 20.24, "volume": 156501.0}, {"date": "2021-12-08", "close": 20.3, "volume": 59775.0}, {"date": "2021-12-09", "close": 20.23, "volume": 72275.0}, {"date": "2021-12-10", "close": 20.29, "volume": 88385.0}, {"date": "2021-12-13", "close": 20.77, "volume": 315117.0}, {"date": "2021-12-14", "close": 20.82, "volume": 223663.0}, {"date": "2021-12-15", "close": 21.09, "volume": 183387.0}, {"date": "2021-12-16", "close": 20.93, "volume": 209112.0}, {"date": "2021-12-17", "close": 20.34, "volume": 738974.0}, {"date": "2021-12-20", "close": 20.19, "volume": 172091.0}, {"date": "2021-12-21", "close": 20.33, "volume": 119559.0}, {"date": "2021-12-22", "close": 20.51, "volume": 67338.0}, {"date": "2021-12-23", "close": 20.69, "volume": 48330.0}, {"date": "2021-12-27", "close": 20.9, "volume": 78964.0}, {"date": "2021-12-28", "close": 20.93, "volume": 63805.0}, {"date": "2021-12-29", "close": 21.14, "volume": 79114.0}, {"date": "2021-12-30", "close": 20.8, "volume": 137800.0}, {"date": "2021-12-31", "close": 20.85, "volume": 48684.0}, {"date": "2022-01-03", "close": 21.03, "volume": 97380.0}, {"date": "2022-01-04", "close": 21.33, "volume": 101185.0}, {"date": "2022-01-05", "close": 21.26, "volume": 81508.0}, {"date": "2022-01-06", "close": 21.68, "volume": 81274.0}, {"date": "2022-01-07", "close": 21.79, "volume": 61882.0}, {"date": "2022-01-10", "close": 21.6, "volume": 80690.0}, {"date": "2022-01-11", "close": 21.55, "volume": 89414.0}, {"date": "2022-01-12", "close": 21.6, "volume": 124928.0}, {"date": "2022-01-13", "close": 22.66, "volume": 506589.0}, {"date": "2022-01-14", "close": 23.25, "volume": 229220.0}, {"date": "2022-01-18", "close": 23.45, "volume": 273763.0}, {"date": "2022-01-19", "close": 22.94, "volume": 205113.0}, {"date": "2022-01-20", "close": 22.05, "volume": 187996.0}, {"date": "2022-01-21", "close": 22.0, "volume": 196034.0}, {"date": "2022-01-24", "close": 22.27, "volume": 162287.0}, {"date": "2022-01-25", "close": 22.37, "volume": 105155.0}, {"date": "2022-01-26", "close": 22.0, "volume": 157459.0}, {"date": "2022-01-27", "close": 21.01, "volume": 186060.0}, {"date": "2022-01-28", "close": 21.0, "volume": 142709.0}, {"date": "2022-01-31", "close": 21.33, "volume": 250479.0}, {"date": "2022-02-01", "close": 21.02, "volume": 337606.0}, {"date": "2022-02-02", "close": 20.7, "volume": 169036.0}, {"date": "2022-02-03", "close": 20.62, "volume": 111782.0}, {"date": "2022-02-04", "close": 20.78, "volume": 98234.0}, {"date": "2022-02-07", "close": 20.72, "volume": 100871.0}, {"date": "2022-02-08", "close": 21.25, "volume": 119691.0}, {"date": "2022-02-09", "close": 20.66, "volume": 118294.0}, {"date": "2022-02-10", "close": 20.59, "volume": 120364.0}, {"date": "2022-02-11", "close": 20.61, "volume": 77690.0}, {"date": "2022-02-14", "close": 20.63, "volume": 81689.0}, {"date": "2022-02-15", "close": 20.99, "volume": 79759.0}, {"date": "2022-02-16", "close": 20.93, "volume": 49702.0}, {"date": "2022-02-17", "close": 20.58, "volume": 104376.0}, {"date": "2022-02-18", "close": 20.49, "volume": 95642.0}, {"date": "2022-02-22", "close": 20.56, "volume": 113727.0}, {"date": "2022-02-23", "close": 20.18, "volume": 56257.0}, {"date": "2022-02-24", "close": 19.66, "volume": 175317.0}, {"date": "2022-02-25", "close": 20.34, "volume": 65377.0}, {"date": "2022-02-28", "close": 20.08, "volume": 141372.0}, {"date": "2022-03-01", "close": 19.27, "volume": 192358.0}, {"date": "2022-03-02", "close": 20.54, "volume": 123894.0}, {"date": "2022-03-03", "close": 20.6, "volume": 110238.0}, {"date": "2022-03-04", "close": 19.63, "volume": 150047.0}, {"date": "2022-03-07", "close": 18.76, "volume": 203716.0}, {"date": "2022-03-08", "close": 19.04, "volume": 141860.0}, {"date": "2022-03-09", "close": 19.8, "volume": 140100.0}, {"date": "2022-03-10", "close": 19.92, "volume": 102049.0}, {"date": "2022-03-11", "close": 20.22, "volume": 180877.0}, {"date": "2022-03-14", "close": 20.29, "volume": 128930.0}, {"date": "2022-03-15", "close": 20.03, "volume": 88254.0}, {"date": "2022-03-16", "close": 20.65, "volume": 104944.0}, {"date": "2022-03-17", "close": 20.16, "volume": 99650.0}, {"date": "2022-03-18", "close": 20.45, "volume": 356443.0}, {"date": "2022-03-21", "close": 19.9, "volume": 146339.0}, {"date": "2022-03-22", "close": 20.13, "volume": 193149.0}, {"date": "2022-03-23", "close": 19.36, "volume": 64448.0}, {"date": "2022-03-24", "close": 19.63, "volume": 77625.0}, {"date": "2022-03-25", "close": 19.82, "volume": 76059.0}, {"date": "2022-03-28", "close": 19.8, "volume": 144612.0}, {"date": "2022-03-29", "close": 19.88, "volume": 157761.0}, {"date": "2022-03-30", "close": 19.09, "volume": 121103.0}, {"date": "2022-03-31", "close": 18.67, "volume": 295491.0}, {"date": "2022-04-01", "close": 18.89, "volume": 248494.0}, {"date": "2022-04-04", "close": 18.52, "volume": 104205.0}, {"date": "2022-04-05", "close": 18.32, "volume": 117854.0}, {"date": "2022-04-06", "close": 18.26, "volume": 292196.0}, {"date": "2022-04-07", "close": 18.25, "volume": 231121.0}, {"date": "2022-04-08", "close": 18.43, "volume": 189941.0}, {"date": "2022-04-11", "close": 18.51, "volume": 254257.0}, {"date": "2022-04-12", "close": 18.49, "volume": 227418.0}, {"date": "2022-04-13", "close": 18.53, "volume": 61881.0}, {"date": "2022-04-14", "close": 18.59, "volume": 122895.0}, {"date": "2022-04-18", "close": 18.57, "volume": 140091.0}, {"date": "2022-04-19", "close": 19.16, "volume": 163468.0}, {"date": "2022-04-20", "close": 19.21, "volume": 149311.0}, {"date": "2022-04-21", "close": 18.91, "volume": 157326.0}, {"date": "2022-04-22", "close": 18.89, "volume": 205174.0}, {"date": "2022-04-25", "close": 18.78, "volume": 175963.0}, {"date": "2022-04-26", "close": 18.22, "volume": 241345.0}, {"date": "2022-04-27", "close": 18.05, "volume": 102131.0}, {"date": "2022-04-28", "close": 18.29, "volume": 108212.0}, {"date": "2022-04-29", "close": 17.48, "volume": 126559.0}, {"date": "2022-05-02", "close": 17.71, "volume": 198052.0}, {"date": "2022-05-03", "close": 17.79, "volume": 93630.0}, {"date": "2022-05-04", "close": 18.25, "volume": 89219.0}, {"date": "2022-05-05", "close": 17.79, "volume": 99992.0}, {"date": "2022-05-06", "close": 17.65, "volume": 83692.0}, {"date": "2022-05-09", "close": 17.78, "volume": 121606.0}, {"date": "2022-05-10", "close": 17.39, "volume": 315446.0}, {"date": "2022-05-11", "close": 17.18, "volume": 135872.0}, {"date": "2022-05-12", "close": 17.38, "volume": 196943.0}, {"date": "2022-05-13", "close": 17.12, "volume": 120825.0}, {"date": "2022-05-16", "close": 17.11, "volume": 156428.0}, {"date": "2022-05-17", "close": 17.57, "volume": 97348.0}, {"date": "2022-05-18", "close": 17.12, "volume": 105708.0}, {"date": "2022-05-19", "close": 16.77, "volume": 132188.0}, {"date": "2022-05-20", "close": 16.94, "volume": 96330.0}, {"date": "2022-05-23", "close": 17.24, "volume": 95064.0}, {"date": "2022-05-24", "close": 17.47, "volume": 109008.0}, {"date": "2022-05-25", "close": 17.3, "volume": 112865.0}, {"date": "2022-05-26", "close": 17.64, "volume": 90448.0}, {"date": "2022-05-27", "close": 17.89, "volume": 88284.0}, {"date": "2022-05-31", "close": 17.97, "volume": 189180.0}, {"date": "2022-06-01", "close": 17.72, "volume": 122249.0}, {"date": "2022-06-02", "close": 18.02, "volume": 72736.0}, {"date": "2022-06-03", "close": 17.84, "volume": 70982.0}, {"date": "2022-06-06", "close": 18.01, "volume": 63516.0}, {"date": "2022-06-07", "close": 17.91, "volume": 81663.0}, {"date": "2022-06-08", "close": 17.71, "volume": 86800.0}, {"date": "2022-06-09", "close": 17.4, "volume": 102466.0}, {"date": "2022-06-10", "close": 16.91, "volume": 325024.0}, {"date": "2022-06-13", "close": 16.88, "volume": 126595.0}, {"date": "2022-06-14", "close": 16.96, "volume": 118050.0}, {"date": "2022-06-15", "close": 17.04, "volume": 155228.0}, {"date": "2022-06-16", "close": 16.72, "volume": 185640.0}, {"date": "2022-06-17", "close": 16.99, "volume": 288900.0}, {"date": "2022-06-21", "close": 17.22, "volume": 119723.0}, {"date": "2022-06-22", "close": 17.35, "volume": 98448.0}, {"date": "2022-06-23", "close": 16.95, "volume": 139981.0}, {"date": "2022-06-24", "close": 17.78, "volume": 644292.0}, {"date": "2022-06-27", "close": 17.58, "volume": 177419.0}, {"date": "2022-06-28", "close": 17.75, "volume": 96709.0}, {"date": "2022-06-29", "close": 17.57, "volume": 94500.0}, {"date": "2022-06-30", "close": 17.42, "volume": 96030.0}, {"date": "2022-07-01", "close": 17.88, "volume": 132232.0}, {"date": "2022-07-05", "close": 17.67, "volume": 72868.0}, {"date": "2022-07-06", "close": 17.82, "volume": 89448.0}, {"date": "2022-07-07", "close": 17.42, "volume": 130845.0}, {"date": "2022-07-08", "close": 17.37, "volume": 74021.0}, {"date": "2022-07-11", "close": 17.25, "volume": 61814.0}, {"date": "2022-07-12", "close": 17.21, "volume": 114899.0}, {"date": "2022-07-13", "close": 16.93, "volume": 60733.0}, {"date": "2022-07-14", "close": 16.74, "volume": 106537.0}, {"date": "2022-07-15", "close": 17.27, "volume": 99184.0}, {"date": "2022-07-18", "close": 17.34, "volume": 79041.0}, {"date": "2022-07-19", "close": 17.83, "volume": 64467.0}, {"date": "2022-07-20", "close": 17.89, "volume": 87070.0}, {"date": "2022-07-21", "close": 18.06, "volume": 71639.0}, {"date": "2022-07-22", "close": 18.0, "volume": 107250.0}, {"date": "2022-07-25", "close": 18.4, "volume": 82988.0}, {"date": "2022-07-26", "close": 18.49, "volume": 86654.0}, {"date": "2022-07-27", "close": 18.77, "volume": 97803.0}, {"date": "2022-07-28", "close": 18.77, "volume": 120095.0}, {"date": "2022-07-29", "close": 19.07, "volume": 135926.0}, {"date": "2022-08-01", "close": 19.14, "volume": 97212.0}, {"date": "2022-08-02", "close": 18.85, "volume": 70840.0}, {"date": "2022-08-03", "close": 19.1, "volume": 185568.0}, {"date": "2022-08-04", "close": 18.93, "volume": 65585.0}, {"date": "2022-08-05", "close": 19.18, "volume": 99971.0}, {"date": "2022-08-08", "close": 19.19, "volume": 137729.0}, {"date": "2022-08-09", "close": 19.25, "volume": 98681.0}, {"date": "2022-08-10", "close": 19.57, "volume": 110825.0}, {"date": "2022-08-11", "close": 19.82, "volume": 124361.0}, {"date": "2022-08-12", "close": 20.18, "volume": 192485.0}, {"date": "2022-08-15", "close": 20.38, "volume": 85878.0}, {"date": "2022-08-16", "close": 20.59, "volume": 96318.0}, {"date": "2022-08-17", "close": 20.39, "volume": 76461.0}, {"date": "2022-08-18", "close": 20.54, "volume": 64477.0}, {"date": "2022-08-19", "close": 20.29, "volume": 160995.0}, {"date": "2022-08-22", "close": 19.91, "volume": 74741.0}, {"date": "2022-08-23", "close": 19.77, "volume": 79737.0}, {"date": "2022-08-24", "close": 19.6, "volume": 77286.0}, {"date": "2022-08-25", "close": 19.81, "volume": 61876.0}, {"date": "2022-08-26", "close": 19.46, "volume": 56899.0}, {"date": "2022-08-29", "close": 19.15, "volume": 66867.0}, {"date": "2022-08-30", "close": 19.18, "volume": 68827.0}, {"date": "2022-08-31", "close": 18.92, "volume": 88500.0}, {"date": "2022-09-01", "close": 18.88, "volume": 119506.0}, {"date": "2022-09-02", "close": 19.0, "volume": 94050.0}, {"date": "2022-09-06", "close": 18.58, "volume": 86960.0}, {"date": "2022-09-07", "close": 19.01, "volume": 67669.0}, {"date": "2022-09-08", "close": 19.19, "volume": 83563.0}, {"date": "2022-09-09", "close": 19.24, "volume": 57017.0}, {"date": "2022-09-12", "close": 19.24, "volume": 188045.0}, {"date": "2022-09-13", "close": 18.66, "volume": 121994.0}, {"date": "2022-09-14", "close": 18.73, "volume": 200718.0}, {"date": "2022-09-15", "close": 18.82, "volume": 152964.0}, {"date": "2022-09-16", "close": 18.66, "volume": 380381.0}, {"date": "2022-09-19", "close": 19.29, "volume": 170782.0}, {"date": "2022-09-20", "close": 19.1, "volume": 281106.0}, {"date": "2022-09-21", "close": 19.36, "volume": 208188.0}, {"date": "2022-09-22", "close": 19.26, "volume": 247007.0}, {"date": "2022-09-23", "close": 18.81, "volume": 155000.0}, {"date": "2022-09-26", "close": 18.78, "volume": 136145.0}, {"date": "2022-09-27", "close": 18.45, "volume": 132131.0}, {"date": "2022-09-28", "close": 18.7, "volume": 141667.0}, {"date": "2022-09-29", "close": 18.37, "volume": 83215.0}, {"date": "2022-09-30", "close": 17.96, "volume": 152341.0}, {"date": "2022-10-03", "close": 18.47, "volume": 170801.0}, {"date": "2022-10-04", "close": 19.08, "volume": 185071.0}, {"date": "2022-10-05", "close": 19.01, "volume": 105220.0}, {"date": "2022-10-06", "close": 18.78, "volume": 95411.0}, {"date": "2022-10-07", "close": 18.29, "volume": 94149.0}, {"date": "2022-10-10", "close": 18.52, "volume": 120365.0}, {"date": "2022-10-11", "close": 18.59, "volume": 118600.0}, {"date": "2022-10-12", "close": 18.5, "volume": 107778.0}, {"date": "2022-10-13", "close": 19.37, "volume": 301332.0}, {"date": "2022-10-14", "close": 19.16, "volume": 122875.0}, {"date": "2022-10-17", "close": 19.64, "volume": 227110.0}, {"date": "2022-10-18", "close": 19.72, "volume": 141307.0}, {"date": "2022-10-19", "close": 19.51, "volume": 231308.0}, {"date": "2022-10-20", "close": 19.2, "volume": 192657.0}, {"date": "2022-10-21", "close": 19.5, "volume": 255566.0}, {"date": "2022-10-24", "close": 19.77, "volume": 181566.0}, {"date": "2022-10-25", "close": 20.0, "volume": 159821.0}, {"date": "2022-10-26", "close": 19.78, "volume": 137951.0}, {"date": "2022-10-27", "close": 15.9, "volume": 1103325.0}, {"date": "2022-10-28", "close": 15.51, "volume": 847642.0}, {"date": "2022-10-31", "close": 14.91, "volume": 671445.0}, {"date": "2022-11-01", "close": 14.92, "volume": 457038.0}, {"date": "2022-11-02", "close": 14.86, "volume": 385929.0}, {"date": "2022-11-03", "close": 15.24, "volume": 278249.0}, {"date": "2022-11-04", "close": 15.74, "volume": 199272.0}, {"date": "2022-11-07", "close": 15.77, "volume": 213441.0}, {"date": "2022-11-08", "close": 15.8, "volume": 175656.0}, {"date": "2022-11-09", "close": 15.44, "volume": 111896.0}, {"date": "2022-11-10", "close": 16.25, "volume": 295334.0}, {"date": "2022-11-11", "close": 15.78, "volume": 137451.0}, {"date": "2022-11-14", "close": 15.76, "volume": 285976.0}, {"date": "2022-11-15", "close": 15.86, "volume": 127131.0}, {"date": "2022-11-16", "close": 15.6, "volume": 154231.0}, {"date": "2022-11-17", "close": 15.5, "volume": 179883.0}, {"date": "2022-11-18", "close": 15.68, "volume": 135381.0}, {"date": "2022-11-21", "close": 15.68, "volume": 112756.0}, {"date": "2022-11-22", "close": 15.92, "volume": 165100.0}, {"date": "2022-11-23", "close": 15.85, "volume": 121462.0}, {"date": "2022-11-25", "close": 16.13, "volume": 60040.0}, {"date": "2022-11-28", "close": 15.79, "volume": 121743.0}, {"date": "2022-11-29", "close": 15.92, "volume": 108428.0}, {"date": "2022-11-30", "close": 16.26, "volume": 200049.0}, {"date": "2022-12-01", "close": 15.88, "volume": 168584.0}, {"date": "2022-12-02", "close": 15.79, "volume": 116729.0}, {"date": "2022-12-05", "close": 15.41, "volume": 152428.0}, {"date": "2022-12-06", "close": 15.2, "volume": 162983.0}, {"date": "2022-12-07", "close": 15.08, "volume": 123403.0}, {"date": "2022-12-08", "close": 15.03, "volume": 91595.0}, {"date": "2022-12-09", "close": 15.18, "volume": 91654.0}, {"date": "2022-12-12", "close": 15.34, "volume": 214133.0}, {"date": "2022-12-13", "close": 15.13, "volume": 214980.0}, {"date": "2022-12-14", "close": 15.11, "volume": 220087.0}, {"date": "2022-12-15", "close": 14.7, "volume": 158858.0}, {"date": "2022-12-16", "close": 14.51, "volume": 456705.0}, {"date": "2022-12-19", "close": 14.79, "volume": 182534.0}, {"date": "2022-12-20", "close": 14.89, "volume": 220132.0}, {"date": "2022-12-21", "close": 15.14, "volume": 145100.0}, {"date": "2022-12-22", "close": 15.13, "volume": 120639.0}, {"date": "2022-12-23", "close": 15.22, "volume": 91566.0}, {"date": "2022-12-27", "close": 15.22, "volume": 96629.0}, {"date": "2022-12-28", "close": 15.07, "volume": 66585.0}, {"date": "2022-12-29", "close": 15.17, "volume": 120529.0}, {"date": "2022-12-30", "close": 15.08, "volume": 143997.0}, {"date": "2023-01-03", "close": 15.16, "volume": 128722.0}, {"date": "2023-01-04", "close": 15.26, "volume": 123741.0}, {"date": "2023-01-05", "close": 15.26, "volume": 176900.0}, {"date": "2023-01-06", "close": 15.63, "volume": 139321.0}, {"date": "2023-01-09", "close": 15.52, "volume": 163895.0}, {"date": "2023-01-10", "close": 15.64, "volume": 88562.0}, {"date": "2023-01-11", "close": 15.55, "volume": 104857.0}, {"date": "2023-01-12", "close": 15.82, "volume": 70337.0}, {"date": "2023-01-13", "close": 15.71, "volume": 80015.0}, {"date": "2023-01-17", "close": 15.57, "volume": 82264.0}, {"date": "2023-01-18", "close": 15.29, "volume": 120532.0}, {"date": "2023-01-19", "close": 15.38, "volume": 118356.0}, {"date": "2023-01-20", "close": 15.63, "volume": 204677.0}, {"date": "2023-01-23", "close": 15.6, "volume": 128461.0}, {"date": "2023-01-24", "close": 15.42, "volume": 83828.0}, {"date": "2023-01-25", "close": 15.42, "volume": 135576.0}, {"date": "2023-01-26", "close": 14.69, "volume": 317337.0}, {"date": "2023-01-27", "close": 14.73, "volume": 242528.0}, {"date": "2023-01-30", "close": 15.03, "volume": 189700.0}, {"date": "2023-01-31", "close": 15.64, "volume": 269001.0}, {"date": "2023-02-01", "close": 15.96, "volume": 205602.0}, {"date": "2023-02-02", "close": 16.24, "volume": 185907.0}, {"date": "2023-02-03", "close": 16.32, "volume": 218403.0}, {"date": "2023-02-06", "close": 16.14, "volume": 138788.0}, {"date": "2023-02-07", "close": 16.19, "volume": 110089.0}, {"date": "2023-02-08", "close": 16.13, "volume": 104916.0}, {"date": "2023-02-09", "close": 15.86, "volume": 185251.0}, {"date": "2023-02-10", "close": 15.91, "volume": 90984.0}, {"date": "2023-02-13", "close": 15.98, "volume": 145108.0}, {"date": "2023-02-14", "close": 15.76, "volume": 116214.0}, {"date": "2023-02-15", "close": 15.89, "volume": 105770.0}, {"date": "2023-02-16", "close": 15.62, "volume": 127047.0}, {"date": "2023-02-17", "close": 15.88, "volume": 163830.0}, {"date": "2023-02-21", "close": 15.63, "volume": 123484.0}, {"date": "2023-02-22", "close": 15.07, "volume": 286861.0}, {"date": "2023-02-23", "close": 15.34, "volume": 145005.0}, {"date": "2023-02-24", "close": 15.31, "volume": 130929.0}, {"date": "2023-02-27", "close": 15.26, "volume": 79073.0}, {"date": "2023-02-28", "close": 15.22, "volume": 225725.0}, {"date": "2023-03-01", "close": 15.17, "volume": 103705.0}, {"date": "2023-03-02", "close": 15.04, "volume": 149040.0}, {"date": "2023-03-03", "close": 15.14, "volume": 140434.0}, {"date": "2023-03-06", "close": 15.04, "volume": 167841.0}, {"date": "2023-03-07", "close": 14.75, "volume": 239134.0}, {"date": "2023-03-08", "close": 14.83, "volume": 192231.0}, {"date": "2023-03-09", "close": 13.75, "volume": 293531.0}, {"date": "2023-03-10", "close": 13.05, "volume": 684118.0}, {"date": "2023-03-13", "close": 11.62, "volume": 1006398.0}, {"date": "2023-03-14", "close": 11.26, "volume": 656460.0}, {"date": "2023-03-15", "close": 11.46, "volume": 770894.0}, {"date": "2023-03-16", "close": 11.61, "volume": 435379.0}, {"date": "2023-03-17", "close": 11.03, "volume": 677812.0}, {"date": "2023-03-20", "close": 10.87, "volume": 535331.0}, {"date": "2023-03-21", "close": 11.42, "volume": 705176.0}, {"date": "2023-03-22", "close": 10.79, "volume": 408100.0}, {"date": "2023-03-23", "close": 10.31, "volume": 436276.0}, {"date": "2023-03-24", "close": 10.87, "volume": 348353.0}, {"date": "2023-03-27", "close": 11.07, "volume": 572488.0}, {"date": "2023-03-28", "close": 10.87, "volume": 397040.0}, {"date": "2023-03-29", "close": 11.0, "volume": 428526.0}, {"date": "2023-03-30", "close": 10.97, "volume": 223510.0}, {"date": "2023-03-31", "close": 11.06, "volume": 424973.0}, {"date": "2023-04-03", "close": 11.09, "volume": 323113.0}, {"date": "2023-04-04", "close": 10.675, "volume": 353816.0}, {"date": "2023-04-05", "close": 10.56, "volume": 256164.0}, {"date": "2023-04-06", "close": 10.82, "volume": 278575.0}, {"date": "2023-04-10", "close": 10.88, "volume": 362762.0}, {"date": "2023-04-11", "close": 11.07, "volume": 318150.0}, {"date": "2023-04-12", "close": 10.85, "volume": 207432.0}, {"date": "2023-04-13", "close": 11.1, "volume": 268399.0}, {"date": "2023-04-14", "close": 10.76, "volume": 187088.0}, {"date": "2023-04-17", "close": 10.93, "volume": 307876.0}, {"date": "2023-04-18", "close": 10.56, "volume": 213663.0}, {"date": "2023-04-19", "close": 10.73, "volume": 278772.0}, {"date": "2023-04-20", "close": 10.55, "volume": 293274.0}, {"date": "2023-04-21", "close": 10.58, "volume": 218731.0}, {"date": "2023-04-24", "close": 10.39, "volume": 399147.0}, {"date": "2023-04-25", "close": 10.14, "volume": 370981.0}, {"date": "2023-04-26", "close": 10.27, "volume": 353974.0}, {"date": "2023-04-27", "close": 10.64, "volume": 527868.0}, {"date": "2023-04-28", "close": 10.53, "volume": 369188.0}, {"date": "2023-05-01", "close": 10.19, "volume": 313226.0}, {"date": "2023-05-02", "close": 9.25, "volume": 337608.0}, {"date": "2023-05-03", "close": 9.15, "volume": 374797.0}, {"date": "2023-05-04", "close": 8.23, "volume": 764383.0}, {"date": "2023-05-05", "close": 8.6, "volume": 599311.0}, {"date": "2023-05-08", "close": 8.24, "volume": 437676.0}, {"date": "2023-05-09", "close": 8.09, "volume": 422154.0}, {"date": "2023-05-10", "close": 7.95, "volume": 321036.0}, {"date": "2023-05-11", "close": 7.75, "volume": 292070.0}, {"date": "2023-05-12", "close": 7.94, "volume": 229218.0}, {"date": "2023-05-15", "close": 8.15, "volume": 258124.0}, {"date": "2023-05-16", "close": 8.1, "volume": 253689.0}, {"date": "2023-05-17", "close": 8.73, "volume": 301851.0}, {"date": "2023-05-18", "close": 8.78, "volume": 238262.0}, {"date": "2023-05-19", "close": 8.6, "volume": 211481.0}, {"date": "2023-05-22", "close": 9.055, "volume": 239434.0}, {"date": "2023-05-23", "close": 9.52, "volume": 310576.0}, {"date": "2023-05-24", "close": 9.43, "volume": 238247.0}, {"date": "2023-05-25", "close": 9.31, "volume": 181430.0}, {"date": "2023-05-26", "close": 9.46, "volume": 179317.0}, {"date": "2023-05-30", "close": 9.3, "volume": 219644.0}, {"date": "2023-05-31", "close": 8.89, "volume": 236272.0}, {"date": "2023-06-01", "close": 9.06, "volume": 199008.0}, {"date": "2023-06-02", "close": 9.85, "volume": 181066.0}, {"date": "2023-06-05", "close": 9.58, "volume": 209147.0}, {"date": "2023-06-06", "close": 10.28, "volume": 212637.0}, {"date": "2023-06-07", "close": 10.76, "volume": 214428.0}, {"date": "2023-06-08", "close": 10.58, "volume": 179394.0}, {"date": "2023-06-09", "close": 10.39, "volume": 146303.0}, {"date": "2023-06-12", "close": 10.45, "volume": 250962.0}, {"date": "2023-06-13", "close": 11.05, "volume": 275422.0}, {"date": "2023-06-14", "close": 10.8, "volume": 365802.0}, {"date": "2023-06-15", "close": 11.03, "volume": 299512.0}, {"date": "2023-06-16", "close": 11.09, "volume": 623257.0}, {"date": "2023-06-20", "close": 10.78, "volume": 275049.0}, {"date": "2023-06-21", "close": 10.79, "volume": 248692.0}, {"date": "2023-06-22", "close": 10.52, "volume": 284267.0}, {"date": "2023-06-23", "close": 10.46, "volume": 1478745.0}, {"date": "2023-06-26", "close": 10.19, "volume": 207893.0}, {"date": "2023-06-27", "close": 10.26, "volume": 237097.0}, {"date": "2023-06-28", "close": 10.45, "volume": 261378.0}, {"date": "2023-06-29", "close": 10.78, "volume": 271866.0}, {"date": "2023-06-30", "close": 10.41, "volume": 202767.0}, {"date": "2023-07-03", "close": 10.74, "volume": 130242.0}, {"date": "2023-07-05", "close": 10.57, "volume": 231147.0}, {"date": "2023-07-06", "close": 9.9, "volume": 288786.0}, {"date": "2023-07-07", "close": 10.24, "volume": 378860.0}, {"date": "2023-07-10", "close": 10.29, "volume": 156815.0}, {"date": "2023-07-11", "close": 10.44, "volume": 183087.0}, {"date": "2023-07-12", "close": 10.7, "volume": 201242.0}, {"date": "2023-07-13", "close": 10.63, "volume": 327805.0}, {"date": "2023-07-14", "close": 10.46, "volume": 137612.0}, {"date": "2023-07-17", "close": 10.62, "volume": 163467.0}, {"date": "2023-07-18", "close": 11.18, "volume": 207793.0}, {"date": "2023-07-19", "close": 11.65, "volume": 223474.0}, {"date": "2023-07-20", "close": 11.57, "volume": 277746.0}, {"date": "2023-07-21", "close": 11.38, "volume": 233037.0}, {"date": "2023-07-24", "close": 11.8, "volume": 232983.0}, {"date": "2023-07-25", "close": 11.63, "volume": 191632.0}, {"date": "2023-07-26", "close": 12.21, "volume": 227157.0}, {"date": "2023-07-27", "close": 12.49, "volume": 259198.0}, {"date": "2023-07-28", "close": 12.6, "volume": 150428.0}, {"date": "2023-07-31", "close": 12.39, "volume": 164877.0}, {"date": "2023-08-01", "close": 12.13, "volume": 177587.0}, {"date": "2023-08-02", "close": 12.3, "volume": 184444.0}, {"date": "2023-08-03", "close": 12.47, "volume": 129705.0}, {"date": "2023-08-04", "close": 12.49, "volume": 116374.0}, {"date": "2023-08-07", "close": 12.68, "volume": 93277.0}, {"date": "2023-08-08", "close": 12.55, "volume": 165256.0}, {"date": "2023-08-09", "close": 12.47, "volume": 175469.0}, {"date": "2023-08-10", "close": 12.36, "volume": 99192.0}, {"date": "2023-08-11", "close": 12.34, "volume": 97369.0}, {"date": "2023-08-14", "close": 12.05, "volume": 119693.0}, {"date": "2023-08-15", "close": 11.6, "volume": 136359.0}, {"date": "2023-08-16", "close": 11.41, "volume": 114222.0}, {"date": "2023-08-17", "close": 11.42, "volume": 259588.0}, {"date": "2023-08-18", "close": 11.37, "volume": 119569.0}, {"date": "2023-08-21", "close": 11.29, "volume": 127367.0}, {"date": "2023-08-22", "close": 10.93, "volume": 127678.0}, {"date": "2023-08-23", "close": 10.95, "volume": 160417.0}, {"date": "2023-08-24", "close": 11.06, "volume": 122581.0}, {"date": "2023-08-25", "close": 10.85, "volume": 97479.0}, {"date": "2023-08-28", "close": 11.08, "volume": 124320.0}, {"date": "2023-08-29", "close": 11.29, "volume": 112341.0}, {"date": "2023-08-30", "close": 11.28, "volume": 82013.0}, {"date": "2023-08-31", "close": 11.19, "volume": 125500.0}, {"date": "2023-09-01", "close": 11.45, "volume": 99151.0}, {"date": "2023-09-05", "close": 11.16, "volume": 102577.0}, {"date": "2023-09-06", "close": 10.78, "volume": 124734.0}, {"date": "2023-09-07", "close": 10.77, "volume": 357419.0}, {"date": "2023-09-08", "close": 10.88, "volume": 161952.0}, {"date": "2023-09-11", "close": 10.65, "volume": 145678.0}, {"date": "2023-09-12", "close": 10.93, "volume": 172929.0}, {"date": "2023-09-13", "close": 10.7, "volume": 154605.0}, {"date": "2023-09-14", "close": 11.15, "volume": 159242.0}, {"date": "2023-09-15", "close": 10.84, "volume": 711476.0}, {"date": "2023-09-18", "close": 10.56, "volume": 146730.0}, {"date": "2023-09-19", "close": 10.61, "volume": 129614.0}, {"date": "2023-09-20", "close": 10.51, "volume": 147835.0}, {"date": "2023-09-21", "close": 10.35, "volume": 118932.0}, {"date": "2023-09-22", "close": 10.3, "volume": 104832.0}, {"date": "2023-09-25", "close": 10.46, "volume": 106988.0}, {"date": "2023-09-26", "close": 10.36, "volume": 157986.0}, {"date": "2023-09-27", "close": 10.44, "volume": 174533.0}, {"date": "2023-09-28", "close": 10.49, "volume": 124254.0}, {"date": "2023-09-29", "close": 10.68, "volume": 189278.0}, {"date": "2023-10-02", "close": 10.37, "volume": 156252.0}, {"date": "2023-10-03", "close": 10.15, "volume": 137998.0}, {"date": "2023-10-04", "close": 10.22, "volume": 139009.0}, {"date": "2023-10-05", "close": 10.25, "volume": 131542.0}, {"date": "2023-10-06", "close": 10.3, "volume": 128272.0}, {"date": "2023-10-09", "close": 10.45, "volume": 137861.0}, {"date": "2023-10-10", "close": 10.59, "volume": 124377.0}, {"date": "2023-10-11", "close": 10.74, "volume": 123550.0}, {"date": "2023-10-12", "close": 10.52, "volume": 104474.0}, {"date": "2023-10-13", "close": 10.08, "volume": 143607.0}, {"date": "2023-10-16", "close": 10.39, "volume": 143104.0}, {"date": "2023-10-17", "close": 10.64, "volume": 151299.0}, {"date": "2023-10-18", "close": 10.32, "volume": 123909.0}, {"date": "2023-10-19", "close": 10.37, "volume": 116722.0}, {"date": "2023-10-20", "close": 10.08, "volume": 208030.0}, {"date": "2023-10-23", "close": 9.74, "volume": 169541.0}, {"date": "2023-10-24", "close": 9.6, "volume": 157891.0}, {"date": "2023-10-25", "close": 9.7, "volume": 102712.0}, {"date": "2023-10-26", "close": 9.68, "volume": 242944.0}, {"date": "2023-10-27", "close": 9.33, "volume": 184165.0}, {"date": "2023-10-30", "close": 9.45, "volume": 133096.0}, {"date": "2023-10-31", "close": 9.49, "volume": 111953.0}, {"date": "2023-11-01", "close": 9.47, "volume": 129462.0}, {"date": "2023-11-02", "close": 10.09, "volume": 162581.0}, {"date": "2023-11-03", "close": 10.59, "volume": 165698.0}, {"date": "2023-11-06", "close": 10.43, "volume": 102673.0}, {"date": "2023-11-07", "close": 10.38, "volume": 106651.0}, {"date": "2023-11-08", "close": 10.21, "volume": 115483.0}, {"date": "2023-11-09", "close": 9.94, "volume": 108811.0}, {"date": "2023-11-10", "close": 9.93, "volume": 103422.0}, {"date": "2023-11-13", "close": 9.93, "volume": 84910.0}, {"date": "2023-11-14", "close": 11.08, "volume": 213547.0}, {"date": "2023-11-15", "close": 11.14, "volume": 123718.0}, {"date": "2023-11-16", "close": 10.87, "volume": 113523.0}, {"date": "2023-11-17", "close": 11.22, "volume": 140448.0}, {"date": "2023-11-20", "close": 11.24, "volume": 109218.0}, {"date": "2023-11-21", "close": 10.98, "volume": 125300.0}, {"date": "2023-11-22", "close": 11.09, "volume": 97698.0}, {"date": "2023-11-24", "close": 11.15, "volume": 34253.0}, {"date": "2023-11-27", "close": 10.8, "volume": 257095.0}, {"date": "2023-11-28", "close": 10.87, "volume": 111518.0}, {"date": "2023-11-29", "close": 11.12, "volume": 197390.0}, {"date": "2023-11-30", "close": 10.89, "volume": 159740.0}, {"date": "2023-12-01", "close": 11.66, "volume": 173168.0}, {"date": "2023-12-04", "close": 11.83, "volume": 178388.0}, {"date": "2023-12-05", "close": 11.58, "volume": 144117.0}, {"date": "2023-12-06", "close": 11.66, "volume": 150243.0}, {"date": "2023-12-07", "close": 12.06, "volume": 85256.0}, {"date": "2023-12-08", "close": 12.25, "volume": 120786.0}, {"date": "2023-12-11", "close": 12.14, "volume": 149049.0}, {"date": "2023-12-12", "close": 12.0, "volume": 316239.0}, {"date": "2023-12-13", "close": 13.81, "volume": 548734.0}, {"date": "2023-12-14", "close": 14.16, "volume": 292857.0}, {"date": "2023-12-15", "close": 13.83, "volume": 607996.0}, {"date": "2023-12-18", "close": 13.63, "volume": 142662.0}, {"date": "2023-12-19", "close": 13.97, "volume": 168295.0}, {"date": "2023-12-20", "close": 13.86, "volume": 160737.0}, {"date": "2023-12-21", "close": 14.04, "volume": 167214.0}, {"date": "2023-12-22", "close": 14.19, "volume": 159073.0}, {"date": "2023-12-26", "close": 14.65, "volume": 115034.0}, {"date": "2023-12-27", "close": 14.58, "volume": 122752.0}, {"date": "2023-12-28", "close": 14.58, "volume": 106575.0}, {"date": "2023-12-29", "close": 14.31, "volume": 137551.0}, {"date": "2024-01-02", "close": 14.44, "volume": 108317.0}, {"date": "2024-01-03", "close": 14.03, "volume": 149565.0}, {"date": "2024-01-04", "close": 13.81, "volume": 149371.0}, {"date": "2024-01-05", "close": 14.07, "volume": 218408.0}, {"date": "2024-01-08", "close": 13.9, "volume": 110039.0}, {"date": "2024-01-09", "close": 13.59, "volume": 136026.0}, {"date": "2024-01-10", "close": 13.56, "volume": 82560.0}, {"date": "2024-01-11", "close": 13.29, "volume": 122044.0}, {"date": "2024-01-12", "close": 13.21, "volume": 79373.0}, {"date": "2024-01-16", "close": 12.94, "volume": 134933.0}, {"date": "2024-01-17", "close": 12.98, "volume": 142752.0}, {"date": "2024-01-18", "close": 13.12, "volume": 146504.0}, {"date": "2024-01-19", "close": 13.47, "volume": 196582.0}, {"date": "2024-01-22", "close": 14.04, "volume": 125476.0}, {"date": "2024-01-23", "close": 13.99, "volume": 143965.0}, {"date": "2024-01-24", "close": 14.15, "volume": 163686.0}, {"date": "2024-01-25", "close": 13.68, "volume": 203677.0}, {"date": "2024-01-26", "close": 13.75, "volume": 116928.0}, {"date": "2024-01-29", "close": 13.94, "volume": 213947.0}, {"date": "2024-01-30", "close": 13.8, "volume": 147173.0}, {"date": "2024-01-31", "close": 13.11, "volume": 190172.0}, {"date": "2024-02-01", "close": 12.8, "volume": 328985.0}, {"date": "2024-02-02", "close": 12.7, "volume": 198055.0}, {"date": "2024-02-05", "close": 12.65, "volume": 246796.0}, {"date": "2024-02-06", "close": 12.195, "volume": 184105.0}, {"date": "2024-02-07", "close": 12.105, "volume": 182341.0}, {"date": "2024-02-08", "close": 12.21, "volume": 119475.0}, {"date": "2024-02-09", "close": 12.52, "volume": 125651.0}, {"date": "2024-02-12", "close": 12.81, "volume": 187457.0}, {"date": "2024-02-13", "close": 11.92, "volume": 224870.0}, {"date": "2024-02-14", "close": 12.18, "volume": 145749.0}, {"date": "2024-02-15", "close": 12.76, "volume": 158734.0}, {"date": "2024-02-16", "close": 12.72, "volume": 172776.0}, {"date": "2024-02-20", "close": 12.42, "volume": 171847.0}, {"date": "2024-02-21", "close": 12.33, "volume": 143955.0}, {"date": "2024-02-22", "close": 12.06, "volume": 182307.0}, {"date": "2024-02-23", "close": 12.1, "volume": 184387.0}, {"date": "2024-02-26", "close": 11.8, "volume": 124181.0}, {"date": "2024-02-27", "close": 11.79, "volume": 118254.0}, {"date": "2024-02-28", "close": 11.88, "volume": 171634.0}, {"date": "2024-02-29", "close": 12.04, "volume": 148447.0}, {"date": "2024-03-01", "close": 11.98, "volume": 118764.0}, {"date": "2024-03-04", "close": 11.99, "volume": 116015.0}, {"date": "2024-03-05", "close": 12.33, "volume": 119025.0}, {"date": "2024-03-06", "close": 12.46, "volume": 187794.0}, {"date": "2024-03-07", "close": 12.48, "volume": 115452.0}, {"date": "2024-03-08", "close": 12.51, "volume": 100599.0}, {"date": "2024-03-11", "close": 12.53, "volume": 96045.0}, {"date": "2024-03-12", "close": 12.25, "volume": 104966.0}, {"date": "2024-03-13", "close": 12.22, "volume": 275964.0}, {"date": "2024-03-14", "close": 11.86, "volume": 157264.0}, {"date": "2024-03-15", "close": 11.85, "volume": 474783.0}, {"date": "2024-03-18", "close": 11.75, "volume": 185203.0}, {"date": "2024-03-19", "close": 11.88, "volume": 141872.0}, {"date": "2024-03-20", "close": 12.34, "volume": 172660.0}, {"date": "2024-03-21", "close": 12.66, "volume": 191800.0}, {"date": "2024-03-22", "close": 12.29, "volume": 122769.0}, {"date": "2024-03-25", "close": 12.31, "volume": 97004.0}, {"date": "2024-03-26", "close": 12.13, "volume": 104462.0}, {"date": "2024-03-27", "close": 12.72, "volume": 168363.0}, {"date": "2024-03-28", "close": 12.83, "volume": 155157.0}, {"date": "2024-04-01", "close": 12.43, "volume": 116846.0}, {"date": "2024-04-02", "close": 12.15, "volume": 162323.0}, {"date": "2024-04-03", "close": 12.21, "volume": 220360.0}, {"date": "2024-04-04", "close": 11.9, "volume": 220101.0}, {"date": "2024-04-05", "close": 11.89, "volume": 165234.0}, {"date": "2024-04-08", "close": 12.02, "volume": 103656.0}, {"date": "2024-04-09", "close": 12.11, "volume": 107674.0}, {"date": "2024-04-10", "close": 11.37, "volume": 264755.0}, {"date": "2024-04-11", "close": 11.47, "volume": 141552.0}, {"date": "2024-04-12", "close": 11.55, "volume": 118812.0}, {"date": "2024-04-15", "close": 11.41, "volume": 138878.0}, {"date": "2024-04-16", "close": 11.4, "volume": 120505.0}, {"date": "2024-04-17", "close": 11.29, "volume": 125051.0}, {"date": "2024-04-18", "close": 11.42, "volume": 146366.0}, {"date": "2024-04-19", "close": 11.84, "volume": 232551.0}, {"date": "2024-04-22", "close": 12.06, "volume": 120755.0}, {"date": "2024-04-23", "close": 12.26, "volume": 147770.0}, {"date": "2024-04-24", "close": 12.18, "volume": 162520.0}, {"date": "2024-04-25", "close": 11.85, "volume": 284593.0}, {"date": "2024-04-26", "close": 11.66, "volume": 123327.0}, {"date": "2024-04-29", "close": 11.54, "volume": 230787.0}, {"date": "2024-04-30", "close": 11.48, "volume": 138798.0}, {"date": "2024-05-01", "close": 12.17, "volume": 188452.0}, {"date": "2024-05-02", "close": 12.41, "volume": 112268.0}, {"date": "2024-05-03", "close": 12.47, "volume": 109544.0}, {"date": "2024-05-06", "close": 12.45, "volume": 90756.0}, {"date": "2024-05-07", "close": 12.41, "volume": 115686.0}, {"date": "2024-05-08", "close": 12.59, "volume": 78972.0}, {"date": "2024-05-09", "close": 12.69, "volume": 121250.0}, {"date": "2024-05-10", "close": 12.65, "volume": 100955.0}, {"date": "2024-05-13", "close": 12.55, "volume": 92385.0}, {"date": "2024-05-14", "close": 12.43, "volume": 103546.0}, {"date": "2024-05-15", "close": 12.62, "volume": 122587.0}, {"date": "2024-05-16", "close": 12.73, "volume": 104115.0}, {"date": "2024-05-17", "close": 12.74, "volume": 99019.0}, {"date": "2024-05-20", "close": 12.72, "volume": 133798.0}, {"date": "2024-05-21", "close": 12.7, "volume": 138135.0}, {"date": "2024-05-22", "close": 12.67, "volume": 137260.0}, {"date": "2024-05-23", "close": 12.24, "volume": 126519.0}, {"date": "2024-05-24", "close": 12.24, "volume": 86586.0}, {"date": "2024-05-28", "close": 12.02, "volume": 79315.0}, {"date": "2024-05-29", "close": 11.79, "volume": 128308.0}, {"date": "2024-05-30", "close": 12.07, "volume": 99515.0}, {"date": "2024-05-31", "close": 12.22, "volume": 180372.0}, {"date": "2024-06-03", "close": 11.92, "volume": 88662.0}, {"date": "2024-06-04", "close": 11.66, "volume": 104499.0}, {"date": "2024-06-05", "close": 11.82, "volume": 96258.0}, {"date": "2024-06-06", "close": 11.8, "volume": 96489.0}, {"date": "2024-06-07", "close": 11.85, "volume": 115264.0}, {"date": "2024-06-10", "close": 11.6, "volume": 120850.0}, {"date": "2024-06-11", "close": 11.63, "volume": 86670.0}, {"date": "2024-06-12", "close": 11.97, "volume": 142567.0}, {"date": "2024-06-13", "close": 11.76, "volume": 110917.0}, {"date": "2024-06-14", "close": 11.58, "volume": 94837.0}, {"date": "2024-06-17", "close": 11.77, "volume": 117887.0}, {"date": "2024-06-18", "close": 11.75, "volume": 95941.0}, {"date": "2024-06-20", "close": 11.79, "volume": 97293.0}, {"date": "2024-06-21", "close": 11.75, "volume": 288260.0}, {"date": "2024-06-24", "close": 11.87, "volume": 137820.0}, {"date": "2024-06-25", "close": 11.69, "volume": 174507.0}, {"date": "2024-06-26", "close": 11.82, "volume": 182907.0}, {"date": "2024-06-27", "close": 11.9, "volume": 125182.0}, {"date": "2024-06-28", "close": 12.37, "volume": 1414143.0}, {"date": "2024-07-01", "close": 12.49, "volume": 160130.0}, {"date": "2024-07-02", "close": 12.61, "volume": 98597.0}, {"date": "2024-07-03", "close": 12.32, "volume": 74077.0}, {"date": "2024-07-05", "close": 11.89, "volume": 124609.0}, {"date": "2024-07-08", "close": 12.09, "volume": 139240.0}, {"date": "2024-07-09", "close": 12.27, "volume": 124504.0}, {"date": "2024-07-10", "close": 12.62, "volume": 135699.0}, {"date": "2024-07-11", "close": 13.38, "volume": 267530.0}, {"date": "2024-07-12", "close": 13.575, "volume": 208970.0}, {"date": "2024-07-15", "close": 14.1, "volume": 236129.0}, {"date": "2024-07-16", "close": 14.89, "volume": 255935.0}, {"date": "2024-07-17", "close": 15.07, "volume": 275601.0}, {"date": "2024-07-18", "close": 14.74, "volume": 240732.0}, {"date": "2024-07-19", "close": 14.69, "volume": 181309.0}, {"date": "2024-07-22", "close": 15.05, "volume": 141633.0}, {"date": "2024-07-23", "close": 15.37, "volume": 280189.0}, {"date": "2024-07-24", "close": 15.09, "volume": 225453.0}, {"date": "2024-07-25", "close": 16.3, "volume": 508306.0}, {"date": "2024-07-26", "close": 16.37, "volume": 221853.0}, {"date": "2024-07-29", "close": 15.89, "volume": 231548.0}, {"date": "2024-07-30", "close": 16.12, "volume": 201174.0}, {"date": "2024-07-31", "close": 15.97, "volume": 261327.0}, {"date": "2024-08-01", "close": 15.11, "volume": 261484.0}, {"date": "2024-08-02", "close": 14.68, "volume": 187072.0}, {"date": "2024-08-05", "close": 14.11, "volume": 251389.0}, {"date": "2024-08-06", "close": 14.1, "volume": 116327.0}, {"date": "2024-08-07", "close": 14.17, "volume": 144104.0}, {"date": "2024-08-08", "close": 14.42, "volume": 117319.0}, {"date": "2024-08-09", "close": 14.19, "volume": 119655.0}, {"date": "2024-08-12", "close": 14.02, "volume": 116901.0}, {"date": "2024-08-13", "close": 14.28, "volume": 91218.0}, {"date": "2024-08-14", "close": 14.15, "volume": 81640.0}, {"date": "2024-08-15", "close": 14.66, "volume": 164704.0}, {"date": "2024-08-16", "close": 15.0, "volume": 134839.0}, {"date": "2024-08-19", "close": 15.05, "volume": 101685.0}, {"date": "2024-08-20", "close": 14.8, "volume": 114101.0}, {"date": "2024-08-21", "close": 14.89, "volume": 95496.0}, {"date": "2024-08-22", "close": 14.91, "volume": 74893.0}, {"date": "2024-08-23", "close": 15.78, "volume": 214717.0}, {"date": "2024-08-26", "close": 15.83, "volume": 109800.0}, {"date": "2024-08-27", "close": 15.67, "volume": 69329.0}, {"date": "2024-08-28", "close": 15.95, "volume": 119747.0}, {"date": "2024-08-29", "close": 15.84, "volume": 126349.0}, {"date": "2024-08-30", "close": 16.02, "volume": 95439.0}, {"date": "2024-09-03", "close": 15.99, "volume": 133567.0}, {"date": "2024-09-04", "close": 15.85, "volume": 125376.0}, {"date": "2024-09-05", "close": 15.87, "volume": 99174.0}, {"date": "2024-09-06", "close": 15.48, "volume": 88699.0}, {"date": "2024-09-09", "close": 15.51, "volume": 137497.0}, {"date": "2024-09-10", "close": 15.58, "volume": 114337.0}, {"date": "2024-09-11", "close": 15.36, "volume": 102797.0}, {"date": "2024-09-12", "close": 15.38, "volume": 79955.0}, {"date": "2024-09-13", "close": 15.82, "volume": 91289.0}, {"date": "2024-09-16", "close": 16.06, "volume": 118572.0}, {"date": "2024-09-17", "close": 16.05, "volume": 167297.0}, {"date": "2024-09-18", "close": 16.09, "volume": 182056.0}, {"date": "2024-09-19", "close": 16.57, "volume": 166025.0}, {"date": "2024-09-20", "close": 15.77, "volume": 714578.0}, {"date": "2024-09-23", "close": 15.76, "volume": 186613.0}, {"date": "2024-09-24", "close": 15.54, "volume": 131445.0}, {"date": "2024-09-25", "close": 15.18, "volume": 120261.0}, {"date": "2024-09-26", "close": 15.13, "volume": 147879.0}, {"date": "2024-09-27", "close": 14.93, "volume": 203635.0}, {"date": "2024-09-30", "close": 15.55, "volume": 218459.0}, {"date": "2024-10-01", "close": 14.92, "volume": 129464.0}, {"date": "2024-10-02", "close": 14.84, "volume": 110430.0}, {"date": "2024-10-03", "close": 14.69, "volume": 144000.0}, {"date": "2024-10-04", "close": 14.82, "volume": 127475.0}, {"date": "2024-10-07", "close": 14.77, "volume": 72223.0}, {"date": "2024-10-08", "close": 14.57, "volume": 99839.0}, {"date": "2024-10-09", "close": 14.66, "volume": 163820.0}, {"date": "2024-10-10", "close": 14.61, "volume": 159426.0}, {"date": "2024-10-11", "close": 15.23, "volume": 132013.0}, {"date": "2024-10-14", "close": 15.36, "volume": 87685.0}, {"date": "2024-10-15", "close": 15.62, "volume": 113047.0}, {"date": "2024-10-16", "close": 15.8, "volume": 151908.0}, {"date": "2024-10-17", "close": 15.87, "volume": 115841.0}, {"date": "2024-10-18", "close": 15.68, "volume": 308595.0}, {"date": "2024-10-21", "close": 14.96, "volume": 166393.0}, {"date": "2024-10-22", "close": 15.14, "volume": 130281.0}, {"date": "2024-10-23", "close": 15.11, "volume": 147108.0}, {"date": "2024-10-24", "close": 16.02, "volume": 231974.0}, {"date": "2024-10-25", "close": 15.91, "volume": 144678.0}, {"date": "2024-10-28", "close": 16.26, "volume": 114760.0}, {"date": "2024-10-29", "close": 16.19, "volume": 122032.0}, {"date": "2024-10-30", "close": 16.36, "volume": 117258.0}, {"date": "2024-10-31", "close": 16.02, "volume": 122834.0}, {"date": "2024-11-01", "close": 16.11, "volume": 140726.0}, {"date": "2024-11-04", "close": 15.97, "volume": 142263.0}, {"date": "2024-11-05", "close": 16.42, "volume": 101028.0}, {"date": "2024-11-06", "close": 18.3, "volume": 572964.0}, {"date": "2024-11-07", "close": 17.72, "volume": 197119.0}, {"date": "2024-11-08", "close": 18.01, "volume": 153183.0}, {"date": "2024-11-11", "close": 18.76, "volume": 144770.0}, {"date": "2024-11-12", "close": 18.57, "volume": 206112.0}, {"date": "2024-11-13", "close": 18.44, "volume": 158749.0}, {"date": "2024-11-14", "close": 18.47, "volume": 188822.0}, {"date": "2024-11-15", "close": 18.27, "volume": 165096.0}, {"date": "2024-11-18", "close": 18.16, "volume": 227561.0}, {"date": "2024-11-19", "close": 18.04, "volume": 191206.0}, {"date": "2024-11-20", "close": 18.07, "volume": 164996.0}, {"date": "2024-11-21", "close": 18.28, "volume": 239638.0}, {"date": "2024-11-22", "close": 18.525, "volume": 167844.0}, {"date": "2024-11-25", "close": 18.57, "volume": 264294.0}, {"date": "2024-11-26", "close": 18.59, "volume": 199522.0}, {"date": "2024-11-27", "close": 18.4, "volume": 151014.0}, {"date": "2024-11-29", "close": 18.29, "volume": 118502.0}, {"date": "2024-12-02", "close": 18.24, "volume": 135212.0}, {"date": "2024-12-03", "close": 17.99, "volume": 114329.0}, {"date": "2024-12-04", "close": 18.26, "volume": 107875.0}, {"date": "2024-12-05", "close": 18.1, "volume": 108626.0}, {"date": "2024-12-06", "close": 17.93, "volume": 123572.0}, {"date": "2024-12-09", "close": 17.6, "volume": 149627.0}, {"date": "2024-12-10", "close": 17.76, "volume": 136590.0}, {"date": "2024-12-11", "close": 17.77, "volume": 266932.0}, {"date": "2024-12-12", "close": 17.63, "volume": 139337.0}, {"date": "2024-12-13", "close": 17.59, "volume": 136194.0}, {"date": "2024-12-16", "close": 17.77, "volume": 148156.0}, {"date": "2024-12-17", "close": 17.33, "volume": 153226.0}, {"date": "2024-12-18", "close": 16.27, "volume": 246238.0}, {"date": "2024-12-19", "close": 16.18, "volume": 173045.0}, {"date": "2024-12-20", "close": 16.48, "volume": 529436.0}, {"date": "2024-12-23", "close": 16.24, "volume": 137446.0}, {"date": "2024-12-24", "close": 16.35, "volume": 94055.0}, {"date": "2024-12-26", "close": 16.35, "volume": 76458.0}, {"date": "2024-12-27", "close": 16.09, "volume": 119426.0}, {"date": "2024-12-30", "close": 16.06, "volume": 93027.0}, {"date": "2024-12-31", "close": 16.11, "volume": 150965.0}, {"date": "2025-01-02", "close": 15.83, "volume": 187976.0}, {"date": "2025-01-03", "close": 15.77, "volume": 140926.0}, {"date": "2025-01-06", "close": 15.78, "volume": 178675.0}, {"date": "2025-01-07", "close": 15.64, "volume": 146378.0}, {"date": "2025-01-08", "close": 15.6, "volume": 100710.0}, {"date": "2025-01-10", "close": 15.0, "volume": 177699.0}, {"date": "2025-01-13", "close": 15.03, "volume": 165649.0}, {"date": "2025-01-14", "close": 15.56, "volume": 175883.0}, {"date": "2025-01-15", "close": 15.76, "volume": 131182.0}, {"date": "2025-01-16", "close": 15.63, "volume": 130356.0}, {"date": "2025-01-17", "close": 15.83, "volume": 149854.0}, {"date": "2025-01-21", "close": 15.95, "volume": 143194.0}, {"date": "2025-01-22", "close": 15.7, "volume": 170459.0}, {"date": "2025-01-23", "close": 16.43, "volume": 322430.0}, {"date": "2025-01-24", "close": 16.57, "volume": 257262.0}, {"date": "2025-01-27", "close": 17.13, "volume": 241341.0}, {"date": "2025-01-28", "close": 16.97, "volume": 240346.0}, {"date": "2025-01-29", "close": 16.95, "volume": 121890.0}, {"date": "2025-01-30", "close": 16.84, "volume": 103145.0}, {"date": "2025-01-31", "close": 16.79, "volume": 176429.0}, {"date": "2025-02-03", "close": 16.54, "volume": 132642.0}, {"date": "2025-02-04", "close": 16.95, "volume": 166271.0}, {"date": "2025-02-05", "close": 17.19, "volume": 111036.0}, {"date": "2025-02-06", "close": 17.58, "volume": 130908.0}, {"date": "2025-02-07", "close": 17.45, "volume": 268983.0}, {"date": "2025-02-10", "close": 17.38, "volume": 167219.0}, {"date": "2025-02-11", "close": 17.76, "volume": 89932.0}, {"date": "2025-02-12", "close": 17.28, "volume": 113497.0}, {"date": "2025-02-13", "close": 17.33, "volume": 96149.0}, {"date": "2025-02-14", "close": 17.2, "volume": 80708.0}, {"date": "2025-02-18", "close": 17.28, "volume": 127459.0}, {"date": "2025-02-19", "close": 17.18, "volume": 90478.0}, {"date": "2025-02-20", "close": 17.01, "volume": 102123.0}, {"date": "2025-02-21", "close": 16.77, "volume": 207128.0}, {"date": "2025-02-24", "close": 16.45, "volume": 129255.0}, {"date": "2025-02-25", "close": 16.67, "volume": 161156.0}, {"date": "2025-02-26", "close": 16.53, "volume": 128622.0}, {"date": "2025-02-27", "close": 16.62, "volume": 92444.0}, {"date": "2025-02-28", "close": 17.04, "volume": 346637.0}, {"date": "2025-03-03", "close": 17.0, "volume": 193100.0}, {"date": "2025-03-04", "close": 16.41, "volume": 269193.0}, {"date": "2025-03-05", "close": 16.31, "volume": 268371.0}, {"date": "2025-03-06", "close": 16.12, "volume": 210511.0}, {"date": "2025-03-07", "close": 15.97, "volume": 122423.0}, {"date": "2025-03-10", "close": 15.3, "volume": 200978.0}, {"date": "2025-03-11", "close": 15.11, "volume": 158434.0}, {"date": "2025-03-12", "close": 15.35, "volume": 153260.0}, {"date": "2025-03-13", "close": 15.22, "volume": 130591.0}, {"date": "2025-03-14", "close": 15.63, "volume": 206280.0}, {"date": "2025-03-17", "close": 15.6, "volume": 143508.0}, {"date": "2025-03-18", "close": 15.7, "volume": 148986.0}, {"date": "2025-03-19", "close": 15.69, "volume": 141917.0}, {"date": "2025-03-20", "close": 15.61, "volume": 117217.0}, {"date": "2025-03-21", "close": 15.28, "volume": 401147.0}, {"date": "2025-03-24", "close": 15.71, "volume": 135180.0}, {"date": "2025-03-25", "close": 15.41, "volume": 177599.0}, {"date": "2025-03-26", "close": 15.52, "volume": 109624.0}, {"date": "2025-03-27", "close": 15.52, "volume": 115732.0}, {"date": "2025-03-28", "close": 15.16, "volume": 121082.0}, {"date": "2025-03-31", "close": 15.08, "volume": 232974.0}, {"date": "2025-04-01", "close": 15.12, "volume": 141991.0}, {"date": "2025-04-02", "close": 15.26, "volume": 134306.0}, {"date": "2025-04-03", "close": 13.86, "volume": 292897.0}, {"date": "2025-04-04", "close": 13.29, "volume": 286699.0}, {"date": "2025-04-07", "close": 13.29, "volume": 269471.0}, {"date": "2025-04-08", "close": 13.22, "volume": 231655.0}, {"date": "2025-04-09", "close": 13.86, "volume": 315956.0}, {"date": "2025-04-10", "close": 13.01, "volume": 200643.0}, {"date": "2025-04-11", "close": 12.92, "volume": 205887.0}, {"date": "2025-04-14", "close": 13.02, "volume": 219184.0}, {"date": "2025-04-15", "close": 13.29, "volume": 125081.0}, {"date": "2025-04-16", "close": 13.36, "volume": 113688.0}, {"date": "2025-04-17", "close": 13.55, "volume": 185992.0}, {"date": "2025-04-21", "close": 13.49, "volume": 195688.0}, {"date": "2025-04-22", "close": 13.94, "volume": 151705.0}, {"date": "2025-04-23", "close": 14.18, "volume": 151136.0}, {"date": "2025-04-24", "close": 14.83, "volume": 244745.0}, {"date": "2025-04-25", "close": 14.56, "volume": 201252.0}, {"date": "2025-04-28", "close": 14.74, "volume": 158140.0}, {"date": "2025-04-29", "close": 14.84, "volume": 110228.0}, {"date": "2025-04-30", "close": 14.68, "volume": 140180.0}, {"date": "2025-05-01", "close": 14.74, "volume": 127585.0}, {"date": "2025-05-02", "close": 15.1, "volume": 128717.0}, {"date": "2025-05-05", "close": 15.1, "volume": 126769.0}, {"date": "2025-05-06", "close": 14.93, "volume": 129043.0}, {"date": "2025-05-07", "close": 14.91, "volume": 153596.0}, {"date": "2025-05-08", "close": 15.32, "volume": 122811.0}, {"date": "2025-05-09", "close": 15.14, "volume": 107609.0}, {"date": "2025-05-12", "close": 15.69, "volume": 138098.0}, {"date": "2025-05-13", "close": 15.8, "volume": 116430.0}, {"date": "2025-05-14", "close": 15.77, "volume": 143630.0}, {"date": "2025-05-15", "close": 15.88, "volume": 109888.0}, {"date": "2025-05-16", "close": 15.8, "volume": 150325.0}, {"date": "2025-05-19", "close": 15.69, "volume": 108899.0}, {"date": "2025-05-20", "close": 15.69, "volume": 104023.0}, {"date": "2025-05-21", "close": 15.09, "volume": 143823.0}, {"date": "2025-05-22", "close": 14.79, "volume": 126599.0}, {"date": "2025-05-23", "close": 14.7, "volume": 127879.0}, {"date": "2025-05-27", "close": 15.03, "volume": 114051.0}, {"date": "2025-05-28", "close": 14.77, "volume": 102796.0}, {"date": "2025-05-29", "close": 14.88, "volume": 158328.0}, {"date": "2025-05-30", "close": 14.84, "volume": 267139.0}, {"date": "2025-06-02", "close": 14.8, "volume": 256442.0}, {"date": "2025-06-03", "close": 14.99, "volume": 157027.0}, {"date": "2025-06-04", "close": 14.67, "volume": 119832.0}, {"date": "2025-06-05", "close": 14.5, "volume": 113566.0}, {"date": "2025-06-06", "close": 14.83, "volume": 165512.0}, {"date": "2025-06-09", "close": 15.08, "volume": 144258.0}, {"date": "2025-06-10", "close": 15.29, "volume": 156910.0}, {"date": "2025-06-11", "close": 15.14, "volume": 148883.0}, {"date": "2025-06-12", "close": 15.14, "volume": 140078.0}, {"date": "2025-06-13", "close": 14.6, "volume": 130826.0}, {"date": "2025-06-16", "close": 14.61, "volume": 194242.0}, {"date": "2025-06-17", "close": 14.46, "volume": 173097.0}, {"date": "2025-06-18", "close": 14.46, "volume": 108374.0}, {"date": "2025-06-20", "close": 14.6, "volume": 265714.0}, {"date": "2025-06-23", "close": 15.09, "volume": 151090.0}, {"date": "2025-06-24", "close": 15.2, "volume": 124089.0}, {"date": "2025-06-25", "close": 15.06, "volume": 123330.0}, {"date": "2025-06-26", "close": 15.43, "volume": 209864.0}, {"date": "2025-06-27", "close": 15.49, "volume": 349869.0}, {"date": "2025-06-30", "close": 15.38, "volume": 176419.0}, {"date": "2025-07-01", "close": 15.87, "volume": 149427.0}, {"date": "2025-07-02", "close": 16.28, "volume": 201313.0}, {"date": "2025-07-03", "close": 16.39, "volume": 90167.0}, {"date": "2025-07-07", "close": 16.08, "volume": 157252.0}, {"date": "2025-07-08", "close": 16.07, "volume": 204049.0}, {"date": "2025-07-09", "close": 15.98, "volume": 115778.0}, {"date": "2025-07-10", "close": 15.97, "volume": 138947.0}, {"date": "2025-07-11", "close": 15.71, "volume": 139025.0}, {"date": "2025-07-14", "close": 15.84, "volume": 199017.0}, {"date": "2025-07-15", "close": 15.42, "volume": 197338.0}, {"date": "2025-07-16", "close": 15.64, "volume": 221919.0}, {"date": "2025-07-17", "close": 15.88, "volume": 248537.0}, {"date": "2025-07-18", "close": 15.92, "volume": 159243.0}, {"date": "2025-07-21", "close": 15.85, "volume": 102745.0}, {"date": "2025-07-22", "close": 15.92, "volume": 150309.0}, {"date": "2025-07-23", "close": 15.93, "volume": 127641.0}, {"date": "2025-07-24", "close": 15.45, "volume": 238757.0}, {"date": "2025-07-25", "close": 15.62, "volume": 280900.0}, {"date": "2025-07-28", "close": 15.96, "volume": 271522.0}, {"date": "2025-07-29", "close": 15.98, "volume": 399130.0}, {"date": "2025-07-30", "close": 15.74, "volume": 320448.0}, {"date": "2025-07-31", "close": 15.49, "volume": 356367.0}, {"date": "2025-08-01", "close": 15.01, "volume": 266966.0}, {"date": "2025-08-04", "close": 15.2, "volume": 173043.0}, {"date": "2025-08-05", "close": 15.39, "volume": 180711.0}, {"date": "2025-08-06", "close": 15.22, "volume": 132757.0}, {"date": "2025-08-07", "close": 15.03, "volume": 155248.0}, {"date": "2025-08-08", "close": 15.22, "volume": 117791.0}, {"date": "2025-08-11", "close": 15.31, "volume": 129174.0}, {"date": "2025-08-12", "close": 15.99, "volume": 185096.0}, {"date": "2025-08-13", "close": 16.25, "volume": 193328.0}, {"date": "2025-08-14", "close": 16.18, "volume": 133093.0}, {"date": "2025-08-15", "close": 15.95, "volume": 267076.0}, {"date": "2025-08-18", "close": 16.02, "volume": 116343.0}, {"date": "2025-08-19", "close": 16.04, "volume": 107035.0}, {"date": "2025-08-20", "close": 16.06, "volume": 186076.0}, {"date": "2025-08-21", "close": 15.14, "volume": 1917290.0}, {"date": "2025-08-22", "close": 15.65, "volume": 1632014.0}, {"date": "2025-08-25", "close": 15.66, "volume": 995269.0}, {"date": "2025-08-26", "close": 16.35, "volume": 1587023.0}, {"date": "2025-08-27", "close": 16.6, "volume": 720223.0}, {"date": "2025-08-28", "close": 16.88, "volume": 477156.0}, {"date": "2025-08-29", "close": 16.86, "volume": 363033.0}, {"date": "2025-09-02", "close": 16.74, "volume": 401632.0}, {"date": "2025-09-03", "close": 16.64, "volume": 269277.0}, {"date": "2025-09-04", "close": 16.82, "volume": 219896.0}, {"date": "2025-09-05", "close": 16.65, "volume": 297919.0}, {"date": "2025-09-08", "close": 16.63, "volume": 175129.0}, {"date": "2025-09-09", "close": 16.43, "volume": 216403.0}, {"date": "2025-09-10", "close": 16.37, "volume": 160420.0}, {"date": "2025-09-11", "close": 16.43, "volume": 215447.0}, {"date": "2025-09-12", "close": 16.25, "volume": 200446.0}, {"date": "2025-09-15", "close": 16.25, "volume": 271212.0}, {"date": "2025-09-16", "close": 16.13, "volume": 450262.0}, {"date": "2025-09-17", "close": 16.13, "volume": 326551.0}, {"date": "2025-09-18", "close": 16.84, "volume": 305810.0}, {"date": "2025-09-19", "close": 16.5, "volume": 635786.0}, {"date": "2025-09-22", "close": 16.27, "volume": 283179.0}, {"date": "2025-09-23", "close": 16.25, "volume": 250841.0}, {"date": "2025-09-24", "close": 16.2, "volume": 233257.0}, {"date": "2025-09-25", "close": 16.11, "volume": 213661.0}, {"date": "2025-09-26", "close": 16.2, "volume": 217330.0}, {"date": "2025-09-29", "close": 16.13, "volume": 497727.0}, {"date": "2025-09-30", "close": 16.01, "volume": 528799.0}, {"date": "2025-10-01", "close": 16.1, "volume": 345063.0}, {"date": "2025-10-02", "close": 15.95, "volume": 362342.0}, {"date": "2025-10-03", "close": 15.88, "volume": 306407.0}, {"date": "2025-10-06", "close": 16.18, "volume": 326346.0}, {"date": "2025-10-07", "close": 16.2, "volume": 524297.0}, {"date": "2025-10-08", "close": 16.16, "volume": 388298.0}, {"date": "2025-10-09", "close": 15.56, "volume": 324534.0}, {"date": "2025-10-10", "close": 15.04, "volume": 343152.0}, {"date": "2025-10-13", "close": 15.26, "volume": 281398.0}, {"date": "2025-10-14", "close": 15.95, "volume": 472647.0}, {"date": "2025-10-15", "close": 15.72, "volume": 444135.0}, {"date": "2025-10-16", "close": 15.12, "volume": 785486.0}, {"date": "2025-10-17", "close": 15.25, "volume": 424914.0}, {"date": "2025-10-20", "close": 15.63, "volume": 371424.0}, {"date": "2025-10-21", "close": 15.73, "volume": 258938.0}, {"date": "2025-10-22", "close": 15.96, "volume": 333832.0}, {"date": "2025-10-23", "close": 15.6, "volume": 804955.0}, {"date": "2025-10-24", "close": 16.6, "volume": 469125.0}, {"date": "2025-10-27", "close": 16.26, "volume": 458422.0}, {"date": "2025-10-28", "close": 16.19, "volume": 936268.0}, {"date": "2025-10-29", "close": 15.85, "volume": 372660.0}, {"date": "2025-10-30", "close": 15.7, "volume": 425350.0}, {"date": "2025-10-31", "close": 15.6, "volume": 346146.0}, {"date": "2025-11-03", "close": 15.73, "volume": 285394.0}, {"date": "2025-11-04", "close": 15.62, "volume": 284845.0}, {"date": "2025-11-05", "close": 15.97, "volume": 260941.0}, {"date": "2025-11-06", "close": 15.86, "volume": 220517.0}, {"date": "2025-11-07", "close": 16.0, "volume": 228449.0}, {"date": "2025-11-10", "close": 16.06, "volume": 197527.0}, {"date": "2025-11-11", "close": 16.21, "volume": 163469.0}, {"date": "2025-11-12", "close": 16.14, "volume": 142609.0}, {"date": "2025-11-13", "close": 16.08, "volume": 171168.0}, {"date": "2025-11-14", "close": 16.14, "volume": 180423.0}, {"date": "2025-11-17", "close": 15.65, "volume": 298857.0}, {"date": "2025-11-18", "close": 15.63, "volume": 284964.0}, {"date": "2025-11-19", "close": 15.74, "volume": 223971.0}, {"date": "2025-11-20", "close": 15.72, "volume": 183858.0}, {"date": "2025-11-21", "close": 16.38, "volume": 300127.0}, {"date": "2025-11-24", "close": 16.42, "volume": 292748.0}, {"date": "2025-11-25", "close": 17.06, "volume": 532857.0}, {"date": "2025-11-26", "close": 17.23, "volume": 272633.0}, {"date": "2025-11-28", "close": 17.14, "volume": 177136.0}, {"date": "2025-12-01", "close": 17.16, "volume": 298009.0}, {"date": "2025-12-02", "close": 17.25, "volume": 216861.0}, {"date": "2025-12-03", "close": 17.45, "volume": 308396.0}, {"date": "2025-12-04", "close": 17.37, "volume": 246038.0}, {"date": "2025-12-05", "close": 17.29, "volume": 267918.0}, {"date": "2025-12-08", "close": 17.43, "volume": 305678.0}, {"date": "2025-12-09", "close": 17.63, "volume": 385187.0}, {"date": "2025-12-10", "close": 18.15, "volume": 486184.0}, {"date": "2025-12-11", "close": 18.38, "volume": 447480.0}, {"date": "2025-12-12", "close": 18.47, "volume": 389367.0}, {"date": "2025-12-15", "close": 18.46, "volume": 448132.0}, {"date": "2025-12-16", "close": 18.36, "volume": 457156.0}, {"date": "2025-12-17", "close": 18.13, "volume": 357568.0}, {"date": "2025-12-18", "close": 18.31, "volume": 400484.0}, {"date": "2025-12-19", "close": 18.08, "volume": 2024583.0}, {"date": "2025-12-22", "close": 17.82, "volume": 293854.0}, {"date": "2025-12-23", "close": 17.67, "volume": 392249.0}, {"date": "2025-12-24", "close": 17.6, "volume": 224465.0}, {"date": "2025-12-26", "close": 17.46, "volume": 201713.0}, {"date": "2025-12-29", "close": 17.28, "volume": 256513.0}, {"date": "2025-12-30", "close": 17.04, "volume": 233380.0}, {"date": "2025-12-31", "close": 16.96, "volume": 344729.0}, {"date": "2026-01-02", "close": 16.54, "volume": 276639.0}, {"date": "2026-01-05", "close": 16.86, "volume": 315349.0}, {"date": "2026-01-06", "close": 16.86, "volume": 272491.0}, {"date": "2026-01-07", "close": 16.67, "volume": 312273.0}, {"date": "2026-01-08", "close": 17.13, "volume": 360807.0}, {"date": "2026-01-09", "close": 17.03, "volume": 300215.0}, {"date": "2026-01-12", "close": 17.07, "volume": 308151.0}, {"date": "2026-01-13", "close": 17.03, "volume": 306968.0}, {"date": "2026-01-14", "close": 17.33, "volume": 404484.0}, {"date": "2026-01-15", "close": 17.65, "volume": 349370.0}, {"date": "2026-01-16", "close": 17.51, "volume": 415336.0}, {"date": "2026-01-20", "close": 17.27, "volume": 246501.0}, {"date": "2026-01-21", "close": 18.24, "volume": 375006.0}, {"date": "2026-01-22", "close": 18.63, "volume": 632874.0}, {"date": "2026-01-23", "close": 17.6, "volume": 475652.0}, {"date": "2026-01-26", "close": 17.38, "volume": 383369.0}, {"date": "2026-01-27", "close": 17.56, "volume": 294300.0}, {"date": "2026-01-28", "close": 17.25, "volume": 345517.0}, {"date": "2026-01-29", "close": 17.49, "volume": 349472.0}, {"date": "2026-01-30", "close": 17.62, "volume": 506333.0}, {"date": "2026-02-02", "close": 17.96, "volume": 473046.0}, {"date": "2026-02-03", "close": 18.04, "volume": 367782.0}, {"date": "2026-02-04", "close": 18.19, "volume": 376162.0}, {"date": "2026-02-05", "close": 18.25, "volume": 381971.0}, {"date": "2026-02-06", "close": 18.58, "volume": 400070.0}, {"date": "2026-02-09", "close": 18.68, "volume": 210948.0}, {"date": "2026-02-10", "close": 18.4, "volume": 279155.0}, {"date": "2026-02-11", "close": 18.14, "volume": 265963.0}, {"date": "2026-02-12", "close": 17.77, "volume": 272938.0}, {"date": "2026-02-13", "close": 18.01, "volume": 263730.0}, {"date": "2026-02-17", "close": 18.1, "volume": 299919.0}, {"date": "2026-02-18", "close": 18.12, "volume": 344552.0}, {"date": "2026-02-19", "close": 17.94, "volume": 630172.0}, {"date": "2026-02-20", "close": 18.08, "volume": 384553.0}, {"date": "2026-02-23", "close": 16.89, "volume": 481207.0}, {"date": "2026-02-24", "close": 17.19, "volume": 717422.0}, {"date": "2026-02-25", "close": 17.64, "volume": 451196.0}, {"date": "2026-02-26", "close": 17.63, "volume": 373272.0}, {"date": "2026-02-27", "close": 16.84, "volume": 557010.0}, {"date": "2026-03-02", "close": 17.03, "volume": 418635.0}, {"date": "2026-03-03", "close": 16.93, "volume": 380788.0}, {"date": "2026-03-04", "close": 16.9, "volume": 342623.0}, {"date": "2026-03-05", "close": 16.71, "volume": 409012.0}, {"date": "2026-03-06", "close": 16.29, "volume": 490260.0}, {"date": "2026-03-09", "close": 16.3, "volume": 466095.0}, {"date": "2026-03-10", "close": 16.17, "volume": 384569.0}, {"date": "2026-03-11", "close": 16.0, "volume": 255634.0}, {"date": "2026-03-12", "close": 15.92, "volume": 314850.0}, {"date": "2026-03-13", "close": 15.89, "volume": 357916.0}, {"date": "2026-03-16", "close": 15.94, "volume": 305700.0}, {"date": "2026-03-17", "close": 15.89, "volume": 311475.0}, {"date": "2026-03-18", "close": 15.57, "volume": 433559.0}, {"date": "2026-03-19", "close": 15.92, "volume": 396382.0}, {"date": "2026-03-20", "close": 15.81, "volume": 715318.0}, {"date": "2026-03-23", "close": 16.2, "volume": 436889.0}, {"date": "2026-03-24", "close": 16.26, "volume": 321166.0}, {"date": "2026-03-25", "close": 16.23, "volume": 336734.0}, {"date": "2026-03-26", "close": 16.34, "volume": 294399.0}, {"date": "2026-03-27", "close": 16.21, "volume": 370474.0}, {"date": "2026-03-30", "close": 16.36, "volume": 338322.0}, {"date": "2026-03-31", "close": 16.57, "volume": 446450.0}, {"date": "2026-04-01", "close": 16.77, "volume": 289507.0}, {"date": "2026-04-02", "close": 16.76, "volume": 251242.0}, {"date": "2026-04-06", "close": 16.88, "volume": 182622.0}, {"date": "2026-04-07", "close": 16.93, "volume": 214856.0}, {"date": "2026-04-08", "close": 17.35, "volume": 353696.0}, {"date": "2026-04-09", "close": 17.61, "volume": 359428.0}, {"date": "2026-04-10", "close": 17.7, "volume": 474911.0}, {"date": "2026-04-13", "close": 17.7, "volume": 231999.0}, {"date": "2026-04-14", "close": 17.74, "volume": 325536.0}, {"date": "2026-04-15", "close": 17.75, "volume": 261086.0}, {"date": "2026-04-16", "close": 17.58, "volume": 257893.0}, {"date": "2026-04-17", "close": 18.01, "volume": 373252.0}, {"date": "2026-04-20", "close": 17.97, "volume": 249350.0}, {"date": "2026-04-21", "close": 17.68, "volume": 341149.0}, {"date": "2026-04-22", "close": 17.55, "volume": 356425.0}, {"date": "2026-04-23", "close": 17.8, "volume": 519194.0}, {"date": "2026-04-24", "close": 17.83, "volume": 418174.0}, {"date": "2026-04-27", "close": 18.05, "volume": 342860.0}, {"date": "2026-04-28", "close": 18.39, "volume": 220217.0}, {"date": "2026-04-29", "close": 17.91, "volume": 301472.0}, {"date": "2026-04-30", "close": 18.1, "volume": 276431.0}, {"date": "2026-05-01", "close": 18.32, "volume": 173564.0}, {"date": "2026-05-04", "close": 18.06, "volume": 202286.0}, {"date": "2026-05-05", "close": 18.47, "volume": 250845.0}, {"date": "2026-05-06", "close": 18.62, "volume": 242327.0}, {"date": "2026-05-07", "close": 18.56, "volume": 247355.0}, {"date": "2026-05-08", "close": 18.49, "volume": 379021.0}, {"date": "2026-05-11", "close": 18.13, "volume": 275536.0}, {"date": "2026-05-12", "close": 18.07, "volume": 244816.0}, {"date": "2026-05-13", "close": 17.75, "volume": 368606.0}, {"date": "2026-05-14", "close": 17.88, "volume": 315217.0}, {"date": "2026-05-15", "close": 17.6, "volume": 268363.0}, {"date": "2026-05-18", "close": 17.9, "volume": 225708.0}, {"date": "2026-05-19", "close": 17.92, "volume": 220017.0}, {"date": "2026-05-20", "close": 18.33, "volume": 285850.0}, {"date": "2026-05-21", "close": 18.42, "volume": 282440.0}, {"date": "2026-05-22", "close": 18.34, "volume": 249798.0}, {"date": "2026-05-26", "close": 18.75, "volume": 307714.0}, {"date": "2026-05-27", "close": 18.43, "volume": 340362.0}, {"date": "2026-05-28", "close": 18.48, "volume": 284708.0}, {"date": "2026-05-29", "close": 18.55, "volume": 427925.0}, {"date": "2026-06-01", "close": 18.28, "volume": 292164.0}, {"date": "2026-06-02", "close": 18.64, "volume": 285371.0}, {"date": "2026-06-03", "close": 18.17, "volume": 406222.0}, {"date": "2026-06-04", "close": 18.73, "volume": 711631.0}, {"date": "2026-06-05", "close": 18.75, "volume": 588820.0}, {"date": "2026-06-08", "close": 18.9, "volume": 374415.0}, {"date": "2026-06-09", "close": 19.18, "volume": 387801.0}, {"date": "2026-06-10", "close": 19.33, "volume": 356749.0}, {"date": "2026-06-11", "close": 19.52, "volume": 379012.0}, {"date": "2026-06-12", "close": 19.75, "volume": 714610.0}, {"date": "2026-06-15", "close": 19.32, "volume": 699345.0}, {"date": "2026-06-16", "close": 19.43, "volume": 624752.0}, {"date": "2026-06-17", "close": 19.25, "volume": 484772.0}, {"date": "2026-06-18", "close": 19.34, "volume": 1006594.0}, {"date": "2026-06-22", "close": 19.41, "volume": 704669.0}, {"date": "2026-06-23", "close": 19.68, "volume": 1254931.0}, {"date": "2026-06-24", "close": 19.8, "volume": 1080693.0}, {"date": "2026-06-25", "close": 19.78, "volume": 1132825.0}, {"date": "2026-06-26", "close": 20.29, "volume": 3684752.0}, {"date": "2026-06-29", "close": 20.06, "volume": 1065001.0}, {"date": "2026-06-30", "close": 19.98, "volume": 761796.0}, {"date": "2026-07-01", "close": 20.48, "volume": 841277.0}, {"date": "2026-07-02", "close": 19.78, "volume": 605112.0}, {"date": "2026-07-06", "close": 19.94, "volume": 604159.0}, {"date": "2026-07-07", "close": 19.64, "volume": 555855.0}, {"date": "2026-07-08", "close": 19.3, "volume": 560480.0}, {"date": "2026-07-09", "close": 19.48, "volume": 499136.0}, {"date": "2026-07-10", "close": 19.58, "volume": 484091.0}, {"date": "2026-07-13", "close": 19.75, "volume": 457727.0}, {"date": "2026-07-14", "close": 19.62, "volume": 430940.0}, {"date": "2026-07-15", "close": 19.86, "volume": 456960.0}, {"date": "2026-07-16", "close": 20.56, "volume": 869671.0}, {"date": "2026-07-17", "close": 20.3, "volume": 641598.0}, {"date": "2026-07-20", "close": 20.21, "volume": 671165.0}, {"date": "2026-07-21", "close": 20.41, "volume": 468404.0}, {"date": "2026-07-22", "close": 20.21, "volume": 728963.0}, {"date": "2026-07-23", "close": 20.05, "volume": 1512486.0}, {"date": "2026-07-24", "close": 20.06, "volume": 1043525.0}, {"date": "2026-07-27", "close": 20.36, "volume": 721765.0}, {"date": "2026-07-28", "close": 20.71, "volume": 731307.0}, {"date": "2026-07-29", "close": 20.67, "volume": 975256.0}, {"date": "2026-07-30", "close": 20.58, "volume": 549844.0}, {"date": "2026-07-31", "close": 20.45, "volume": 545704.0}, {"date": "2026-08-03", "close": 20.77, "volume": 494218.0}, {"date": "2026-08-04", "close": 20.8, "volume": 612699.0}, {"date": "2026-08-05", "close": 20.65, "volume": 441924.0}, {"date": "2026-08-06", "close": 20.48, "volume": 384563.0}, {"date": "2026-08-07", "close": 20.42, "volume": 641327.0}], "refreshing": true}