{"ticker": "HTLD", "overview": {"cik": "799233", "ticker": "HTLD", "name": "HEARTLAND EXPRESS INC", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001483283-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000799233-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000799233-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001828657-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000799233-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001193793-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001212393-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001664211-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000799233-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002028301-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001642771-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001668223-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001735946-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001664211-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000799233-26-000031", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "FORM 3", "accession": "0001193793-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000799233-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0000799233-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001828657-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000799233-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000559", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000799233-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0000799233-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0000799233-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000799233-26-000012", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HTLD", "has_prices": true, "as_of": "2026-08-07", "last": 12.34, "prev_close": 12.29, "change": 0.05000000000000071, "change_pct": 0.0040683482506103106, "session_volume": 688546.0, "vwap_5": 12.449492239962517, "vwap_20": 13.863222212850221, "vwap_60": 14.553087515377616, "vwap_250": 10.886620779118196, "high_52w": 16.22, "low_52w": 7.08, "avg_volume_20": 706596.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001259736-26-000003", "src": "INSIDERS", "ticker": "HTLD", "cik": "799233", "company": "HEARTLAND EXPRESS INC", "company_raw": "HEARTLAND EXPRESS INC", "who": "James G. Pratt", "who_key": "PRATT JAMES G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on HTLD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1259736/000125973626000003/0001259736-26-000003-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91600}, {"id": "13DG-0001483283-26-000006", "src": "13DG", "ticker": "HTLD", "cik": "799233", "company": "HEARTLAND EXPRESS INC", "company_raw": "HEARTLAND EXPRESS INC", "who": "Ann S. Gerdin", "who_key": "Gerdin Ann S", "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": "Trucking (No Local)", "country": "United States", "headline": "Gerdin Ann S adjusts its stake in HTLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1483283/0001483283-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000354204-26-000559", "src": "13DG", "ticker": "HTLD", "cik": "799233", "company": "HEARTLAND EXPRESS INC", "company_raw": "HEARTLAND EXPRESS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Trucking (No Local)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of HTLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000559-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}, {"id": "HOUSE-2024-20025678-T22", "src": "CONGRESS", "ticker": "HTLD", "cik": "", "company": "HEARTLAND EXPRESS INC", "company_raw": "ey - Select UMA Account # 1\nJT Heartland Express, Inc. - Common\nStock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads HTLD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194640}], "recent_buys": [], "institutional": [{"id": "13DG-0001483283-26-000006", "src": "13DG", "ticker": "HTLD", "cik": "799233", "company": "HEARTLAND EXPRESS INC", "company_raw": "HEARTLAND EXPRESS INC", "who": "Ann S. Gerdin", "who_key": "Gerdin Ann S", "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": "Trucking (No Local)", "country": "United States", "headline": "Gerdin Ann S adjusts its stake in HTLD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1483283/0001483283-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000354204-26-000559", "src": "13DG", "ticker": "HTLD", "cik": "799233", "company": "HEARTLAND EXPRESS INC", "company_raw": "HEARTLAND EXPRESS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Trucking (No Local)", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of HTLD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000559-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298960}], "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": "Heartland Express, Inc. - Common Stock", "new_value": "HEARTLAND EXPRESS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000799233", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000799233", "applied": 1, "detected_at": "2026-10-25T02:45:17.618851"}]}, "key_people": [{"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025678.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001483283-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0000799233-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000799233-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001828657-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0000799233-26-000035", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001193793-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001212393-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001664211-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000799233-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0002028301-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001642771-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001668223-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001735946-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001664211-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0000799233-26-000031", "price_sensitive": true}, {"form": "3", "date": "2026-05-14", "title": "FORM 3", "accession": "0001193793-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0000799233-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0000799233-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-04-24", "title": "FORM 4", "accession": "0001828657-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000799233-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000559", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-02", "title": "Form ARS", "accession": "0000799233-26-000021", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0000799233-26-000019", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-02", "title": "Proxy statement", "accession": "0000799233-26-000017", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0000799233-26-000012", "price_sensitive": true}], "performance": {"ticker": "HTLD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 19.07, "volume": 312713.0}, {"date": "2016-08-09", "close": 18.89, "volume": 496964.0}, {"date": "2016-08-10", "close": 18.85, "volume": 325328.0}, {"date": "2016-08-11", "close": 19.06, "volume": 436893.0}, {"date": "2016-08-12", "close": 18.98, "volume": 418295.0}, {"date": "2016-08-15", "close": 19.0, "volume": 311500.0}, {"date": "2016-08-16", "close": 19.04, "volume": 400989.0}, {"date": "2016-08-17", "close": 19.0, "volume": 296023.0}, {"date": "2016-08-18", "close": 19.07, "volume": 245684.0}, {"date": "2016-08-19", "close": 19.39, "volume": 244606.0}, {"date": "2016-08-22", "close": 19.43, "volume": 302369.0}, {"date": "2016-08-23", "close": 19.8, "volume": 975006.0}, {"date": "2016-08-24", "close": 19.75, "volume": 607351.0}, {"date": "2016-08-25", "close": 19.22, "volume": 477657.0}, {"date": "2016-08-26", "close": 19.2, "volume": 548149.0}, {"date": "2016-08-29", "close": 19.14, "volume": 346042.0}, {"date": "2016-08-30", "close": 19.14, "volume": 384623.0}, {"date": "2016-08-31", "close": 19.03, "volume": 388279.0}, {"date": "2016-09-01", "close": 19.17, "volume": 347141.0}, {"date": "2016-09-02", "close": 19.25, "volume": 300636.0}, {"date": "2016-09-06", "close": 19.22, "volume": 269796.0}, {"date": "2016-09-07", "close": 19.54, "volume": 360971.0}, {"date": "2016-09-08", "close": 19.78, "volume": 449040.0}, {"date": "2016-09-09", "close": 18.94, "volume": 416979.0}, {"date": "2016-09-12", "close": 19.09, "volume": 429068.0}, {"date": "2016-09-13", "close": 18.85, "volume": 329276.0}, {"date": "2016-09-14", "close": 18.96, "volume": 278909.0}, {"date": "2016-09-15", "close": 19.55, "volume": 543201.0}, {"date": "2016-09-16", "close": 19.31, "volume": 2801834.0}, {"date": "2016-09-19", "close": 19.22, "volume": 468357.0}, {"date": "2016-09-20", "close": 18.94, "volume": 333516.0}, {"date": "2016-09-21", "close": 18.81, "volume": 448581.0}, {"date": "2016-09-22", "close": 18.75, "volume": 722539.0}, {"date": "2016-09-23", "close": 18.69, "volume": 938364.0}, {"date": "2016-09-26", "close": 18.46, "volume": 326887.0}, {"date": "2016-09-27", "close": 18.67, "volume": 768074.0}, {"date": "2016-09-28", "close": 18.91, "volume": 275011.0}, {"date": "2016-09-29", "close": 18.87, "volume": 386887.0}, {"date": "2016-09-30", "close": 18.88, "volume": 385543.0}, {"date": "2016-10-03", "close": 18.86, "volume": 352063.0}, {"date": "2016-10-04", "close": 18.6, "volume": 274108.0}, {"date": "2016-10-05", "close": 18.71, "volume": 436087.0}, {"date": "2016-10-06", "close": 18.83, "volume": 401702.0}, {"date": "2016-10-07", "close": 18.77, "volume": 307548.0}, {"date": "2016-10-10", "close": 18.88, "volume": 278774.0}, {"date": "2016-10-11", "close": 18.6, "volume": 194086.0}, {"date": "2016-10-12", "close": 18.51, "volume": 150279.0}, {"date": "2016-10-13", "close": 18.22, "volume": 585939.0}, {"date": "2016-10-14", "close": 18.07, "volume": 406211.0}, {"date": "2016-10-17", "close": 18.05, "volume": 435128.0}, {"date": "2016-10-18", "close": 18.16, "volume": 360147.0}, {"date": "2016-10-19", "close": 18.28, "volume": 385634.0}, {"date": "2016-10-20", "close": 18.17, "volume": 626877.0}, {"date": "2016-10-21", "close": 18.15, "volume": 1080603.0}, {"date": "2016-10-24", "close": 18.17, "volume": 512723.0}, {"date": "2016-10-25", "close": 18.24, "volume": 691099.0}, {"date": "2016-10-26", "close": 18.32, "volume": 425297.0}, {"date": "2016-10-27", "close": 18.61, "volume": 595184.0}, {"date": "2016-10-28", "close": 18.27, "volume": 620230.0}, {"date": "2016-10-31", "close": 18.4, "volume": 406006.0}, {"date": "2016-11-01", "close": 18.02, "volume": 823235.0}, {"date": "2016-11-02", "close": 18.01, "volume": 471723.0}, {"date": "2016-11-03", "close": 17.98, "volume": 482505.0}, {"date": "2016-11-04", "close": 18.35, "volume": 623180.0}, {"date": "2016-11-07", "close": 19.23, "volume": 709503.0}, {"date": "2016-11-08", "close": 19.54, "volume": 601592.0}, {"date": "2016-11-09", "close": 19.96, "volume": 658956.0}, {"date": "2016-11-10", "close": 20.35, "volume": 727485.0}, {"date": "2016-11-11", "close": 21.27, "volume": 1206713.0}, {"date": "2016-11-14", "close": 21.89, "volume": 884543.0}, {"date": "2016-11-15", "close": 21.97, "volume": 762348.0}, {"date": "2016-11-16", "close": 22.11, "volume": 525565.0}, {"date": "2016-11-17", "close": 22.16, "volume": 526926.0}, {"date": "2016-11-18", "close": 21.6, "volume": 649299.0}, {"date": "2016-11-21", "close": 21.49, "volume": 343583.0}, {"date": "2016-11-22", "close": 21.41, "volume": 573065.0}, {"date": "2016-11-23", "close": 21.51, "volume": 443723.0}, {"date": "2016-11-25", "close": 21.7, "volume": 230566.0}, {"date": "2016-11-28", "close": 21.79, "volume": 582357.0}, {"date": "2016-11-29", "close": 21.5, "volume": 338922.0}, {"date": "2016-11-30", "close": 21.51, "volume": 312632.0}, {"date": "2016-12-01", "close": 21.93, "volume": 585166.0}, {"date": "2016-12-02", "close": 21.74, "volume": 262870.0}, {"date": "2016-12-05", "close": 21.5, "volume": 743501.0}, {"date": "2016-12-06", "close": 21.55, "volume": 595768.0}, {"date": "2016-12-07", "close": 22.13, "volume": 405908.0}, {"date": "2016-12-08", "close": 22.46, "volume": 272430.0}, {"date": "2016-12-09", "close": 21.49, "volume": 778630.0}, {"date": "2016-12-12", "close": 21.64, "volume": 377113.0}, {"date": "2016-12-13", "close": 21.1, "volume": 687487.0}, {"date": "2016-12-14", "close": 21.15, "volume": 643283.0}, {"date": "2016-12-15", "close": 21.38, "volume": 324215.0}, {"date": "2016-12-16", "close": 20.79, "volume": 1243418.0}, {"date": "2016-12-19", "close": 21.05, "volume": 498657.0}, {"date": "2016-12-20", "close": 21.12, "volume": 383797.0}, {"date": "2016-12-21", "close": 20.88, "volume": 269038.0}, {"date": "2016-12-22", "close": 20.75, "volume": 296190.0}, {"date": "2016-12-23", "close": 20.82, "volume": 264333.0}, {"date": "2016-12-27", "close": 20.81, "volume": 197637.0}, {"date": "2016-12-28", "close": 20.47, "volume": 198529.0}, {"date": "2016-12-29", "close": 20.52, "volume": 217059.0}, {"date": "2016-12-30", "close": 20.36, "volume": 333679.0}, {"date": "2017-01-03", "close": 20.51, "volume": 419546.0}, {"date": "2017-01-04", "close": 20.6, "volume": 497391.0}, {"date": "2017-01-05", "close": 20.25, "volume": 595231.0}, {"date": "2017-01-06", "close": 20.12, "volume": 426860.0}, {"date": "2017-01-09", "close": 20.0, "volume": 382425.0}, {"date": "2017-01-10", "close": 20.02, "volume": 444103.0}, {"date": "2017-01-11", "close": 20.11, "volume": 256225.0}, {"date": "2017-01-12", "close": 20.19, "volume": 433193.0}, {"date": "2017-01-13", "close": 20.76, "volume": 1153805.0}, {"date": "2017-01-17", "close": 19.97, "volume": 551671.0}, {"date": "2017-01-18", "close": 20.27, "volume": 437848.0}, {"date": "2017-01-19", "close": 19.97, "volume": 424311.0}, {"date": "2017-01-20", "close": 20.04, "volume": 455918.0}, {"date": "2017-01-23", "close": 19.81, "volume": 574902.0}, {"date": "2017-01-24", "close": 20.04, "volume": 403309.0}, {"date": "2017-01-25", "close": 20.75, "volume": 554998.0}, {"date": "2017-01-26", "close": 20.46, "volume": 591486.0}, {"date": "2017-01-27", "close": 20.33, "volume": 1802458.0}, {"date": "2017-01-30", "close": 20.55, "volume": 1681779.0}, {"date": "2017-01-31", "close": 20.6, "volume": 1188800.0}, {"date": "2017-02-01", "close": 20.65, "volume": 763287.0}, {"date": "2017-02-02", "close": 19.97, "volume": 648526.0}, {"date": "2017-02-03", "close": 20.38, "volume": 384460.0}, {"date": "2017-02-06", "close": 20.38, "volume": 346781.0}, {"date": "2017-02-07", "close": 19.98, "volume": 333291.0}, {"date": "2017-02-08", "close": 20.1, "volume": 747806.0}, {"date": "2017-02-09", "close": 20.26, "volume": 338179.0}, {"date": "2017-02-10", "close": 20.83, "volume": 436495.0}, {"date": "2017-02-13", "close": 20.88, "volume": 467199.0}, {"date": "2017-02-14", "close": 20.37, "volume": 507950.0}, {"date": "2017-02-15", "close": 20.68, "volume": 574993.0}, {"date": "2017-02-16", "close": 20.78, "volume": 838111.0}, {"date": "2017-02-17", "close": 20.53, "volume": 1444993.0}, {"date": "2017-02-21", "close": 20.55, "volume": 532477.0}, {"date": "2017-02-22", "close": 20.48, "volume": 454491.0}, {"date": "2017-02-23", "close": 20.44, "volume": 542175.0}, {"date": "2017-02-24", "close": 20.64, "volume": 394665.0}, {"date": "2017-02-27", "close": 20.99, "volume": 372030.0}, {"date": "2017-02-28", "close": 20.74, "volume": 583161.0}, {"date": "2017-03-01", "close": 21.27, "volume": 763071.0}, {"date": "2017-03-02", "close": 20.72, "volume": 551119.0}, {"date": "2017-03-03", "close": 20.47, "volume": 578095.0}, {"date": "2017-03-06", "close": 20.59, "volume": 786068.0}, {"date": "2017-03-07", "close": 20.13, "volume": 590981.0}, {"date": "2017-03-08", "close": 20.15, "volume": 576057.0}, {"date": "2017-03-09", "close": 19.96, "volume": 438933.0}, {"date": "2017-03-10", "close": 20.25, "volume": 303589.0}, {"date": "2017-03-13", "close": 20.01, "volume": 443792.0}, {"date": "2017-03-14", "close": 20.01, "volume": 327703.0}, {"date": "2017-03-15", "close": 20.28, "volume": 378511.0}, {"date": "2017-03-16", "close": 20.43, "volume": 463576.0}, {"date": "2017-03-17", "close": 20.43, "volume": 798430.0}, {"date": "2017-03-20", "close": 20.13, "volume": 299423.0}, {"date": "2017-03-21", "close": 19.81, "volume": 403379.0}, {"date": "2017-03-22", "close": 20.0, "volume": 368192.0}, {"date": "2017-03-23", "close": 19.98, "volume": 354362.0}, {"date": "2017-03-24", "close": 19.92, "volume": 459554.0}, {"date": "2017-03-27", "close": 19.57, "volume": 390075.0}, {"date": "2017-03-28", "close": 19.9, "volume": 438643.0}, {"date": "2017-03-29", "close": 19.92, "volume": 283734.0}, {"date": "2017-03-30", "close": 20.0, "volume": 239642.0}, {"date": "2017-03-31", "close": 20.05, "volume": 266443.0}, {"date": "2017-04-03", "close": 19.91, "volume": 378704.0}, {"date": "2017-04-04", "close": 19.92, "volume": 264629.0}, {"date": "2017-04-05", "close": 19.76, "volume": 387104.0}, {"date": "2017-04-06", "close": 19.66, "volume": 722277.0}, {"date": "2017-04-07", "close": 19.63, "volume": 435324.0}, {"date": "2017-04-10", "close": 20.0, "volume": 1177981.0}, {"date": "2017-04-11", "close": 19.66, "volume": 764181.0}, {"date": "2017-04-12", "close": 19.18, "volume": 659640.0}, {"date": "2017-04-13", "close": 19.0, "volume": 783850.0}, {"date": "2017-04-17", "close": 19.41, "volume": 452026.0}, {"date": "2017-04-18", "close": 19.29, "volume": 369761.0}, {"date": "2017-04-19", "close": 19.2, "volume": 492479.0}, {"date": "2017-04-20", "close": 19.33, "volume": 1040222.0}, {"date": "2017-04-21", "close": 20.07, "volume": 1694052.0}, {"date": "2017-04-24", "close": 20.35, "volume": 729493.0}, {"date": "2017-04-25", "close": 20.33, "volume": 556922.0}, {"date": "2017-04-26", "close": 20.49, "volume": 763058.0}, {"date": "2017-04-27", "close": 20.53, "volume": 414678.0}, {"date": "2017-04-28", "close": 20.12, "volume": 370993.0}, {"date": "2017-05-01", "close": 20.06, "volume": 312944.0}, {"date": "2017-05-02", "close": 20.0, "volume": 480244.0}, {"date": "2017-05-03", "close": 19.99, "volume": 440469.0}, {"date": "2017-05-04", "close": 19.91, "volume": 212669.0}, {"date": "2017-05-05", "close": 19.69, "volume": 304551.0}, {"date": "2017-05-08", "close": 19.42, "volume": 275194.0}, {"date": "2017-05-09", "close": 19.42, "volume": 583421.0}, {"date": "2017-05-10", "close": 19.52, "volume": 507143.0}, {"date": "2017-05-11", "close": 19.35, "volume": 438222.0}, {"date": "2017-05-12", "close": 19.17, "volume": 512389.0}, {"date": "2017-05-15", "close": 19.21, "volume": 337128.0}, {"date": "2017-05-16", "close": 19.18, "volume": 462241.0}, {"date": "2017-05-17", "close": 18.86, "volume": 558162.0}, {"date": "2017-05-18", "close": 19.03, "volume": 496131.0}, {"date": "2017-05-19", "close": 19.08, "volume": 470100.0}, {"date": "2017-05-22", "close": 19.28, "volume": 437822.0}, {"date": "2017-05-23", "close": 19.37, "volume": 369652.0}, {"date": "2017-05-24", "close": 19.37, "volume": 388654.0}, {"date": "2017-05-25", "close": 19.64, "volume": 338250.0}, {"date": "2017-05-26", "close": 19.39, "volume": 284571.0}, {"date": "2017-05-30", "close": 19.52, "volume": 180704.0}, {"date": "2017-05-31", "close": 19.45, "volume": 203591.0}, {"date": "2017-06-01", "close": 19.55, "volume": 302208.0}, {"date": "2017-06-02", "close": 19.86, "volume": 351449.0}, {"date": "2017-06-05", "close": 20.01, "volume": 411568.0}, {"date": "2017-06-06", "close": 19.99, "volume": 259754.0}, {"date": "2017-06-07", "close": 20.23, "volume": 384705.0}, {"date": "2017-06-08", "close": 20.19, "volume": 325630.0}, {"date": "2017-06-09", "close": 20.55, "volume": 562200.0}, {"date": "2017-06-12", "close": 20.74, "volume": 560296.0}, {"date": "2017-06-13", "close": 20.85, "volume": 437316.0}, {"date": "2017-06-14", "close": 20.68, "volume": 197727.0}, {"date": "2017-06-15", "close": 20.83, "volume": 203328.0}, {"date": "2017-06-16", "close": 20.71, "volume": 576885.0}, {"date": "2017-06-19", "close": 20.91, "volume": 333823.0}, {"date": "2017-06-20", "close": 20.66, "volume": 354217.0}, {"date": "2017-06-21", "close": 20.53, "volume": 254100.0}, {"date": "2017-06-22", "close": 20.67, "volume": 205893.0}, {"date": "2017-06-23", "close": 20.71, "volume": 381891.0}, {"date": "2017-06-26", "close": 20.74, "volume": 165149.0}, {"date": "2017-06-27", "close": 20.76, "volume": 434453.0}, {"date": "2017-06-28", "close": 21.14, "volume": 661114.0}, {"date": "2017-06-29", "close": 20.96, "volume": 334363.0}, {"date": "2017-06-30", "close": 20.82, "volume": 404478.0}, {"date": "2017-07-03", "close": 20.96, "volume": 429402.0}, {"date": "2017-07-05", "close": 21.0, "volume": 494504.0}, {"date": "2017-07-06", "close": 21.21, "volume": 759970.0}, {"date": "2017-07-07", "close": 21.55, "volume": 652844.0}, {"date": "2017-07-10", "close": 21.23, "volume": 831668.0}, {"date": "2017-07-11", "close": 21.25, "volume": 912265.0}, {"date": "2017-07-12", "close": 21.85, "volume": 557473.0}, {"date": "2017-07-13", "close": 21.81, "volume": 338236.0}, {"date": "2017-07-14", "close": 21.91, "volume": 272604.0}, {"date": "2017-07-17", "close": 21.76, "volume": 357654.0}, {"date": "2017-07-18", "close": 21.51, "volume": 231440.0}, {"date": "2017-07-19", "close": 21.54, "volume": 216363.0}, {"date": "2017-07-20", "close": 21.59, "volume": 292155.0}, {"date": "2017-07-21", "close": 21.58, "volume": 475298.0}, {"date": "2017-07-24", "close": 21.42, "volume": 248828.0}, {"date": "2017-07-25", "close": 21.75, "volume": 345765.0}, {"date": "2017-07-26", "close": 21.76, "volume": 361815.0}, {"date": "2017-07-27", "close": 20.96, "volume": 493569.0}, {"date": "2017-07-28", "close": 21.04, "volume": 396983.0}, {"date": "2017-07-31", "close": 21.13, "volume": 325548.0}, {"date": "2017-08-01", "close": 21.14, "volume": 374965.0}, {"date": "2017-08-02", "close": 20.8, "volume": 513086.0}, {"date": "2017-08-03", "close": 20.72, "volume": 404820.0}, {"date": "2017-08-04", "close": 21.13, "volume": 368215.0}, {"date": "2017-08-07", "close": 20.93, "volume": 394123.0}, {"date": "2017-08-08", "close": 20.69, "volume": 479324.0}, {"date": "2017-08-09", "close": 20.85, "volume": 311213.0}, {"date": "2017-08-10", "close": 20.68, "volume": 423669.0}, {"date": "2017-08-11", "close": 20.84, "volume": 261009.0}, {"date": "2017-08-14", "close": 21.36, "volume": 297973.0}, {"date": "2017-08-15", "close": 21.3, "volume": 354820.0}, {"date": "2017-08-16", "close": 21.1, "volume": 621703.0}, {"date": "2017-08-17", "close": 20.99, "volume": 461498.0}, {"date": "2017-08-18", "close": 20.88, "volume": 383421.0}, {"date": "2017-08-21", "close": 20.92, "volume": 330046.0}, {"date": "2017-08-22", "close": 20.94, "volume": 321513.0}, {"date": "2017-08-23", "close": 20.73, "volume": 250416.0}, {"date": "2017-08-24", "close": 20.55, "volume": 597404.0}, {"date": "2017-08-25", "close": 21.22, "volume": 522761.0}, {"date": "2017-08-28", "close": 21.55, "volume": 735995.0}, {"date": "2017-08-29", "close": 22.01, "volume": 735892.0}, {"date": "2017-08-30", "close": 22.13, "volume": 925127.0}, {"date": "2017-08-31", "close": 22.17, "volume": 370307.0}, {"date": "2017-09-01", "close": 22.31, "volume": 292120.0}, {"date": "2017-09-05", "close": 22.52, "volume": 560297.0}, {"date": "2017-09-06", "close": 22.47, "volume": 295667.0}, {"date": "2017-09-07", "close": 22.72, "volume": 523314.0}, {"date": "2017-09-08", "close": 22.87, "volume": 743849.0}, {"date": "2017-09-11", "close": 22.68, "volume": 475417.0}, {"date": "2017-09-12", "close": 22.81, "volume": 410562.0}, {"date": "2017-09-13", "close": 22.56, "volume": 380532.0}, {"date": "2017-09-14", "close": 22.34, "volume": 442536.0}, {"date": "2017-09-15", "close": 22.55, "volume": 1273505.0}, {"date": "2017-09-18", "close": 22.7, "volume": 390073.0}, {"date": "2017-09-19", "close": 22.64, "volume": 202609.0}, {"date": "2017-09-20", "close": 22.96, "volume": 259743.0}, {"date": "2017-09-21", "close": 22.96, "volume": 194789.0}, {"date": "2017-09-22", "close": 22.96, "volume": 360234.0}, {"date": "2017-09-25", "close": 22.79, "volume": 372462.0}, {"date": "2017-09-26", "close": 22.99, "volume": 343257.0}, {"date": "2017-09-27", "close": 23.32, "volume": 314103.0}, {"date": "2017-09-28", "close": 23.29, "volume": 414398.0}, {"date": "2017-09-29", "close": 25.08, "volume": 1694169.0}, {"date": "2017-10-02", "close": 25.12, "volume": 715818.0}, {"date": "2017-10-03", "close": 24.32, "volume": 621913.0}, {"date": "2017-10-04", "close": 24.06, "volume": 556893.0}, {"date": "2017-10-05", "close": 24.0, "volume": 390850.0}, {"date": "2017-10-06", "close": 24.01, "volume": 313693.0}, {"date": "2017-10-09", "close": 23.75, "volume": 198115.0}, {"date": "2017-10-10", "close": 23.7, "volume": 237639.0}, {"date": "2017-10-11", "close": 23.69, "volume": 443217.0}, {"date": "2017-10-12", "close": 23.71, "volume": 330756.0}, {"date": "2017-10-13", "close": 23.13, "volume": 276421.0}, {"date": "2017-10-16", "close": 23.04, "volume": 421502.0}, {"date": "2017-10-17", "close": 22.91, "volume": 359621.0}, {"date": "2017-10-18", "close": 23.35, "volume": 267739.0}, {"date": "2017-10-19", "close": 23.38, "volume": 217718.0}, {"date": "2017-10-20", "close": 23.96, "volume": 346903.0}, {"date": "2017-10-23", "close": 23.74, "volume": 295863.0}, {"date": "2017-10-24", "close": 23.78, "volume": 315812.0}, {"date": "2017-10-25", "close": 23.64, "volume": 225501.0}, {"date": "2017-10-26", "close": 23.95, "volume": 228309.0}, {"date": "2017-10-27", "close": 22.5, "volume": 1301669.0}, {"date": "2017-10-30", "close": 21.31, "volume": 1184970.0}, {"date": "2017-10-31", "close": 21.33, "volume": 1021487.0}, {"date": "2017-11-01", "close": 21.04, "volume": 525791.0}, {"date": "2017-11-02", "close": 21.46, "volume": 491524.0}, {"date": "2017-11-03", "close": 21.17, "volume": 424165.0}, {"date": "2017-11-06", "close": 21.11, "volume": 295211.0}, {"date": "2017-11-07", "close": 21.26, "volume": 706422.0}, {"date": "2017-11-08", "close": 21.53, "volume": 585274.0}, {"date": "2017-11-09", "close": 21.37, "volume": 634636.0}, {"date": "2017-11-10", "close": 21.22, "volume": 514725.0}, {"date": "2017-11-13", "close": 21.24, "volume": 624438.0}, {"date": "2017-11-14", "close": 21.24, "volume": 399575.0}, {"date": "2017-11-15", "close": 20.6, "volume": 555079.0}, {"date": "2017-11-16", "close": 20.78, "volume": 562940.0}, {"date": "2017-11-17", "close": 20.56, "volume": 486447.0}, {"date": "2017-11-20", "close": 20.73, "volume": 299188.0}, {"date": "2017-11-21", "close": 21.34, "volume": 479595.0}, {"date": "2017-11-22", "close": 21.2, "volume": 682831.0}, {"date": "2017-11-24", "close": 21.25, "volume": 120239.0}, {"date": "2017-11-27", "close": 21.29, "volume": 530778.0}, {"date": "2017-11-28", "close": 22.07, "volume": 456496.0}, {"date": "2017-11-29", "close": 22.59, "volume": 367427.0}, {"date": "2017-11-30", "close": 22.84, "volume": 441345.0}, {"date": "2017-12-01", "close": 22.87, "volume": 422379.0}, {"date": "2017-12-04", "close": 22.64, "volume": 576602.0}, {"date": "2017-12-05", "close": 22.29, "volume": 370808.0}, {"date": "2017-12-06", "close": 22.6, "volume": 488496.0}, {"date": "2017-12-07", "close": 22.95, "volume": 352357.0}, {"date": "2017-12-08", "close": 22.8, "volume": 385652.0}, {"date": "2017-12-11", "close": 22.35, "volume": 183665.0}, {"date": "2017-12-12", "close": 22.39, "volume": 241196.0}, {"date": "2017-12-13", "close": 22.67, "volume": 511274.0}, {"date": "2017-12-14", "close": 22.34, "volume": 293078.0}, {"date": "2017-12-15", "close": 22.72, "volume": 846404.0}, {"date": "2017-12-18", "close": 22.77, "volume": 294698.0}, {"date": "2017-12-19", "close": 22.87, "volume": 314772.0}, {"date": "2017-12-20", "close": 22.98, "volume": 212629.0}, {"date": "2017-12-21", "close": 23.03, "volume": 505179.0}, {"date": "2017-12-22", "close": 23.51, "volume": 485027.0}, {"date": "2017-12-26", "close": 23.37, "volume": 258973.0}, {"date": "2017-12-27", "close": 23.53, "volume": 195874.0}, {"date": "2017-12-28", "close": 23.45, "volume": 196212.0}, {"date": "2017-12-29", "close": 23.34, "volume": 229035.0}, {"date": "2018-01-02", "close": 23.64, "volume": 292809.0}, {"date": "2018-01-03", "close": 23.55, "volume": 465111.0}, {"date": "2018-01-04", "close": 23.31, "volume": 256021.0}, {"date": "2018-01-05", "close": 23.22, "volume": 193581.0}, {"date": "2018-01-08", "close": 23.7, "volume": 889623.0}, {"date": "2018-01-09", "close": 23.46, "volume": 635712.0}, {"date": "2018-01-10", "close": 23.08, "volume": 960822.0}, {"date": "2018-01-11", "close": 23.59, "volume": 509624.0}, {"date": "2018-01-12", "close": 23.1, "volume": 341775.0}, {"date": "2018-01-16", "close": 22.88, "volume": 365658.0}, {"date": "2018-01-17", "close": 22.78, "volume": 440326.0}, {"date": "2018-01-18", "close": 23.2, "volume": 268776.0}, {"date": "2018-01-19", "close": 23.56, "volume": 338317.0}, {"date": "2018-01-22", "close": 23.59, "volume": 306908.0}, {"date": "2018-01-23", "close": 23.4, "volume": 323881.0}, {"date": "2018-01-24", "close": 23.63, "volume": 1191242.0}, {"date": "2018-01-25", "close": 23.24, "volume": 462195.0}, {"date": "2018-01-26", "close": 23.37, "volume": 458825.0}, {"date": "2018-01-29", "close": 23.19, "volume": 270300.0}, {"date": "2018-01-30", "close": 22.57, "volume": 335026.0}, {"date": "2018-01-31", "close": 22.69, "volume": 716287.0}, {"date": "2018-02-01", "close": 22.73, "volume": 648975.0}, {"date": "2018-02-02", "close": 22.27, "volume": 578304.0}, {"date": "2018-02-05", "close": 21.42, "volume": 490892.0}, {"date": "2018-02-06", "close": 21.47, "volume": 579689.0}, {"date": "2018-02-07", "close": 21.5, "volume": 435147.0}, {"date": "2018-02-08", "close": 20.75, "volume": 454995.0}, {"date": "2018-02-09", "close": 20.62, "volume": 576707.0}, {"date": "2018-02-12", "close": 20.12, "volume": 1583539.0}, {"date": "2018-02-13", "close": 21.35, "volume": 1451044.0}, {"date": "2018-02-14", "close": 20.49, "volume": 821056.0}, {"date": "2018-02-15", "close": 20.48, "volume": 511455.0}, {"date": "2018-02-16", "close": 20.54, "volume": 380027.0}, {"date": "2018-02-20", "close": 20.04, "volume": 820954.0}, {"date": "2018-02-21", "close": 19.85, "volume": 467674.0}, {"date": "2018-02-22", "close": 20.04, "volume": 715252.0}, {"date": "2018-02-23", "close": 20.07, "volume": 397231.0}, {"date": "2018-02-26", "close": 20.05, "volume": 528518.0}, {"date": "2018-02-27", "close": 19.82, "volume": 465234.0}, {"date": "2018-02-28", "close": 19.52, "volume": 374597.0}, {"date": "2018-03-01", "close": 19.55, "volume": 470738.0}, {"date": "2018-03-02", "close": 19.76, "volume": 441595.0}, {"date": "2018-03-05", "close": 19.51, "volume": 374091.0}, {"date": "2018-03-06", "close": 19.5, "volume": 347469.0}, {"date": "2018-03-07", "close": 19.42, "volume": 352873.0}, {"date": "2018-03-08", "close": 19.45, "volume": 325724.0}, {"date": "2018-03-09", "close": 19.94, "volume": 558105.0}, {"date": "2018-03-12", "close": 19.7, "volume": 221297.0}, {"date": "2018-03-13", "close": 19.41, "volume": 1310248.0}, {"date": "2018-03-14", "close": 19.28, "volume": 452611.0}, {"date": "2018-03-15", "close": 19.49, "volume": 385472.0}, {"date": "2018-03-16", "close": 19.72, "volume": 554441.0}, {"date": "2018-03-19", "close": 19.75, "volume": 301999.0}, {"date": "2018-03-20", "close": 19.6, "volume": 418371.0}, {"date": "2018-03-21", "close": 19.85, "volume": 413993.0}, {"date": "2018-03-22", "close": 19.23, "volume": 652218.0}, {"date": "2018-03-23", "close": 18.75, "volume": 353335.0}, {"date": "2018-03-26", "close": 18.75, "volume": 509278.0}, {"date": "2018-03-27", "close": 18.21, "volume": 480989.0}, {"date": "2018-03-28", "close": 17.97, "volume": 982117.0}, {"date": "2018-03-29", "close": 17.99, "volume": 1114501.0}, {"date": "2018-04-02", "close": 18.03, "volume": 953505.0}, {"date": "2018-04-03", "close": 18.41, "volume": 576722.0}, {"date": "2018-04-04", "close": 18.43, "volume": 549386.0}, {"date": "2018-04-05", "close": 18.15, "volume": 762855.0}, {"date": "2018-04-06", "close": 17.79, "volume": 891154.0}, {"date": "2018-04-09", "close": 17.58, "volume": 997112.0}, {"date": "2018-04-10", "close": 17.93, "volume": 1284279.0}, {"date": "2018-04-11", "close": 18.07, "volume": 647667.0}, {"date": "2018-04-12", "close": 18.1, "volume": 335767.0}, {"date": "2018-04-13", "close": 18.0, "volume": 339950.0}, {"date": "2018-04-16", "close": 18.56, "volume": 459779.0}, {"date": "2018-04-17", "close": 18.6, "volume": 329254.0}, {"date": "2018-04-18", "close": 18.83, "volume": 290016.0}, {"date": "2018-04-19", "close": 18.66, "volume": 296984.0}, {"date": "2018-04-20", "close": 18.06, "volume": 447192.0}, {"date": "2018-04-23", "close": 18.01, "volume": 208587.0}, {"date": "2018-04-24", "close": 17.9, "volume": 523494.0}, {"date": "2018-04-25", "close": 18.24, "volume": 1219628.0}, {"date": "2018-04-26", "close": 18.09, "volume": 1536889.0}, {"date": "2018-04-27", "close": 18.23, "volume": 587670.0}, {"date": "2018-04-30", "close": 17.83, "volume": 982449.0}, {"date": "2018-05-01", "close": 17.69, "volume": 712722.0}, {"date": "2018-05-02", "close": 17.89, "volume": 662730.0}, {"date": "2018-05-03", "close": 17.78, "volume": 309063.0}, {"date": "2018-05-04", "close": 17.76, "volume": 548909.0}, {"date": "2018-05-07", "close": 17.67, "volume": 391447.0}, {"date": "2018-05-08", "close": 17.65, "volume": 701301.0}, {"date": "2018-05-09", "close": 17.75, "volume": 510694.0}, {"date": "2018-05-10", "close": 17.88, "volume": 377365.0}, {"date": "2018-05-11", "close": 17.9, "volume": 709534.0}, {"date": "2018-05-14", "close": 18.06, "volume": 726442.0}, {"date": "2018-05-15", "close": 17.96, "volume": 693586.0}, {"date": "2018-05-16", "close": 18.04, "volume": 496242.0}, {"date": "2018-05-17", "close": 18.26, "volume": 433920.0}, {"date": "2018-05-18", "close": 18.62, "volume": 1036421.0}, {"date": "2018-05-21", "close": 18.86, "volume": 349769.0}, {"date": "2018-05-22", "close": 18.74, "volume": 546977.0}, {"date": "2018-05-23", "close": 18.49, "volume": 258224.0}, {"date": "2018-05-24", "close": 18.78, "volume": 251988.0}, {"date": "2018-05-25", "close": 18.81, "volume": 220554.0}, {"date": "2018-05-29", "close": 18.73, "volume": 427053.0}, {"date": "2018-05-30", "close": 19.18, "volume": 315341.0}, {"date": "2018-05-31", "close": 18.68, "volume": 272549.0}, {"date": "2018-06-01", "close": 19.03, "volume": 421304.0}, {"date": "2018-06-04", "close": 18.66, "volume": 551888.0}, {"date": "2018-06-05", "close": 18.46, "volume": 474432.0}, {"date": "2018-06-06", "close": 18.56, "volume": 376281.0}, {"date": "2018-06-07", "close": 18.85, "volume": 461826.0}, {"date": "2018-06-08", "close": 19.18, "volume": 434091.0}, {"date": "2018-06-11", "close": 19.71, "volume": 477057.0}, {"date": "2018-06-12", "close": 19.75, "volume": 342336.0}, {"date": "2018-06-13", "close": 19.44, "volume": 357318.0}, {"date": "2018-06-14", "close": 19.01, "volume": 642525.0}, {"date": "2018-06-15", "close": 19.44, "volume": 902786.0}, {"date": "2018-06-18", "close": 19.49, "volume": 315470.0}, {"date": "2018-06-19", "close": 19.47, "volume": 397037.0}, {"date": "2018-06-20", "close": 19.47, "volume": 366925.0}, {"date": "2018-06-21", "close": 19.42, "volume": 990003.0}, {"date": "2018-06-22", "close": 19.01, "volume": 632732.0}, {"date": "2018-06-25", "close": 18.5, "volume": 953669.0}, {"date": "2018-06-26", "close": 18.39, "volume": 772859.0}, {"date": "2018-06-27", "close": 18.49, "volume": 693199.0}, {"date": "2018-06-28", "close": 18.51, "volume": 366227.0}, {"date": "2018-06-29", "close": 18.55, "volume": 320220.0}, {"date": "2018-07-02", "close": 18.79, "volume": 246280.0}, {"date": "2018-07-03", "close": 18.97, "volume": 202608.0}, {"date": "2018-07-05", "close": 19.15, "volume": 374390.0}, {"date": "2018-07-06", "close": 19.44, "volume": 270719.0}, {"date": "2018-07-09", "close": 19.77, "volume": 262236.0}, {"date": "2018-07-10", "close": 19.5, "volume": 454736.0}, {"date": "2018-07-11", "close": 19.2, "volume": 337110.0}, {"date": "2018-07-12", "close": 19.13, "volume": 212574.0}, {"date": "2018-07-13", "close": 18.9, "volume": 286604.0}, {"date": "2018-07-16", "close": 17.99, "volume": 780683.0}, {"date": "2018-07-17", "close": 18.3, "volume": 670243.0}, {"date": "2018-07-18", "close": 18.51, "volume": 285930.0}, {"date": "2018-07-19", "close": 19.93, "volume": 755281.0}, {"date": "2018-07-20", "close": 20.87, "volume": 2480921.0}, {"date": "2018-07-23", "close": 21.35, "volume": 926412.0}, {"date": "2018-07-24", "close": 19.8, "volume": 1411453.0}, {"date": "2018-07-25", "close": 19.52, "volume": 837833.0}, {"date": "2018-07-26", "close": 19.2, "volume": 826927.0}, {"date": "2018-07-27", "close": 19.1, "volume": 592421.0}, {"date": "2018-07-30", "close": 19.12, "volume": 611946.0}, {"date": "2018-07-31", "close": 19.19, "volume": 753506.0}, {"date": "2018-08-01", "close": 19.3, "volume": 654606.0}, {"date": "2018-08-02", "close": 19.62, "volume": 490197.0}, {"date": "2018-08-03", "close": 19.19, "volume": 335172.0}, {"date": "2018-08-06", "close": 19.26, "volume": 254743.0}, {"date": "2018-08-07", "close": 19.31, "volume": 203432.0}, {"date": "2018-08-08", "close": 19.27, "volume": 334770.0}, {"date": "2018-08-09", "close": 19.39, "volume": 216989.0}, {"date": "2018-08-10", "close": 19.62, "volume": 291539.0}, {"date": "2018-08-13", "close": 19.65, "volume": 321065.0}, {"date": "2018-08-14", "close": 19.65, "volume": 176297.0}, {"date": "2018-08-15", "close": 19.73, "volume": 390544.0}, {"date": "2018-08-16", "close": 19.66, "volume": 231736.0}, {"date": "2018-08-17", "close": 19.84, "volume": 213603.0}, {"date": "2018-08-20", "close": 20.14, "volume": 268091.0}, {"date": "2018-08-21", "close": 20.38, "volume": 269977.0}, {"date": "2018-08-22", "close": 20.24, "volume": 236081.0}, {"date": "2018-08-23", "close": 20.18, "volume": 274437.0}, {"date": "2018-08-24", "close": 20.12, "volume": 243142.0}, {"date": "2018-08-27", "close": 20.46, "volume": 224283.0}, {"date": "2018-08-28", "close": 20.35, "volume": 266808.0}, {"date": "2018-08-29", "close": 20.65, "volume": 238048.0}, {"date": "2018-08-30", "close": 20.52, "volume": 237447.0}, {"date": "2018-08-31", "close": 20.45, "volume": 274515.0}, {"date": "2018-09-04", "close": 20.41, "volume": 271341.0}, {"date": "2018-09-05", "close": 20.74, "volume": 219402.0}, {"date": "2018-09-06", "close": 20.7, "volume": 316348.0}, {"date": "2018-09-07", "close": 20.86, "volume": 383247.0}, {"date": "2018-09-10", "close": 21.26, "volume": 587518.0}, {"date": "2018-09-11", "close": 21.0, "volume": 314838.0}, {"date": "2018-09-12", "close": 20.97, "volume": 298349.0}, {"date": "2018-09-13", "close": 20.75, "volume": 256289.0}, {"date": "2018-09-14", "close": 20.78, "volume": 213039.0}, {"date": "2018-09-17", "close": 20.29, "volume": 302171.0}, {"date": "2018-09-18", "close": 20.38, "volume": 214710.0}, {"date": "2018-09-19", "close": 20.34, "volume": 275863.0}, {"date": "2018-09-20", "close": 20.29, "volume": 223269.0}, {"date": "2018-09-21", "close": 19.98, "volume": 910111.0}, {"date": "2018-09-24", "close": 19.89, "volume": 232700.0}, {"date": "2018-09-25", "close": 19.79, "volume": 221510.0}, {"date": "2018-09-26", "close": 19.86, "volume": 279545.0}, {"date": "2018-09-27", "close": 19.7, "volume": 237503.0}, {"date": "2018-09-28", "close": 19.73, "volume": 353180.0}, {"date": "2018-10-01", "close": 19.4, "volume": 301530.0}, {"date": "2018-10-02", "close": 18.94, "volume": 267601.0}, {"date": "2018-10-03", "close": 19.14, "volume": 606143.0}, {"date": "2018-10-04", "close": 18.65, "volume": 324434.0}, {"date": "2018-10-05", "close": 18.21, "volume": 500046.0}, {"date": "2018-10-08", "close": 18.35, "volume": 362191.0}, {"date": "2018-10-09", "close": 18.47, "volume": 561994.0}, {"date": "2018-10-10", "close": 18.03, "volume": 613875.0}, {"date": "2018-10-11", "close": 17.76, "volume": 514117.0}, {"date": "2018-10-12", "close": 17.9, "volume": 341699.0}, {"date": "2018-10-15", "close": 18.09, "volume": 302176.0}, {"date": "2018-10-16", "close": 18.7, "volume": 385187.0}, {"date": "2018-10-17", "close": 18.46, "volume": 465937.0}, {"date": "2018-10-18", "close": 19.74, "volume": 1058192.0}, {"date": "2018-10-19", "close": 19.49, "volume": 623659.0}, {"date": "2018-10-22", "close": 18.94, "volume": 539776.0}, {"date": "2018-10-23", "close": 18.66, "volume": 624494.0}, {"date": "2018-10-24", "close": 18.57, "volume": 622615.0}, {"date": "2018-10-25", "close": 18.91, "volume": 370562.0}, {"date": "2018-10-26", "close": 18.6, "volume": 439540.0}, {"date": "2018-10-29", "close": 18.7, "volume": 342138.0}, {"date": "2018-10-30", "close": 19.43, "volume": 242167.0}, {"date": "2018-10-31", "close": 19.47, "volume": 345662.0}, {"date": "2018-11-01", "close": 19.61, "volume": 363168.0}, {"date": "2018-11-02", "close": 19.66, "volume": 329547.0}, {"date": "2018-11-05", "close": 19.59, "volume": 307801.0}, {"date": "2018-11-06", "close": 20.08, "volume": 435039.0}, {"date": "2018-11-07", "close": 20.14, "volume": 383199.0}, {"date": "2018-11-08", "close": 20.21, "volume": 377563.0}, {"date": "2018-11-09", "close": 19.85, "volume": 228746.0}, {"date": "2018-11-12", "close": 19.63, "volume": 294880.0}, {"date": "2018-11-13", "close": 19.5, "volume": 289846.0}, {"date": "2018-11-14", "close": 19.73, "volume": 435858.0}, {"date": "2018-11-15", "close": 20.09, "volume": 320598.0}, {"date": "2018-11-16", "close": 19.99, "volume": 314592.0}, {"date": "2018-11-19", "close": 20.31, "volume": 501506.0}, {"date": "2018-11-20", "close": 19.67, "volume": 318338.0}, {"date": "2018-11-21", "close": 19.77, "volume": 395278.0}, {"date": "2018-11-23", "close": 19.77, "volume": 77213.0}, {"date": "2018-11-26", "close": 20.35, "volume": 383882.0}, {"date": "2018-11-27", "close": 20.31, "volume": 261625.0}, {"date": "2018-11-28", "close": 20.53, "volume": 357745.0}, {"date": "2018-11-29", "close": 20.52, "volume": 242823.0}, {"date": "2018-11-30", "close": 20.75, "volume": 302879.0}, {"date": "2018-12-03", "close": 20.23, "volume": 254812.0}, {"date": "2018-12-04", "close": 19.08, "volume": 496065.0}, {"date": "2018-12-06", "close": 19.48, "volume": 347633.0}, {"date": "2018-12-07", "close": 19.25, "volume": 444242.0}, {"date": "2018-12-10", "close": 18.95, "volume": 471374.0}, {"date": "2018-12-11", "close": 19.07, "volume": 403032.0}, {"date": "2018-12-12", "close": 18.93, "volume": 327784.0}, {"date": "2018-12-13", "close": 18.52, "volume": 505253.0}, {"date": "2018-12-14", "close": 18.09, "volume": 483472.0}, {"date": "2018-12-17", "close": 18.12, "volume": 527445.0}, {"date": "2018-12-18", "close": 17.88, "volume": 467367.0}, {"date": "2018-12-19", "close": 17.42, "volume": 270633.0}, {"date": "2018-12-20", "close": 17.48, "volume": 319737.0}, {"date": "2018-12-21", "close": 17.3, "volume": 740132.0}, {"date": "2018-12-24", "close": 17.37, "volume": 179073.0}, {"date": "2018-12-26", "close": 18.02, "volume": 418071.0}, {"date": "2018-12-27", "close": 18.11, "volume": 431464.0}, {"date": "2018-12-28", "close": 18.24, "volume": 546163.0}, {"date": "2018-12-31", "close": 18.3, "volume": 441297.0}, {"date": "2019-01-02", "close": 18.33, "volume": 298155.0}, {"date": "2019-01-03", "close": 18.05, "volume": 270037.0}, {"date": "2019-01-04", "close": 18.53, "volume": 467689.0}, {"date": "2019-01-07", "close": 18.75, "volume": 366907.0}, {"date": "2019-01-08", "close": 19.16, "volume": 391952.0}, {"date": "2019-01-09", "close": 19.35, "volume": 240579.0}, {"date": "2019-01-10", "close": 19.33, "volume": 183240.0}, {"date": "2019-01-11", "close": 19.26, "volume": 332242.0}, {"date": "2019-01-14", "close": 19.07, "volume": 258931.0}, {"date": "2019-01-15", "close": 19.06, "volume": 260679.0}, {"date": "2019-01-16", "close": 19.11, "volume": 223631.0}, {"date": "2019-01-17", "close": 19.58, "volume": 269708.0}, {"date": "2019-01-18", "close": 19.95, "volume": 311677.0}, {"date": "2019-01-22", "close": 20.06, "volume": 833297.0}, {"date": "2019-01-23", "close": 19.76, "volume": 1077473.0}, {"date": "2019-01-24", "close": 19.65, "volume": 247695.0}, {"date": "2019-01-25", "close": 19.85, "volume": 377002.0}, {"date": "2019-01-28", "close": 19.85, "volume": 416858.0}, {"date": "2019-01-29", "close": 19.85, "volume": 533826.0}, {"date": "2019-01-30", "close": 20.42, "volume": 475767.0}, {"date": "2019-01-31", "close": 20.01, "volume": 441793.0}, {"date": "2019-02-01", "close": 20.1, "volume": 347443.0}, {"date": "2019-02-04", "close": 20.51, "volume": 345365.0}, {"date": "2019-02-05", "close": 20.52, "volume": 240863.0}, {"date": "2019-02-06", "close": 20.34, "volume": 139963.0}, {"date": "2019-02-07", "close": 20.34, "volume": 317217.0}, {"date": "2019-02-08", "close": 20.17, "volume": 267546.0}, {"date": "2019-02-11", "close": 20.35, "volume": 227458.0}, {"date": "2019-02-12", "close": 20.78, "volume": 247610.0}, {"date": "2019-02-13", "close": 21.09, "volume": 197616.0}, {"date": "2019-02-14", "close": 21.13, "volume": 254960.0}, {"date": "2019-02-15", "close": 20.84, "volume": 451599.0}, {"date": "2019-02-19", "close": 21.01, "volume": 370867.0}, {"date": "2019-02-20", "close": 21.14, "volume": 677362.0}, {"date": "2019-02-21", "close": 20.95, "volume": 233375.0}, {"date": "2019-02-22", "close": 20.8, "volume": 383040.0}, {"date": "2019-02-25", "close": 20.64, "volume": 338849.0}, {"date": "2019-02-26", "close": 20.64, "volume": 548695.0}, {"date": "2019-02-27", "close": 20.24, "volume": 394266.0}, {"date": "2019-02-28", "close": 20.09, "volume": 443284.0}, {"date": "2019-03-01", "close": 20.09, "volume": 329228.0}, {"date": "2019-03-04", "close": 19.74, "volume": 399421.0}, {"date": "2019-03-05", "close": 19.55, "volume": 549313.0}, {"date": "2019-03-06", "close": 19.56, "volume": 648010.0}, {"date": "2019-03-07", "close": 19.7, "volume": 442042.0}, {"date": "2019-03-08", "close": 19.82, "volume": 462192.0}, {"date": "2019-03-11", "close": 20.29, "volume": 753876.0}, {"date": "2019-03-12", "close": 20.29, "volume": 476030.0}, {"date": "2019-03-13", "close": 20.52, "volume": 529404.0}, {"date": "2019-03-14", "close": 20.4, "volume": 330253.0}, {"date": "2019-03-15", "close": 20.04, "volume": 664595.0}, {"date": "2019-03-18", "close": 20.11, "volume": 330601.0}, {"date": "2019-03-19", "close": 19.52, "volume": 384671.0}, {"date": "2019-03-20", "close": 19.13, "volume": 536978.0}, {"date": "2019-03-21", "close": 19.37, "volume": 378236.0}, {"date": "2019-03-22", "close": 19.0, "volume": 443904.0}, {"date": "2019-03-25", "close": 18.8, "volume": 350563.0}, {"date": "2019-03-26", "close": 19.2, "volume": 967647.0}, {"date": "2019-03-27", "close": 19.25, "volume": 268446.0}, {"date": "2019-03-28", "close": 19.4, "volume": 292016.0}, {"date": "2019-03-29", "close": 19.28, "volume": 356385.0}, {"date": "2019-04-01", "close": 19.32, "volume": 468619.0}, {"date": "2019-04-02", "close": 19.25, "volume": 383240.0}, {"date": "2019-04-03", "close": 19.18, "volume": 150368.0}, {"date": "2019-04-04", "close": 19.36, "volume": 276799.0}, {"date": "2019-04-05", "close": 19.39, "volume": 237566.0}, {"date": "2019-04-08", "close": 19.55, "volume": 217035.0}, {"date": "2019-04-09", "close": 19.33, "volume": 166914.0}, {"date": "2019-04-10", "close": 19.49, "volume": 288312.0}, {"date": "2019-04-11", "close": 19.57, "volume": 165899.0}, {"date": "2019-04-12", "close": 19.51, "volume": 235761.0}, {"date": "2019-04-15", "close": 19.31, "volume": 205006.0}, {"date": "2019-04-16", "close": 19.46, "volume": 228378.0}, {"date": "2019-04-17", "close": 19.41, "volume": 248039.0}, {"date": "2019-04-18", "close": 20.08, "volume": 622384.0}, {"date": "2019-04-22", "close": 20.55, "volume": 1075974.0}, {"date": "2019-04-23", "close": 20.35, "volume": 695761.0}, {"date": "2019-04-24", "close": 20.41, "volume": 492725.0}, {"date": "2019-04-25", "close": 20.01, "volume": 336969.0}, {"date": "2019-04-26", "close": 20.28, "volume": 380994.0}, {"date": "2019-04-29", "close": 20.06, "volume": 628868.0}, {"date": "2019-04-30", "close": 19.68, "volume": 307318.0}, {"date": "2019-05-01", "close": 19.34, "volume": 501129.0}, {"date": "2019-05-02", "close": 19.69, "volume": 257754.0}, {"date": "2019-05-03", "close": 19.93, "volume": 219996.0}, {"date": "2019-05-06", "close": 20.02, "volume": 298595.0}, {"date": "2019-05-07", "close": 19.59, "volume": 207547.0}, {"date": "2019-05-08", "close": 19.21, "volume": 328995.0}, {"date": "2019-05-09", "close": 19.48, "volume": 268936.0}, {"date": "2019-05-10", "close": 19.43, "volume": 234485.0}, {"date": "2019-05-13", "close": 19.05, "volume": 571524.0}, {"date": "2019-05-14", "close": 19.47, "volume": 347946.0}, {"date": "2019-05-15", "close": 19.61, "volume": 243380.0}, {"date": "2019-05-16", "close": 19.71, "volume": 301833.0}, {"date": "2019-05-17", "close": 19.67, "volume": 986771.0}, {"date": "2019-05-20", "close": 19.69, "volume": 182751.0}, {"date": "2019-05-21", "close": 19.59, "volume": 168846.0}, {"date": "2019-05-22", "close": 19.1, "volume": 287284.0}, {"date": "2019-05-23", "close": 18.88, "volume": 321024.0}, {"date": "2019-05-24", "close": 18.92, "volume": 212408.0}, {"date": "2019-05-28", "close": 18.67, "volume": 283337.0}, {"date": "2019-05-29", "close": 18.29, "volume": 509092.0}, {"date": "2019-05-30", "close": 18.11, "volume": 207617.0}, {"date": "2019-05-31", "close": 17.88, "volume": 501304.0}, {"date": "2019-06-03", "close": 18.14, "volume": 329018.0}, {"date": "2019-06-04", "close": 18.67, "volume": 318702.0}, {"date": "2019-06-05", "close": 18.73, "volume": 223581.0}, {"date": "2019-06-06", "close": 18.39, "volume": 251367.0}, {"date": "2019-06-07", "close": 18.46, "volume": 317481.0}, {"date": "2019-06-10", "close": 18.65, "volume": 568233.0}, {"date": "2019-06-11", "close": 18.73, "volume": 455063.0}, {"date": "2019-06-12", "close": 18.76, "volume": 295547.0}, {"date": "2019-06-13", "close": 19.1, "volume": 279408.0}, {"date": "2019-06-14", "close": 19.08, "volume": 350679.0}, {"date": "2019-06-17", "close": 18.65, "volume": 267123.0}, {"date": "2019-06-18", "close": 18.27, "volume": 347865.0}, {"date": "2019-06-19", "close": 18.13, "volume": 554772.0}, {"date": "2019-06-20", "close": 18.24, "volume": 304669.0}, {"date": "2019-06-21", "close": 17.61, "volume": 416258.0}, {"date": "2019-06-24", "close": 17.38, "volume": 321881.0}, {"date": "2019-06-25", "close": 17.59, "volume": 1089130.0}, {"date": "2019-06-26", "close": 17.88, "volume": 371544.0}, {"date": "2019-06-27", "close": 18.14, "volume": 395628.0}, {"date": "2019-06-28", "close": 18.07, "volume": 1891123.0}, {"date": "2019-07-01", "close": 18.37, "volume": 419063.0}, {"date": "2019-07-02", "close": 18.2, "volume": 264924.0}, {"date": "2019-07-03", "close": 18.16, "volume": 144983.0}, {"date": "2019-07-05", "close": 18.31, "volume": 190930.0}, {"date": "2019-07-08", "close": 18.19, "volume": 185855.0}, {"date": "2019-07-09", "close": 18.05, "volume": 276378.0}, {"date": "2019-07-10", "close": 17.74, "volume": 299215.0}, {"date": "2019-07-11", "close": 17.78, "volume": 449802.0}, {"date": "2019-07-12", "close": 18.6, "volume": 451465.0}, {"date": "2019-07-15", "close": 18.58, "volume": 313368.0}, {"date": "2019-07-16", "close": 18.88, "volume": 578345.0}, {"date": "2019-07-17", "close": 18.63, "volume": 249725.0}, {"date": "2019-07-18", "close": 19.7, "volume": 575298.0}, {"date": "2019-07-19", "close": 19.93, "volume": 839621.0}, {"date": "2019-07-22", "close": 19.97, "volume": 299298.0}, {"date": "2019-07-23", "close": 19.85, "volume": 598593.0}, {"date": "2019-07-24", "close": 20.1, "volume": 604485.0}, {"date": "2019-07-25", "close": 19.97, "volume": 360099.0}, {"date": "2019-07-26", "close": 19.98, "volume": 660285.0}, {"date": "2019-07-29", "close": 19.98, "volume": 391582.0}, {"date": "2019-07-30", "close": 20.26, "volume": 273566.0}, {"date": "2019-07-31", "close": 19.84, "volume": 634659.0}, {"date": "2019-08-01", "close": 19.51, "volume": 607713.0}, {"date": "2019-08-02", "close": 19.59, "volume": 266262.0}, {"date": "2019-08-05", "close": 19.09, "volume": 500104.0}, {"date": "2019-08-06", "close": 19.44, "volume": 247452.0}, {"date": "2019-08-07", "close": 19.47, "volume": 498772.0}, {"date": "2019-08-08", "close": 20.06, "volume": 206242.0}, {"date": "2019-08-09", "close": 19.82, "volume": 527249.0}, {"date": "2019-08-12", "close": 19.34, "volume": 317639.0}, {"date": "2019-08-13", "close": 19.75, "volume": 185399.0}, {"date": "2019-08-14", "close": 19.41, "volume": 153676.0}, {"date": "2019-08-15", "close": 19.24, "volume": 179828.0}, {"date": "2019-08-16", "close": 19.69, "volume": 391890.0}, {"date": "2019-08-19", "close": 19.74, "volume": 341250.0}, {"date": "2019-08-20", "close": 20.06, "volume": 345657.0}, {"date": "2019-08-21", "close": 20.2, "volume": 150020.0}, {"date": "2019-08-22", "close": 20.01, "volume": 210459.0}, {"date": "2019-08-23", "close": 19.37, "volume": 189913.0}, {"date": "2019-08-26", "close": 19.57, "volume": 158217.0}, {"date": "2019-08-27", "close": 19.86, "volume": 378810.0}, {"date": "2019-08-28", "close": 19.88, "volume": 200867.0}, {"date": "2019-08-29", "close": 20.36, "volume": 236825.0}, {"date": "2019-08-30", "close": 20.57, "volume": 354660.0}, {"date": "2019-09-03", "close": 20.44, "volume": 274959.0}, {"date": "2019-09-04", "close": 20.69, "volume": 191343.0}, {"date": "2019-09-05", "close": 21.73, "volume": 610191.0}, {"date": "2019-09-06", "close": 21.56, "volume": 270737.0}, {"date": "2019-09-09", "close": 21.9, "volume": 292175.0}, {"date": "2019-09-10", "close": 22.25, "volume": 560032.0}, {"date": "2019-09-11", "close": 22.18, "volume": 535213.0}, {"date": "2019-09-12", "close": 22.18, "volume": 554493.0}, {"date": "2019-09-13", "close": 21.95, "volume": 276177.0}, {"date": "2019-09-16", "close": 21.67, "volume": 225496.0}, {"date": "2019-09-17", "close": 21.52, "volume": 239247.0}, {"date": "2019-09-18", "close": 21.3, "volume": 352927.0}, {"date": "2019-09-19", "close": 21.24, "volume": 223175.0}, {"date": "2019-09-20", "close": 21.48, "volume": 708973.0}, {"date": "2019-09-23", "close": 21.21, "volume": 325050.0}, {"date": "2019-09-24", "close": 20.88, "volume": 256103.0}, {"date": "2019-09-25", "close": 21.275, "volume": 297771.0}, {"date": "2019-09-26", "close": 21.235, "volume": 131116.0}, {"date": "2019-09-27", "close": 21.27, "volume": 294616.0}, {"date": "2019-09-30", "close": 21.51, "volume": 542298.0}, {"date": "2019-10-01", "close": 20.94, "volume": 360474.0}, {"date": "2019-10-02", "close": 21.42, "volume": 571354.0}, {"date": "2019-10-03", "close": 21.245, "volume": 445089.0}, {"date": "2019-10-04", "close": 21.39, "volume": 287629.0}, {"date": "2019-10-07", "close": 21.54, "volume": 346665.0}, {"date": "2019-10-08", "close": 21.22, "volume": 271397.0}, {"date": "2019-10-09", "close": 21.15, "volume": 224451.0}, {"date": "2019-10-10", "close": 21.425, "volume": 393321.0}, {"date": "2019-10-11", "close": 21.64, "volume": 435663.0}, {"date": "2019-10-14", "close": 21.36, "volume": 195313.0}, {"date": "2019-10-15", "close": 21.605, "volume": 398155.0}, {"date": "2019-10-16", "close": 21.93, "volume": 366737.0}, {"date": "2019-10-17", "close": 21.92, "volume": 301035.0}, {"date": "2019-10-18", "close": 22.1, "volume": 320590.0}, {"date": "2019-10-21", "close": 22.17, "volume": 516175.0}, {"date": "2019-10-22", "close": 22.36, "volume": 312908.0}, {"date": "2019-10-23", "close": 22.52, "volume": 222063.0}, {"date": "2019-10-24", "close": 22.22, "volume": 201745.0}, {"date": "2019-10-25", "close": 22.49, "volume": 295109.0}, {"date": "2019-10-28", "close": 22.38, "volume": 191961.0}, {"date": "2019-10-29", "close": 22.32, "volume": 240386.0}, {"date": "2019-10-30", "close": 22.11, "volume": 321951.0}, {"date": "2019-10-31", "close": 20.9, "volume": 394634.0}, {"date": "2019-11-01", "close": 21.33, "volume": 301758.0}, {"date": "2019-11-04", "close": 21.76, "volume": 294741.0}, {"date": "2019-11-05", "close": 22.005, "volume": 286589.0}, {"date": "2019-11-06", "close": 22.05, "volume": 302517.0}, {"date": "2019-11-07", "close": 22.115, "volume": 270323.0}, {"date": "2019-11-08", "close": 22.16, "volume": 191368.0}, {"date": "2019-11-11", "close": 22.06, "volume": 192699.0}, {"date": "2019-11-12", "close": 22.005, "volume": 205395.0}, {"date": "2019-11-13", "close": 21.66, "volume": 198564.0}, {"date": "2019-11-14", "close": 21.6, "volume": 210395.0}, {"date": "2019-11-15", "close": 21.61, "volume": 388335.0}, {"date": "2019-11-18", "close": 21.75, "volume": 261557.0}, {"date": "2019-11-19", "close": 21.75, "volume": 512566.0}, {"date": "2019-11-20", "close": 21.12, "volume": 284704.0}, {"date": "2019-11-21", "close": 21.09, "volume": 199438.0}, {"date": "2019-11-22", "close": 20.975, "volume": 228266.0}, {"date": "2019-11-25", "close": 21.29, "volume": 196085.0}, {"date": "2019-11-26", "close": 21.42, "volume": 177799.0}, {"date": "2019-11-27", "close": 21.43, "volume": 97970.0}, {"date": "2019-11-29", "close": 21.41, "volume": 81905.0}, {"date": "2019-12-02", "close": 21.12, "volume": 214280.0}, {"date": "2019-12-03", "close": 20.715, "volume": 134576.0}, {"date": "2019-12-04", "close": 20.45, "volume": 305769.0}, {"date": "2019-12-05", "close": 20.41, "volume": 359660.0}, {"date": "2019-12-06", "close": 20.93, "volume": 250597.0}, {"date": "2019-12-09", "close": 21.1, "volume": 192054.0}, {"date": "2019-12-10", "close": 21.0, "volume": 142374.0}, {"date": "2019-12-11", "close": 21.02, "volume": 117193.0}, {"date": "2019-12-12", "close": 21.085, "volume": 163788.0}, {"date": "2019-12-13", "close": 21.14, "volume": 208253.0}, {"date": "2019-12-16", "close": 21.02, "volume": 198040.0}, {"date": "2019-12-17", "close": 21.01, "volume": 291837.0}, {"date": "2019-12-18", "close": 20.85, "volume": 142036.0}, {"date": "2019-12-19", "close": 20.8, "volume": 151527.0}, {"date": "2019-12-20", "close": 20.83, "volume": 568269.0}, {"date": "2019-12-23", "close": 20.59, "volume": 144770.0}, {"date": "2019-12-24", "close": 20.79, "volume": 333523.0}, {"date": "2019-12-26", "close": 21.035, "volume": 807642.0}, {"date": "2019-12-27", "close": 20.92, "volume": 865691.0}, {"date": "2019-12-30", "close": 20.74, "volume": 179175.0}, {"date": "2019-12-31", "close": 21.05, "volume": 264061.0}, {"date": "2020-01-02", "close": 20.84, "volume": 175416.0}, {"date": "2020-01-03", "close": 20.65, "volume": 278801.0}, {"date": "2020-01-06", "close": 20.34, "volume": 313073.0}, {"date": "2020-01-07", "close": 20.39, "volume": 141442.0}, {"date": "2020-01-08", "close": 20.34, "volume": 169040.0}, {"date": "2020-01-09", "close": 20.515, "volume": 219798.0}, {"date": "2020-01-10", "close": 20.64, "volume": 163126.0}, {"date": "2020-01-13", "close": 20.73, "volume": 157157.0}, {"date": "2020-01-14", "close": 20.91, "volume": 240808.0}, {"date": "2020-01-15", "close": 20.88, "volume": 211360.0}, {"date": "2020-01-16", "close": 21.13, "volume": 272151.0}, {"date": "2020-01-17", "close": 21.01, "volume": 191874.0}, {"date": "2020-01-21", "close": 20.76, "volume": 179901.0}, {"date": "2020-01-22", "close": 20.36, "volume": 210161.0}, {"date": "2020-01-23", "close": 20.26, "volume": 496051.0}, {"date": "2020-01-24", "close": 19.53, "volume": 598254.0}, {"date": "2020-01-27", "close": 19.145, "volume": 295118.0}, {"date": "2020-01-28", "close": 18.98, "volume": 278091.0}, {"date": "2020-01-29", "close": 19.02, "volume": 259144.0}, {"date": "2020-01-30", "close": 19.1, "volume": 202839.0}, {"date": "2020-01-31", "close": 18.69, "volume": 255621.0}, {"date": "2020-02-03", "close": 19.05, "volume": 1029404.0}, {"date": "2020-02-04", "close": 19.21, "volume": 204530.0}, {"date": "2020-02-05", "close": 19.57, "volume": 213978.0}, {"date": "2020-02-06", "close": 19.48, "volume": 206246.0}, {"date": "2020-02-07", "close": 19.73, "volume": 293650.0}, {"date": "2020-02-10", "close": 19.6, "volume": 191113.0}, {"date": "2020-02-11", "close": 19.68, "volume": 255051.0}, {"date": "2020-02-12", "close": 20.03, "volume": 212534.0}, {"date": "2020-02-13", "close": 20.26, "volume": 194495.0}, {"date": "2020-02-14", "close": 19.84, "volume": 145129.0}, {"date": "2020-02-18", "close": 19.76, "volume": 165074.0}, {"date": "2020-02-19", "close": 20.03, "volume": 149315.0}, {"date": "2020-02-20", "close": 20.08, "volume": 202876.0}, {"date": "2020-02-21", "close": 19.97, "volume": 172966.0}, {"date": "2020-02-24", "close": 19.34, "volume": 150074.0}, {"date": "2020-02-25", "close": 18.78, "volume": 297882.0}, {"date": "2020-02-26", "close": 18.29, "volume": 128359.0}, {"date": "2020-02-27", "close": 18.16, "volume": 402925.0}, {"date": "2020-02-28", "close": 17.91, "volume": 504736.0}, {"date": "2020-03-02", "close": 18.11, "volume": 348678.0}, {"date": "2020-03-03", "close": 17.965, "volume": 276074.0}, {"date": "2020-03-04", "close": 18.3, "volume": 282209.0}, {"date": "2020-03-05", "close": 18.0, "volume": 286798.0}, {"date": "2020-03-06", "close": 18.16, "volume": 292980.0}, {"date": "2020-03-09", "close": 16.88, "volume": 318615.0}, {"date": "2020-03-10", "close": 17.24, "volume": 393373.0}, {"date": "2020-03-11", "close": 17.03, "volume": 451065.0}, {"date": "2020-03-12", "close": 16.0, "volume": 535824.0}, {"date": "2020-03-13", "close": 17.35, "volume": 718297.0}, {"date": "2020-03-16", "close": 15.78, "volume": 513591.0}, {"date": "2020-03-17", "close": 17.93, "volume": 664325.0}, {"date": "2020-03-18", "close": 16.87, "volume": 664017.0}, {"date": "2020-03-19", "close": 17.46, "volume": 549453.0}, {"date": "2020-03-20", "close": 16.73, "volume": 659606.0}, {"date": "2020-03-23", "close": 16.59, "volume": 516487.0}, {"date": "2020-03-24", "close": 17.9, "volume": 862541.0}, {"date": "2020-03-25", "close": 17.66, "volume": 396937.0}, {"date": "2020-03-26", "close": 18.2, "volume": 438985.0}, {"date": "2020-03-27", "close": 17.81, "volume": 416114.0}, {"date": "2020-03-30", "close": 18.58, "volume": 396413.0}, {"date": "2020-03-31", "close": 18.57, "volume": 486324.0}, {"date": "2020-04-01", "close": 17.51, "volume": 1087568.0}, {"date": "2020-04-02", "close": 17.81, "volume": 645480.0}, {"date": "2020-04-03", "close": 18.04, "volume": 509590.0}, {"date": "2020-04-06", "close": 18.98, "volume": 497769.0}, {"date": "2020-04-07", "close": 19.24, "volume": 496555.0}, {"date": "2020-04-08", "close": 19.57, "volume": 257166.0}, {"date": "2020-04-09", "close": 20.26, "volume": 274530.0}, {"date": "2020-04-13", "close": 19.23, "volume": 252386.0}, {"date": "2020-04-14", "close": 19.34, "volume": 287251.0}, {"date": "2020-04-15", "close": 19.27, "volume": 283990.0}, {"date": "2020-04-16", "close": 19.69, "volume": 336979.0}, {"date": "2020-04-17", "close": 19.49, "volume": 528302.0}, {"date": "2020-04-20", "close": 18.68, "volume": 318959.0}, {"date": "2020-04-21", "close": 19.02, "volume": 336135.0}, {"date": "2020-04-22", "close": 18.98, "volume": 340914.0}, {"date": "2020-04-23", "close": 19.31, "volume": 347933.0}, {"date": "2020-04-24", "close": 19.78, "volume": 254719.0}, {"date": "2020-04-27", "close": 20.435, "volume": 303672.0}, {"date": "2020-04-28", "close": 20.37, "volume": 297527.0}, {"date": "2020-04-29", "close": 20.52, "volume": 430828.0}, {"date": "2020-04-30", "close": 19.59, "volume": 366996.0}, {"date": "2020-05-01", "close": 19.9, "volume": 341272.0}, {"date": "2020-05-04", "close": 19.77, "volume": 387528.0}, {"date": "2020-05-05", "close": 19.9, "volume": 317215.0}, {"date": "2020-05-06", "close": 19.64, "volume": 187375.0}, {"date": "2020-05-07", "close": 19.55, "volume": 194376.0}, {"date": "2020-05-08", "close": 19.95, "volume": 175588.0}, {"date": "2020-05-11", "close": 20.35, "volume": 335521.0}, {"date": "2020-05-12", "close": 19.69, "volume": 234423.0}, {"date": "2020-05-13", "close": 19.17, "volume": 196178.0}, {"date": "2020-05-14", "close": 18.76, "volume": 443994.0}, {"date": "2020-05-15", "close": 19.02, "volume": 482219.0}, {"date": "2020-05-18", "close": 20.03, "volume": 447359.0}, {"date": "2020-05-19", "close": 20.0, "volume": 353571.0}, {"date": "2020-05-20", "close": 20.33, "volume": 299437.0}, {"date": "2020-05-21", "close": 20.2, "volume": 267021.0}, {"date": "2020-05-22", "close": 20.59, "volume": 222359.0}, {"date": "2020-05-26", "close": 21.12, "volume": 405051.0}, {"date": "2020-05-27", "close": 21.69, "volume": 425620.0}, {"date": "2020-05-28", "close": 21.855, "volume": 371293.0}, {"date": "2020-05-29", "close": 21.9, "volume": 553825.0}, {"date": "2020-06-01", "close": 21.57, "volume": 367896.0}, {"date": "2020-06-02", "close": 21.75, "volume": 353114.0}, {"date": "2020-06-03", "close": 21.5, "volume": 378496.0}, {"date": "2020-06-04", "close": 21.34, "volume": 385702.0}, {"date": "2020-06-05", "close": 21.425, "volume": 439431.0}, {"date": "2020-06-08", "close": 21.18, "volume": 623070.0}, {"date": "2020-06-09", "close": 20.95, "volume": 328825.0}, {"date": "2020-06-10", "close": 21.01, "volume": 491889.0}, {"date": "2020-06-11", "close": 19.99, "volume": 280002.0}, {"date": "2020-06-12", "close": 19.9, "volume": 274928.0}, {"date": "2020-06-15", "close": 20.58, "volume": 457316.0}, {"date": "2020-06-16", "close": 20.62, "volume": 186206.0}, {"date": "2020-06-17", "close": 20.92, "volume": 198658.0}, {"date": "2020-06-18", "close": 20.88, "volume": 198359.0}, {"date": "2020-06-19", "close": 20.36, "volume": 546261.0}, {"date": "2020-06-22", "close": 20.375, "volume": 195664.0}, {"date": "2020-06-23", "close": 20.48, "volume": 360976.0}, {"date": "2020-06-24", "close": 20.23, "volume": 266074.0}, {"date": "2020-06-25", "close": 20.12, "volume": 406102.0}, {"date": "2020-06-26", "close": 20.32, "volume": 589387.0}, {"date": "2020-06-29", "close": 20.49, "volume": 212820.0}, {"date": "2020-06-30", "close": 20.82, "volume": 351786.0}, {"date": "2020-07-01", "close": 20.56, "volume": 284446.0}, {"date": "2020-07-02", "close": 20.75, "volume": 201727.0}, {"date": "2020-07-06", "close": 20.76, "volume": 235328.0}, {"date": "2020-07-07", "close": 21.0, "volume": 355744.0}, {"date": "2020-07-08", "close": 21.16, "volume": 921065.0}, {"date": "2020-07-09", "close": 20.85, "volume": 446916.0}, {"date": "2020-07-10", "close": 21.0, "volume": 218274.0}, {"date": "2020-07-13", "close": 20.67, "volume": 474328.0}, {"date": "2020-07-14", "close": 20.97, "volume": 203108.0}, {"date": "2020-07-15", "close": 20.85, "volume": 648856.0}, {"date": "2020-07-16", "close": 21.35, "volume": 565572.0}, {"date": "2020-07-17", "close": 22.17, "volume": 535538.0}, {"date": "2020-07-20", "close": 21.38, "volume": 549600.0}, {"date": "2020-07-21", "close": 21.52, "volume": 728431.0}, {"date": "2020-07-22", "close": 20.225, "volume": 2281957.0}, {"date": "2020-07-23", "close": 20.45, "volume": 980054.0}, {"date": "2020-07-24", "close": 20.37, "volume": 455073.0}, {"date": "2020-07-27", "close": 20.55, "volume": 531515.0}, {"date": "2020-07-28", "close": 20.17, "volume": 472989.0}, {"date": "2020-07-29", "close": 20.28, "volume": 369290.0}, {"date": "2020-07-30", "close": 20.28, "volume": 438622.0}, {"date": "2020-07-31", "close": 20.285, "volume": 420033.0}, {"date": "2020-08-03", "close": 20.22, "volume": 285730.0}, {"date": "2020-08-04", "close": 20.46, "volume": 253628.0}, {"date": "2020-08-05", "close": 20.195, "volume": 614580.0}, {"date": "2020-08-06", "close": 20.29, "volume": 263438.0}, {"date": "2020-08-07", "close": 20.5, "volume": 341048.0}, {"date": "2020-08-10", "close": 20.77, "volume": 328792.0}, {"date": "2020-08-11", "close": 20.93, "volume": 660816.0}, {"date": "2020-08-12", "close": 21.08, "volume": 238735.0}, {"date": "2020-08-13", "close": 20.79, "volume": 162798.0}, {"date": "2020-08-14", "close": 20.72, "volume": 230138.0}, {"date": "2020-08-17", "close": 20.62, "volume": 441026.0}, {"date": "2020-08-18", "close": 20.51, "volume": 205689.0}, {"date": "2020-08-19", "close": 20.53, "volume": 202796.0}, {"date": "2020-08-20", "close": 20.47, "volume": 190306.0}, {"date": "2020-08-21", "close": 20.845, "volume": 362404.0}, {"date": "2020-08-24", "close": 20.62, "volume": 221069.0}, {"date": "2020-08-25", "close": 20.78, "volume": 383286.0}, {"date": "2020-08-26", "close": 21.11, "volume": 267621.0}, {"date": "2020-08-27", "close": 21.03, "volume": 222647.0}, {"date": "2020-08-28", "close": 20.87, "volume": 223114.0}, {"date": "2020-08-31", "close": 20.685, "volume": 220313.0}, {"date": "2020-09-01", "close": 20.75, "volume": 409786.0}, {"date": "2020-09-02", "close": 20.64, "volume": 343201.0}, {"date": "2020-09-03", "close": 20.52, "volume": 257353.0}, {"date": "2020-09-04", "close": 20.37, "volume": 176265.0}, {"date": "2020-09-08", "close": 20.29, "volume": 903454.0}, {"date": "2020-09-09", "close": 20.54, "volume": 201821.0}, {"date": "2020-09-10", "close": 20.18, "volume": 396248.0}, {"date": "2020-09-11", "close": 20.1, "volume": 182778.0}, {"date": "2020-09-14", "close": 19.78, "volume": 310034.0}, {"date": "2020-09-15", "close": 20.03, "volume": 324162.0}, {"date": "2020-09-16", "close": 19.72, "volume": 295048.0}, {"date": "2020-09-17", "close": 19.78, "volume": 278860.0}, {"date": "2020-09-18", "close": 19.13, "volume": 1006009.0}, {"date": "2020-09-21", "close": 18.66, "volume": 329127.0}, {"date": "2020-09-22", "close": 18.47, "volume": 686570.0}, {"date": "2020-09-23", "close": 18.515, "volume": 286219.0}, {"date": "2020-09-24", "close": 18.76, "volume": 581205.0}, {"date": "2020-09-25", "close": 18.655, "volume": 530033.0}, {"date": "2020-09-28", "close": 19.08, "volume": 789558.0}, {"date": "2020-09-29", "close": 18.82, "volume": 811567.0}, {"date": "2020-09-30", "close": 18.6, "volume": 353694.0}, {"date": "2020-10-01", "close": 18.75, "volume": 216032.0}, {"date": "2020-10-02", "close": 19.12, "volume": 299845.0}, {"date": "2020-10-05", "close": 19.37, "volume": 296284.0}, {"date": "2020-10-06", "close": 19.46, "volume": 338716.0}, {"date": "2020-10-07", "close": 19.63, "volume": 295156.0}, {"date": "2020-10-08", "close": 19.8, "volume": 205475.0}, {"date": "2020-10-09", "close": 20.0, "volume": 258204.0}, {"date": "2020-10-12", "close": 19.98, "volume": 212098.0}, {"date": "2020-10-13", "close": 19.77, "volume": 297118.0}, {"date": "2020-10-14", "close": 19.88, "volume": 165789.0}, {"date": "2020-10-15", "close": 20.31, "volume": 397142.0}, {"date": "2020-10-16", "close": 19.605, "volume": 314316.0}, {"date": "2020-10-19", "close": 18.74, "volume": 273942.0}, {"date": "2020-10-20", "close": 18.83, "volume": 217186.0}, {"date": "2020-10-21", "close": 19.03, "volume": 321780.0}, {"date": "2020-10-22", "close": 19.12, "volume": 258948.0}, {"date": "2020-10-23", "close": 19.05, "volume": 148431.0}, {"date": "2020-10-26", "close": 18.92, "volume": 239634.0}, {"date": "2020-10-27", "close": 18.65, "volume": 277333.0}, {"date": "2020-10-28", "close": 18.58, "volume": 379328.0}, {"date": "2020-10-29", "close": 18.295, "volume": 380824.0}, {"date": "2020-10-30", "close": 18.31, "volume": 338067.0}, {"date": "2020-11-02", "close": 18.44, "volume": 326884.0}, {"date": "2020-11-03", "close": 18.74, "volume": 222968.0}, {"date": "2020-11-04", "close": 18.69, "volume": 309584.0}, {"date": "2020-11-05", "close": 18.68, "volume": 252055.0}, {"date": "2020-11-06", "close": 18.45, "volume": 293879.0}, {"date": "2020-11-09", "close": 18.875, "volume": 864583.0}, {"date": "2020-11-10", "close": 19.43, "volume": 348471.0}, {"date": "2020-11-11", "close": 19.07, "volume": 219569.0}, {"date": "2020-11-12", "close": 18.735, "volume": 207137.0}, {"date": "2020-11-13", "close": 18.94, "volume": 267089.0}, {"date": "2020-11-16", "close": 19.33, "volume": 303823.0}, {"date": "2020-11-17", "close": 19.52, "volume": 466365.0}, {"date": "2020-11-18", "close": 19.18, "volume": 236892.0}, {"date": "2020-11-19", "close": 19.07, "volume": 349264.0}, {"date": "2020-11-20", "close": 19.11, "volume": 385849.0}, {"date": "2020-11-23", "close": 18.75, "volume": 404241.0}, {"date": "2020-11-24", "close": 19.01, "volume": 392219.0}, {"date": "2020-11-25", "close": 18.76, "volume": 641516.0}, {"date": "2020-11-27", "close": 18.71, "volume": 549418.0}, {"date": "2020-11-30", "close": 18.48, "volume": 357651.0}, {"date": "2020-12-01", "close": 18.86, "volume": 632918.0}, {"date": "2020-12-02", "close": 18.47, "volume": 547874.0}, {"date": "2020-12-03", "close": 18.34, "volume": 306293.0}, {"date": "2020-12-04", "close": 18.64, "volume": 240356.0}, {"date": "2020-12-07", "close": 18.67, "volume": 176081.0}, {"date": "2020-12-08", "close": 18.705, "volume": 268895.0}, {"date": "2020-12-09", "close": 18.91, "volume": 225111.0}, {"date": "2020-12-10", "close": 18.72, "volume": 169870.0}, {"date": "2020-12-11", "close": 18.79, "volume": 197461.0}, {"date": "2020-12-14", "close": 18.425, "volume": 322920.0}, {"date": "2020-12-15", "close": 18.6, "volume": 428131.0}, {"date": "2020-12-16", "close": 18.39, "volume": 217772.0}, {"date": "2020-12-17", "close": 18.49, "volume": 252550.0}, {"date": "2020-12-18", "close": 18.72, "volume": 797489.0}, {"date": "2020-12-21", "close": 18.44, "volume": 244069.0}, {"date": "2020-12-22", "close": 18.35, "volume": 138871.0}, {"date": "2020-12-23", "close": 18.24, "volume": 129012.0}, {"date": "2020-12-24", "close": 18.21, "volume": 115126.0}, {"date": "2020-12-28", "close": 18.04, "volume": 145914.0}, {"date": "2020-12-29", "close": 18.03, "volume": 204918.0}, {"date": "2020-12-30", "close": 17.97, "volume": 172036.0}, {"date": "2020-12-31", "close": 18.1, "volume": 227743.0}, {"date": "2021-01-04", "close": 17.98, "volume": 301450.0}, {"date": "2021-01-05", "close": 18.15, "volume": 1025664.0}, {"date": "2021-01-06", "close": 18.95, "volume": 862399.0}, {"date": "2021-01-07", "close": 19.17, "volume": 331467.0}, {"date": "2021-01-08", "close": 18.92, "volume": 517744.0}, {"date": "2021-01-11", "close": 18.6, "volume": 291165.0}, {"date": "2021-01-12", "close": 18.69, "volume": 294187.0}, {"date": "2021-01-13", "close": 18.49, "volume": 286743.0}, {"date": "2021-01-14", "close": 18.66, "volume": 234745.0}, {"date": "2021-01-15", "close": 18.92, "volume": 1383027.0}, {"date": "2021-01-19", "close": 19.245, "volume": 657575.0}, {"date": "2021-01-20", "close": 19.28, "volume": 312953.0}, {"date": "2021-01-21", "close": 19.53, "volume": 377981.0}, {"date": "2021-01-22", "close": 19.49, "volume": 223226.0}, {"date": "2021-01-25", "close": 19.72, "volume": 214926.0}, {"date": "2021-01-26", "close": 19.5, "volume": 256136.0}, {"date": "2021-01-27", "close": 19.26, "volume": 1095071.0}, {"date": "2021-01-28", "close": 18.72, "volume": 647083.0}, {"date": "2021-01-29", "close": 18.77, "volume": 421574.0}, {"date": "2021-02-01", "close": 18.895, "volume": 700327.0}, {"date": "2021-02-02", "close": 19.03, "volume": 395308.0}, {"date": "2021-02-03", "close": 18.82, "volume": 439880.0}, {"date": "2021-02-04", "close": 19.08, "volume": 232876.0}, {"date": "2021-02-05", "close": 18.96, "volume": 338239.0}, {"date": "2021-02-08", "close": 19.16, "volume": 246995.0}, {"date": "2021-02-09", "close": 19.45, "volume": 298150.0}, {"date": "2021-02-10", "close": 19.11, "volume": 322567.0}, {"date": "2021-02-11", "close": 18.68, "volume": 392340.0}, {"date": "2021-02-12", "close": 18.76, "volume": 543156.0}, {"date": "2021-02-16", "close": 18.47, "volume": 420753.0}, {"date": "2021-02-17", "close": 18.57, "volume": 245642.0}, {"date": "2021-02-18", "close": 18.63, "volume": 211714.0}, {"date": "2021-02-19", "close": 18.74, "volume": 554662.0}, {"date": "2021-02-22", "close": 18.54, "volume": 246400.0}, {"date": "2021-02-23", "close": 18.37, "volume": 235399.0}, {"date": "2021-02-24", "close": 18.495, "volume": 267678.0}, {"date": "2021-02-25", "close": 18.57, "volume": 340440.0}, {"date": "2021-02-26", "close": 18.2, "volume": 493856.0}, {"date": "2021-03-01", "close": 18.49, "volume": 277629.0}, {"date": "2021-03-02", "close": 18.5, "volume": 234802.0}, {"date": "2021-03-03", "close": 18.67, "volume": 355272.0}, {"date": "2021-03-04", "close": 18.86, "volume": 484713.0}, {"date": "2021-03-05", "close": 19.39, "volume": 508920.0}, {"date": "2021-03-08", "close": 19.51, "volume": 1468749.0}, {"date": "2021-03-09", "close": 19.32, "volume": 272522.0}, {"date": "2021-03-10", "close": 19.36, "volume": 311085.0}, {"date": "2021-03-11", "close": 19.39, "volume": 295993.0}, {"date": "2021-03-12", "close": 19.76, "volume": 302178.0}, {"date": "2021-03-15", "close": 19.44, "volume": 238852.0}, {"date": "2021-03-16", "close": 19.24, "volume": 179825.0}, {"date": "2021-03-17", "close": 18.995, "volume": 338527.0}, {"date": "2021-03-18", "close": 19.29, "volume": 395597.0}, {"date": "2021-03-19", "close": 19.18, "volume": 890263.0}, {"date": "2021-03-22", "close": 19.06, "volume": 167708.0}, {"date": "2021-03-23", "close": 18.61, "volume": 1019634.0}, {"date": "2021-03-24", "close": 18.95, "volume": 352906.0}, {"date": "2021-03-25", "close": 19.09, "volume": 1111145.0}, {"date": "2021-03-26", "close": 19.75, "volume": 364719.0}, {"date": "2021-03-29", "close": 19.65, "volume": 472219.0}, {"date": "2021-03-30", "close": 19.75, "volume": 220807.0}, {"date": "2021-03-31", "close": 19.58, "volume": 788809.0}, {"date": "2021-04-01", "close": 19.66, "volume": 201780.0}, {"date": "2021-04-05", "close": 19.95, "volume": 199378.0}, {"date": "2021-04-06", "close": 19.855, "volume": 382249.0}, {"date": "2021-04-07", "close": 19.73, "volume": 658558.0}, {"date": "2021-04-08", "close": 19.68, "volume": 242410.0}, {"date": "2021-04-09", "close": 19.78, "volume": 270351.0}, {"date": "2021-04-12", "close": 19.92, "volume": 270934.0}, {"date": "2021-04-13", "close": 19.7, "volume": 294217.0}, {"date": "2021-04-14", "close": 19.55, "volume": 196535.0}, {"date": "2021-04-15", "close": 19.71, "volume": 240518.0}, {"date": "2021-04-16", "close": 19.75, "volume": 237670.0}, {"date": "2021-04-19", "close": 19.595, "volume": 271240.0}, {"date": "2021-04-20", "close": 19.515, "volume": 248461.0}, {"date": "2021-04-21", "close": 19.1, "volume": 358769.0}, {"date": "2021-04-22", "close": 18.99, "volume": 335061.0}, {"date": "2021-04-23", "close": 18.87, "volume": 307923.0}, {"date": "2021-04-26", "close": 18.42, "volume": 256149.0}, {"date": "2021-04-27", "close": 18.43, "volume": 277266.0}, {"date": "2021-04-28", "close": 18.37, "volume": 261760.0}, {"date": "2021-04-29", "close": 18.84, "volume": 294444.0}, {"date": "2021-04-30", "close": 18.59, "volume": 303777.0}, {"date": "2021-05-03", "close": 19.055, "volume": 374469.0}, {"date": "2021-05-04", "close": 19.12, "volume": 211498.0}, {"date": "2021-05-05", "close": 19.11, "volume": 255029.0}, {"date": "2021-05-06", "close": 19.11, "volume": 230182.0}, {"date": "2021-05-07", "close": 19.18, "volume": 255952.0}, {"date": "2021-05-10", "close": 19.2, "volume": 209411.0}, {"date": "2021-05-11", "close": 18.53, "volume": 318783.0}, {"date": "2021-05-12", "close": 18.24, "volume": 303303.0}, {"date": "2021-05-13", "close": 18.665, "volume": 249101.0}, {"date": "2021-05-14", "close": 18.73, "volume": 166072.0}, {"date": "2021-05-17", "close": 18.71, "volume": 227917.0}, {"date": "2021-05-18", "close": 18.49, "volume": 238814.0}, {"date": "2021-05-19", "close": 18.46, "volume": 225687.0}, {"date": "2021-05-20", "close": 18.25, "volume": 186184.0}, {"date": "2021-05-21", "close": 18.19, "volume": 275339.0}, {"date": "2021-05-24", "close": 18.24, "volume": 207307.0}, {"date": "2021-05-25", "close": 18.0, "volume": 370126.0}, {"date": "2021-05-26", "close": 18.04, "volume": 296796.0}, {"date": "2021-05-27", "close": 18.04, "volume": 253423.0}, {"date": "2021-05-28", "close": 18.15, "volume": 213650.0}, {"date": "2021-06-01", "close": 18.0, "volume": 331541.0}, {"date": "2021-06-02", "close": 17.72, "volume": 474983.0}, {"date": "2021-06-03", "close": 17.94, "volume": 289653.0}, {"date": "2021-06-04", "close": 17.89, "volume": 681368.0}, {"date": "2021-06-07", "close": 17.77, "volume": 213772.0}, {"date": "2021-06-08", "close": 17.81, "volume": 868961.0}, {"date": "2021-06-09", "close": 17.86, "volume": 267652.0}, {"date": "2021-06-10", "close": 17.67, "volume": 313757.0}, {"date": "2021-06-11", "close": 17.81, "volume": 176833.0}, {"date": "2021-06-14", "close": 17.79, "volume": 257211.0}, {"date": "2021-06-15", "close": 17.86, "volume": 774892.0}, {"date": "2021-06-16", "close": 17.71, "volume": 312962.0}, {"date": "2021-06-17", "close": 17.21, "volume": 385168.0}, {"date": "2021-06-18", "close": 16.81, "volume": 637631.0}, {"date": "2021-06-21", "close": 17.05, "volume": 330264.0}, {"date": "2021-06-22", "close": 17.47, "volume": 370782.0}, {"date": "2021-06-23", "close": 17.27, "volume": 633623.0}, {"date": "2021-06-24", "close": 17.39, "volume": 228493.0}, {"date": "2021-06-25", "close": 17.57, "volume": 874432.0}, {"date": "2021-06-28", "close": 17.25, "volume": 211647.0}, {"date": "2021-06-29", "close": 17.18, "volume": 214183.0}, {"date": "2021-06-30", "close": 17.13, "volume": 175011.0}, {"date": "2021-07-01", "close": 17.56, "volume": 390006.0}, {"date": "2021-07-02", "close": 17.37, "volume": 414268.0}, {"date": "2021-07-06", "close": 17.12, "volume": 309655.0}, {"date": "2021-07-07", "close": 17.22, "volume": 262118.0}, {"date": "2021-07-08", "close": 16.99, "volume": 337838.0}, {"date": "2021-07-09", "close": 17.21, "volume": 265672.0}, {"date": "2021-07-12", "close": 17.22, "volume": 318687.0}, {"date": "2021-07-13", "close": 17.07, "volume": 524818.0}, {"date": "2021-07-14", "close": 17.32, "volume": 306748.0}, {"date": "2021-07-15", "close": 17.12, "volume": 322270.0}, {"date": "2021-07-16", "close": 16.73, "volume": 503258.0}, {"date": "2021-07-19", "close": 16.33, "volume": 409788.0}, {"date": "2021-07-20", "close": 16.55, "volume": 409058.0}, {"date": "2021-07-21", "close": 16.55, "volume": 397312.0}, {"date": "2021-07-22", "close": 16.32, "volume": 322496.0}, {"date": "2021-07-23", "close": 16.62, "volume": 299356.0}, {"date": "2021-07-26", "close": 16.61, "volume": 359803.0}, {"date": "2021-07-27", "close": 16.53, "volume": 310662.0}, {"date": "2021-07-28", "close": 16.67, "volume": 335778.0}, {"date": "2021-07-29", "close": 16.96, "volume": 216831.0}, {"date": "2021-07-30", "close": 17.03, "volume": 273027.0}, {"date": "2021-08-02", "close": 17.04, "volume": 674528.0}, {"date": "2021-08-03", "close": 17.08, "volume": 473208.0}, {"date": "2021-08-04", "close": 16.65, "volume": 349849.0}, {"date": "2021-08-05", "close": 16.64, "volume": 397009.0}, {"date": "2021-08-06", "close": 16.7, "volume": 348644.0}, {"date": "2021-08-09", "close": 16.43, "volume": 164274.0}, {"date": "2021-08-10", "close": 16.5, "volume": 218163.0}, {"date": "2021-08-11", "close": 16.74, "volume": 322862.0}, {"date": "2021-08-12", "close": 16.61, "volume": 197692.0}, {"date": "2021-08-13", "close": 16.63, "volume": 256079.0}, {"date": "2021-08-16", "close": 16.5, "volume": 139990.0}, {"date": "2021-08-17", "close": 16.76, "volume": 448071.0}, {"date": "2021-08-18", "close": 16.59, "volume": 230359.0}, {"date": "2021-08-19", "close": 16.37, "volume": 178479.0}, {"date": "2021-08-20", "close": 16.96, "volume": 370507.0}, {"date": "2021-08-23", "close": 17.13, "volume": 625165.0}, {"date": "2021-08-24", "close": 16.97, "volume": 353766.0}, {"date": "2021-08-25", "close": 16.98, "volume": 151188.0}, {"date": "2021-08-26", "close": 17.02, "volume": 185918.0}, {"date": "2021-08-27", "close": 17.34, "volume": 275748.0}, {"date": "2021-08-30", "close": 17.43, "volume": 292511.0}, {"date": "2021-08-31", "close": 16.78, "volume": 397647.0}, {"date": "2021-09-01", "close": 16.92, "volume": 194571.0}, {"date": "2021-09-02", "close": 16.96, "volume": 200964.0}, {"date": "2021-09-03", "close": 16.79, "volume": 150878.0}, {"date": "2021-09-07", "close": 16.53, "volume": 234634.0}, {"date": "2021-09-08", "close": 16.56, "volume": 216625.0}, {"date": "2021-09-09", "close": 16.29, "volume": 207764.0}, {"date": "2021-09-10", "close": 16.23, "volume": 199417.0}, {"date": "2021-09-13", "close": 16.24, "volume": 210330.0}, {"date": "2021-09-14", "close": 16.07, "volume": 290129.0}, {"date": "2021-09-15", "close": 16.23, "volume": 244275.0}, {"date": "2021-09-16", "close": 16.02, "volume": 220132.0}, {"date": "2021-09-17", "close": 15.96, "volume": 1132172.0}, {"date": "2021-09-20", "close": 16.27, "volume": 368726.0}, {"date": "2021-09-21", "close": 16.29, "volume": 231370.0}, {"date": "2021-09-22", "close": 16.13, "volume": 198925.0}, {"date": "2021-09-23", "close": 16.18, "volume": 190457.0}, {"date": "2021-09-24", "close": 16.25, "volume": 158163.0}, {"date": "2021-09-27", "close": 16.49, "volume": 210985.0}, {"date": "2021-09-28", "close": 16.34, "volume": 157823.0}, {"date": "2021-09-29", "close": 16.31, "volume": 171915.0}, {"date": "2021-09-30", "close": 16.02, "volume": 260714.0}, {"date": "2021-10-01", "close": 16.06, "volume": 232679.0}, {"date": "2021-10-04", "close": 16.13, "volume": 260522.0}, {"date": "2021-10-05", "close": 16.25, "volume": 287231.0}, {"date": "2021-10-06", "close": 16.36, "volume": 340911.0}, {"date": "2021-10-07", "close": 16.32, "volume": 595503.0}, {"date": "2021-10-08", "close": 16.08, "volume": 283458.0}, {"date": "2021-10-11", "close": 15.98, "volume": 254904.0}, {"date": "2021-10-12", "close": 15.99, "volume": 209455.0}, {"date": "2021-10-13", "close": 16.29, "volume": 560886.0}, {"date": "2021-10-14", "close": 16.75, "volume": 497014.0}, {"date": "2021-10-15", "close": 16.57, "volume": 484984.0}, {"date": "2021-10-18", "close": 16.64, "volume": 222395.0}, {"date": "2021-10-19", "close": 16.69, "volume": 203840.0}, {"date": "2021-10-20", "close": 16.64, "volume": 349068.0}, {"date": "2021-10-21", "close": 16.91, "volume": 278601.0}, {"date": "2021-10-22", "close": 16.73, "volume": 346238.0}, {"date": "2021-10-25", "close": 16.71, "volume": 239688.0}, {"date": "2021-10-26", "close": 16.78, "volume": 191551.0}, {"date": "2021-10-27", "close": 16.48, "volume": 175981.0}, {"date": "2021-10-28", "close": 16.67, "volume": 207032.0}, {"date": "2021-10-29", "close": 16.33, "volume": 351878.0}, {"date": "2021-11-01", "close": 16.32, "volume": 510909.0}, {"date": "2021-11-02", "close": 16.39, "volume": 310656.0}, {"date": "2021-11-03", "close": 16.74, "volume": 350594.0}, {"date": "2021-11-04", "close": 16.55, "volume": 329673.0}, {"date": "2021-11-05", "close": 16.74, "volume": 316000.0}, {"date": "2021-11-08", "close": 16.9, "volume": 266443.0}, {"date": "2021-11-09", "close": 16.95, "volume": 115967.0}, {"date": "2021-11-10", "close": 17.02, "volume": 256539.0}, {"date": "2021-11-11", "close": 17.25, "volume": 283058.0}, {"date": "2021-11-12", "close": 17.36, "volume": 226940.0}, {"date": "2021-11-15", "close": 17.29, "volume": 167310.0}, {"date": "2021-11-16", "close": 17.29, "volume": 258223.0}, {"date": "2021-11-17", "close": 17.43, "volume": 479229.0}, {"date": "2021-11-18", "close": 17.23, "volume": 273131.0}, {"date": "2021-11-19", "close": 17.37, "volume": 415749.0}, {"date": "2021-11-22", "close": 17.62, "volume": 315414.0}, {"date": "2021-11-23", "close": 17.71, "volume": 231264.0}, {"date": "2021-11-24", "close": 17.66, "volume": 196371.0}, {"date": "2021-11-26", "close": 17.22, "volume": 473953.0}, {"date": "2021-11-29", "close": 17.04, "volume": 321250.0}, {"date": "2021-11-30", "close": 16.74, "volume": 550820.0}, {"date": "2021-12-01", "close": 16.63, "volume": 262340.0}, {"date": "2021-12-02", "close": 16.73, "volume": 307373.0}, {"date": "2021-12-03", "close": 16.95, "volume": 205021.0}, {"date": "2021-12-06", "close": 17.25, "volume": 353300.0}, {"date": "2021-12-07", "close": 17.14, "volume": 203548.0}, {"date": "2021-12-08", "close": 17.03, "volume": 175075.0}, {"date": "2021-12-09", "close": 16.85, "volume": 195212.0}, {"date": "2021-12-10", "close": 16.94, "volume": 548597.0}, {"date": "2021-12-13", "close": 16.98, "volume": 248450.0}, {"date": "2021-12-14", "close": 16.63, "volume": 391368.0}, {"date": "2021-12-15", "close": 16.9, "volume": 261014.0}, {"date": "2021-12-16", "close": 16.62, "volume": 201786.0}, {"date": "2021-12-17", "close": 16.38, "volume": 1710829.0}, {"date": "2021-12-20", "close": 16.3, "volume": 737477.0}, {"date": "2021-12-21", "close": 16.36, "volume": 316774.0}, {"date": "2021-12-22", "close": 16.5, "volume": 186842.0}, {"date": "2021-12-23", "close": 16.58, "volume": 166179.0}, {"date": "2021-12-27", "close": 16.81, "volume": 137950.0}, {"date": "2021-12-28", "close": 16.85, "volume": 108133.0}, {"date": "2021-12-29", "close": 16.99, "volume": 153381.0}, {"date": "2021-12-30", "close": 16.93, "volume": 157599.0}, {"date": "2021-12-31", "close": 16.82, "volume": 203579.0}, {"date": "2022-01-03", "close": 16.75, "volume": 185989.0}, {"date": "2022-01-04", "close": 17.0, "volume": 180227.0}, {"date": "2022-01-05", "close": 16.78, "volume": 290956.0}, {"date": "2022-01-06", "close": 16.45, "volume": 220963.0}, {"date": "2022-01-07", "close": 16.3, "volume": 192562.0}, {"date": "2022-01-10", "close": 16.32, "volume": 225270.0}, {"date": "2022-01-11", "close": 16.3, "volume": 337427.0}, {"date": "2022-01-12", "close": 16.11, "volume": 406442.0}, {"date": "2022-01-13", "close": 16.15, "volume": 214599.0}, {"date": "2022-01-14", "close": 15.95, "volume": 195733.0}, {"date": "2022-01-18", "close": 15.84, "volume": 209022.0}, {"date": "2022-01-19", "close": 15.83, "volume": 270374.0}, {"date": "2022-01-20", "close": 15.77, "volume": 234510.0}, {"date": "2022-01-21", "close": 15.72, "volume": 315438.0}, {"date": "2022-01-24", "close": 16.14, "volume": 361327.0}, {"date": "2022-01-25", "close": 15.63, "volume": 282644.0}, {"date": "2022-01-26", "close": 14.77, "volume": 619693.0}, {"date": "2022-01-27", "close": 14.6, "volume": 358678.0}, {"date": "2022-01-28", "close": 14.75, "volume": 307609.0}, {"date": "2022-01-31", "close": 14.96, "volume": 378972.0}, {"date": "2022-02-01", "close": 14.89, "volume": 244499.0}, {"date": "2022-02-02", "close": 14.7, "volume": 194834.0}, {"date": "2022-02-03", "close": 14.64, "volume": 209870.0}, {"date": "2022-02-04", "close": 14.43, "volume": 404395.0}, {"date": "2022-02-07", "close": 14.28, "volume": 306300.0}, {"date": "2022-02-08", "close": 14.45, "volume": 219903.0}, {"date": "2022-02-09", "close": 14.47, "volume": 281418.0}, {"date": "2022-02-10", "close": 14.26, "volume": 402186.0}, {"date": "2022-02-11", "close": 14.26, "volume": 263768.0}, {"date": "2022-02-14", "close": 14.31, "volume": 246460.0}, {"date": "2022-02-15", "close": 14.24, "volume": 207735.0}, {"date": "2022-02-16", "close": 14.47, "volume": 332664.0}, {"date": "2022-02-17", "close": 14.49, "volume": 270412.0}, {"date": "2022-02-18", "close": 14.42, "volume": 596618.0}, {"date": "2022-02-22", "close": 14.11, "volume": 216460.0}, {"date": "2022-02-23", "close": 14.07, "volume": 228768.0}, {"date": "2022-02-24", "close": 13.99, "volume": 283276.0}, {"date": "2022-02-25", "close": 14.3, "volume": 204724.0}, {"date": "2022-02-28", "close": 14.36, "volume": 266990.0}, {"date": "2022-03-01", "close": 14.34, "volume": 273967.0}, {"date": "2022-03-02", "close": 14.49, "volume": 209348.0}, {"date": "2022-03-03", "close": 14.51, "volume": 209742.0}, {"date": "2022-03-04", "close": 14.58, "volume": 169311.0}, {"date": "2022-03-07", "close": 14.31, "volume": 345689.0}, {"date": "2022-03-08", "close": 14.14, "volume": 392425.0}, {"date": "2022-03-09", "close": 14.34, "volume": 194486.0}, {"date": "2022-03-10", "close": 14.28, "volume": 159410.0}, {"date": "2022-03-11", "close": 14.1, "volume": 202208.0}, {"date": "2022-03-14", "close": 14.19, "volume": 248270.0}, {"date": "2022-03-15", "close": 14.36, "volume": 574231.0}, {"date": "2022-03-16", "close": 14.9, "volume": 302936.0}, {"date": "2022-03-17", "close": 14.83, "volume": 225580.0}, {"date": "2022-03-18", "close": 14.83, "volume": 526031.0}, {"date": "2022-03-21", "close": 14.7, "volume": 169777.0}, {"date": "2022-03-22", "close": 14.65, "volume": 188768.0}, {"date": "2022-03-23", "close": 14.43, "volume": 159901.0}, {"date": "2022-03-24", "close": 14.38, "volume": 172358.0}, {"date": "2022-03-25", "close": 14.51, "volume": 190369.0}, {"date": "2022-03-28", "close": 14.51, "volume": 371103.0}, {"date": "2022-03-29", "close": 14.69, "volume": 333301.0}, {"date": "2022-03-30", "close": 14.31, "volume": 212242.0}, {"date": "2022-03-31", "close": 14.07, "volume": 441303.0}, {"date": "2022-04-01", "close": 13.38, "volume": 824338.0}, {"date": "2022-04-04", "close": 13.26, "volume": 494906.0}, {"date": "2022-04-05", "close": 13.07, "volume": 577231.0}, {"date": "2022-04-06", "close": 13.05, "volume": 575451.0}, {"date": "2022-04-07", "close": 13.03, "volume": 431673.0}, {"date": "2022-04-08", "close": 12.96, "volume": 419498.0}, {"date": "2022-04-11", "close": 12.96, "volume": 356806.0}, {"date": "2022-04-12", "close": 12.91, "volume": 425060.0}, {"date": "2022-04-13", "close": 13.14, "volume": 259518.0}, {"date": "2022-04-14", "close": 13.16, "volume": 336093.0}, {"date": "2022-04-18", "close": 13.07, "volume": 205068.0}, {"date": "2022-04-19", "close": 13.37, "volume": 350310.0}, {"date": "2022-04-20", "close": 13.4, "volume": 299674.0}, {"date": "2022-04-21", "close": 13.88, "volume": 354913.0}, {"date": "2022-04-22", "close": 13.92, "volume": 478196.0}, {"date": "2022-04-25", "close": 14.11, "volume": 399256.0}, {"date": "2022-04-26", "close": 14.03, "volume": 425956.0}, {"date": "2022-04-27", "close": 13.7, "volume": 262812.0}, {"date": "2022-04-28", "close": 14.02, "volume": 253585.0}, {"date": "2022-04-29", "close": 13.8, "volume": 278016.0}, {"date": "2022-05-02", "close": 13.79, "volume": 289962.0}, {"date": "2022-05-03", "close": 13.81, "volume": 202147.0}, {"date": "2022-05-04", "close": 14.21, "volume": 326039.0}, {"date": "2022-05-05", "close": 14.0, "volume": 277294.0}, {"date": "2022-05-06", "close": 14.02, "volume": 212461.0}, {"date": "2022-05-09", "close": 14.16, "volume": 306030.0}, {"date": "2022-05-10", "close": 14.16, "volume": 260321.0}, {"date": "2022-05-11", "close": 13.89, "volume": 206288.0}, {"date": "2022-05-12", "close": 14.08, "volume": 321272.0}, {"date": "2022-05-13", "close": 14.07, "volume": 212488.0}, {"date": "2022-05-16", "close": 13.76, "volume": 228119.0}, {"date": "2022-05-17", "close": 14.16, "volume": 170742.0}, {"date": "2022-05-18", "close": 13.41, "volume": 369575.0}, {"date": "2022-05-19", "close": 13.38, "volume": 323350.0}, {"date": "2022-05-20", "close": 13.6, "volume": 277720.0}, {"date": "2022-05-23", "close": 13.66, "volume": 219147.0}, {"date": "2022-05-24", "close": 13.98, "volume": 446716.0}, {"date": "2022-05-25", "close": 14.13, "volume": 230644.0}, {"date": "2022-05-26", "close": 14.23, "volume": 206311.0}, {"date": "2022-05-27", "close": 14.24, "volume": 178193.0}, {"date": "2022-05-31", "close": 14.28, "volume": 433439.0}, {"date": "2022-06-01", "close": 14.3, "volume": 258711.0}, {"date": "2022-06-02", "close": 14.79, "volume": 273909.0}, {"date": "2022-06-03", "close": 14.7, "volume": 188125.0}, {"date": "2022-06-06", "close": 14.81, "volume": 160686.0}, {"date": "2022-06-07", "close": 14.7, "volume": 220840.0}, {"date": "2022-06-08", "close": 14.21, "volume": 162218.0}, {"date": "2022-06-09", "close": 14.26, "volume": 163686.0}, {"date": "2022-06-10", "close": 14.1, "volume": 244962.0}, {"date": "2022-06-13", "close": 13.82, "volume": 318666.0}, {"date": "2022-06-14", "close": 13.8, "volume": 297048.0}, {"date": "2022-06-15", "close": 13.99, "volume": 238106.0}, {"date": "2022-06-16", "close": 13.69, "volume": 398572.0}, {"date": "2022-06-17", "close": 13.49, "volume": 463081.0}, {"date": "2022-06-21", "close": 13.58, "volume": 235259.0}, {"date": "2022-06-22", "close": 13.53, "volume": 201519.0}, {"date": "2022-06-23", "close": 13.7, "volume": 259686.0}, {"date": "2022-06-24", "close": 14.0, "volume": 669145.0}, {"date": "2022-06-27", "close": 14.15, "volume": 194029.0}, {"date": "2022-06-28", "close": 13.78, "volume": 139604.0}, {"date": "2022-06-29", "close": 13.75, "volume": 178082.0}, {"date": "2022-06-30", "close": 13.91, "volume": 229447.0}, {"date": "2022-07-01", "close": 14.07, "volume": 231165.0}, {"date": "2022-07-05", "close": 13.91, "volume": 268029.0}, {"date": "2022-07-06", "close": 13.84, "volume": 173167.0}, {"date": "2022-07-07", "close": 13.95, "volume": 164977.0}, {"date": "2022-07-08", "close": 14.01, "volume": 173660.0}, {"date": "2022-07-11", "close": 14.12, "volume": 154828.0}, {"date": "2022-07-12", "close": 14.09, "volume": 153348.0}, {"date": "2022-07-13", "close": 14.27, "volume": 414096.0}, {"date": "2022-07-14", "close": 14.13, "volume": 203391.0}, {"date": "2022-07-15", "close": 14.25, "volume": 188910.0}, {"date": "2022-07-18", "close": 14.18, "volume": 173570.0}, {"date": "2022-07-19", "close": 14.68, "volume": 257119.0}, {"date": "2022-07-20", "close": 14.62, "volume": 261866.0}, {"date": "2022-07-21", "close": 14.65, "volume": 207301.0}, {"date": "2022-07-22", "close": 14.57, "volume": 135242.0}, {"date": "2022-07-25", "close": 14.76, "volume": 325541.0}, {"date": "2022-07-26", "close": 15.31, "volume": 354391.0}, {"date": "2022-07-27", "close": 15.43, "volume": 337304.0}, {"date": "2022-07-28", "close": 15.91, "volume": 329149.0}, {"date": "2022-07-29", "close": 15.88, "volume": 368864.0}, {"date": "2022-08-01", "close": 15.8, "volume": 285529.0}, {"date": "2022-08-02", "close": 15.6, "volume": 205641.0}, {"date": "2022-08-03", "close": 15.52, "volume": 209915.0}, {"date": "2022-08-04", "close": 15.79, "volume": 217836.0}, {"date": "2022-08-05", "close": 15.89, "volume": 161382.0}, {"date": "2022-08-08", "close": 15.83, "volume": 149367.0}, {"date": "2022-08-09", "close": 15.82, "volume": 163205.0}, {"date": "2022-08-10", "close": 16.12, "volume": 303224.0}, {"date": "2022-08-11", "close": 16.19, "volume": 146074.0}, {"date": "2022-08-12", "close": 16.46, "volume": 198912.0}, {"date": "2022-08-15", "close": 16.25, "volume": 176062.0}, {"date": "2022-08-16", "close": 16.79, "volume": 389402.0}, {"date": "2022-08-17", "close": 16.27, "volume": 161297.0}, {"date": "2022-08-18", "close": 16.24, "volume": 182710.0}, {"date": "2022-08-19", "close": 16.06, "volume": 289262.0}, {"date": "2022-08-22", "close": 15.97, "volume": 228694.0}, {"date": "2022-08-23", "close": 16.15, "volume": 372694.0}, {"date": "2022-08-24", "close": 16.09, "volume": 188896.0}, {"date": "2022-08-25", "close": 16.3, "volume": 253490.0}, {"date": "2022-08-26", "close": 15.8, "volume": 188132.0}, {"date": "2022-08-29", "close": 15.51, "volume": 171649.0}, {"date": "2022-08-30", "close": 15.37, "volume": 299570.0}, {"date": "2022-08-31", "close": 15.15, "volume": 249627.0}, {"date": "2022-09-01", "close": 15.03, "volume": 254792.0}, {"date": "2022-09-02", "close": 14.74, "volume": 251421.0}, {"date": "2022-09-06", "close": 14.24, "volume": 484941.0}, {"date": "2022-09-07", "close": 14.54, "volume": 289695.0}, {"date": "2022-09-08", "close": 14.28, "volume": 192557.0}, {"date": "2022-09-09", "close": 14.75, "volume": 216674.0}, {"date": "2022-09-12", "close": 15.15, "volume": 245520.0}, {"date": "2022-09-13", "close": 14.64, "volume": 237583.0}, {"date": "2022-09-14", "close": 14.68, "volume": 279187.0}, {"date": "2022-09-15", "close": 14.52, "volume": 150792.0}, {"date": "2022-09-16", "close": 14.12, "volume": 587864.0}, {"date": "2022-09-19", "close": 14.57, "volume": 207314.0}, {"date": "2022-09-20", "close": 14.12, "volume": 421875.0}, {"date": "2022-09-21", "close": 14.33, "volume": 237730.0}, {"date": "2022-09-22", "close": 14.22, "volume": 217162.0}, {"date": "2022-09-23", "close": 14.21, "volume": 231186.0}, {"date": "2022-09-26", "close": 14.15, "volume": 399081.0}, {"date": "2022-09-27", "close": 14.22, "volume": 387252.0}, {"date": "2022-09-28", "close": 14.6, "volume": 262796.0}, {"date": "2022-09-29", "close": 14.6, "volume": 314960.0}, {"date": "2022-09-30", "close": 14.31, "volume": 434842.0}, {"date": "2022-10-03", "close": 14.54, "volume": 448024.0}, {"date": "2022-10-04", "close": 14.92, "volume": 330453.0}, {"date": "2022-10-05", "close": 14.65, "volume": 352670.0}, {"date": "2022-10-06", "close": 14.72, "volume": 365471.0}, {"date": "2022-10-07", "close": 14.32, "volume": 596009.0}, {"date": "2022-10-10", "close": 14.59, "volume": 363016.0}, {"date": "2022-10-11", "close": 14.27, "volume": 560418.0}, {"date": "2022-10-12", "close": 14.49, "volume": 606481.0}, {"date": "2022-10-13", "close": 14.71, "volume": 530136.0}, {"date": "2022-10-14", "close": 14.7, "volume": 513505.0}, {"date": "2022-10-17", "close": 14.96, "volume": 499796.0}, {"date": "2022-10-18", "close": 14.86, "volume": 444850.0}, {"date": "2022-10-19", "close": 14.52, "volume": 226083.0}, {"date": "2022-10-20", "close": 14.22, "volume": 247462.0}, {"date": "2022-10-21", "close": 14.39, "volume": 208643.0}, {"date": "2022-10-24", "close": 14.63, "volume": 230782.0}, {"date": "2022-10-25", "close": 14.73, "volume": 307926.0}, {"date": "2022-10-26", "close": 14.96, "volume": 296671.0}, {"date": "2022-10-27", "close": 14.75, "volume": 339742.0}, {"date": "2022-10-28", "close": 14.94, "volume": 251864.0}, {"date": "2022-10-31", "close": 14.88, "volume": 272594.0}, {"date": "2022-11-01", "close": 15.22, "volume": 335778.0}, {"date": "2022-11-02", "close": 14.73, "volume": 305057.0}, {"date": "2022-11-03", "close": 14.0, "volume": 545753.0}, {"date": "2022-11-04", "close": 13.63, "volume": 513960.0}, {"date": "2022-11-07", "close": 14.13, "volume": 388773.0}, {"date": "2022-11-08", "close": 14.43, "volume": 356199.0}, {"date": "2022-11-09", "close": 14.2, "volume": 267943.0}, {"date": "2022-11-10", "close": 15.27, "volume": 338038.0}, {"date": "2022-11-11", "close": 15.49, "volume": 418964.0}, {"date": "2022-11-14", "close": 15.6, "volume": 307053.0}, {"date": "2022-11-15", "close": 16.06, "volume": 342901.0}, {"date": "2022-11-16", "close": 16.09, "volume": 387686.0}, {"date": "2022-11-17", "close": 15.97, "volume": 207092.0}, {"date": "2022-11-18", "close": 16.36, "volume": 394884.0}, {"date": "2022-11-21", "close": 16.34, "volume": 232642.0}, {"date": "2022-11-22", "close": 16.45, "volume": 255854.0}, {"date": "2022-11-23", "close": 16.5, "volume": 243724.0}, {"date": "2022-11-25", "close": 16.67, "volume": 108623.0}, {"date": "2022-11-28", "close": 16.32, "volume": 275690.0}, {"date": "2022-11-29", "close": 16.32, "volume": 219065.0}, {"date": "2022-11-30", "close": 16.74, "volume": 392677.0}, {"date": "2022-12-01", "close": 16.61, "volume": 338194.0}, {"date": "2022-12-02", "close": 16.71, "volume": 253799.0}, {"date": "2022-12-05", "close": 16.34, "volume": 263826.0}, {"date": "2022-12-06", "close": 16.33, "volume": 243955.0}, {"date": "2022-12-07", "close": 16.27, "volume": 195682.0}, {"date": "2022-12-08", "close": 16.03, "volume": 226776.0}, {"date": "2022-12-09", "close": 16.15, "volume": 158200.0}, {"date": "2022-12-12", "close": 16.48, "volume": 238298.0}, {"date": "2022-12-13", "close": 16.67, "volume": 559356.0}, {"date": "2022-12-14", "close": 17.1, "volume": 584711.0}, {"date": "2022-12-15", "close": 16.37, "volume": 357678.0}, {"date": "2022-12-16", "close": 16.14, "volume": 1773795.0}, {"date": "2022-12-19", "close": 16.03, "volume": 396436.0}, {"date": "2022-12-20", "close": 15.32, "volume": 275223.0}, {"date": "2022-12-21", "close": 15.9, "volume": 221040.0}, {"date": "2022-12-22", "close": 15.72, "volume": 150671.0}, {"date": "2022-12-23", "close": 15.76, "volume": 146873.0}, {"date": "2022-12-27", "close": 15.77, "volume": 108144.0}, {"date": "2022-12-28", "close": 15.34, "volume": 96359.0}, {"date": "2022-12-29", "close": 15.54, "volume": 165988.0}, {"date": "2022-12-30", "close": 15.34, "volume": 155036.0}, {"date": "2023-01-03", "close": 15.59, "volume": 232325.0}, {"date": "2023-01-04", "close": 15.8, "volume": 212979.0}, {"date": "2023-01-05", "close": 15.41, "volume": 155359.0}, {"date": "2023-01-06", "close": 15.85, "volume": 134493.0}, {"date": "2023-01-09", "close": 15.98, "volume": 120429.0}, {"date": "2023-01-10", "close": 15.97, "volume": 142264.0}, {"date": "2023-01-11", "close": 16.24, "volume": 130279.0}, {"date": "2023-01-12", "close": 16.39, "volume": 158571.0}, {"date": "2023-01-13", "close": 16.49, "volume": 139375.0}, {"date": "2023-01-17", "close": 16.41, "volume": 131305.0}, {"date": "2023-01-18", "close": 16.52, "volume": 194959.0}, {"date": "2023-01-19", "close": 16.46, "volume": 167181.0}, {"date": "2023-01-20", "close": 16.68, "volume": 174541.0}, {"date": "2023-01-23", "close": 16.91, "volume": 155662.0}, {"date": "2023-01-24", "close": 16.88, "volume": 115069.0}, {"date": "2023-01-25", "close": 16.84, "volume": 125189.0}, {"date": "2023-01-26", "close": 16.4, "volume": 202918.0}, {"date": "2023-01-27", "close": 16.63, "volume": 145902.0}, {"date": "2023-01-30", "close": 16.49, "volume": 148762.0}, {"date": "2023-01-31", "close": 16.82, "volume": 252646.0}, {"date": "2023-02-01", "close": 17.25, "volume": 242557.0}, {"date": "2023-02-02", "close": 17.66, "volume": 421211.0}, {"date": "2023-02-03", "close": 16.32, "volume": 478331.0}, {"date": "2023-02-06", "close": 16.38, "volume": 248304.0}, {"date": "2023-02-07", "close": 16.58, "volume": 320372.0}, {"date": "2023-02-08", "close": 16.34, "volume": 210190.0}, {"date": "2023-02-09", "close": 16.12, "volume": 230924.0}, {"date": "2023-02-10", "close": 16.06, "volume": 220822.0}, {"date": "2023-02-13", "close": 16.23, "volume": 123344.0}, {"date": "2023-02-14", "close": 16.27, "volume": 157762.0}, {"date": "2023-02-15", "close": 16.54, "volume": 223813.0}, {"date": "2023-02-16", "close": 16.63, "volume": 232879.0}, {"date": "2023-02-17", "close": 16.83, "volume": 305746.0}, {"date": "2023-02-21", "close": 16.6, "volume": 323216.0}, {"date": "2023-02-22", "close": 16.66, "volume": 215667.0}, {"date": "2023-02-23", "close": 16.73, "volume": 151089.0}, {"date": "2023-02-24", "close": 16.44, "volume": 149549.0}, {"date": "2023-02-27", "close": 16.35, "volume": 163981.0}, {"date": "2023-02-28", "close": 16.13, "volume": 404719.0}, {"date": "2023-03-01", "close": 16.31, "volume": 189526.0}, {"date": "2023-03-02", "close": 16.68, "volume": 160335.0}, {"date": "2023-03-03", "close": 16.91, "volume": 166917.0}, {"date": "2023-03-06", "close": 16.46, "volume": 197149.0}, {"date": "2023-03-07", "close": 16.45, "volume": 170256.0}, {"date": "2023-03-08", "close": 16.26, "volume": 346470.0}, {"date": "2023-03-09", "close": 16.39, "volume": 175865.0}, {"date": "2023-03-10", "close": 16.1, "volume": 152845.0}, {"date": "2023-03-13", "close": 15.8, "volume": 287217.0}, {"date": "2023-03-14", "close": 15.95, "volume": 288722.0}, {"date": "2023-03-15", "close": 15.92, "volume": 230336.0}, {"date": "2023-03-16", "close": 16.33, "volume": 280941.0}, {"date": "2023-03-17", "close": 15.76, "volume": 736420.0}, {"date": "2023-03-20", "close": 15.69, "volume": 229793.0}, {"date": "2023-03-21", "close": 15.86, "volume": 244038.0}, {"date": "2023-03-22", "close": 15.56, "volume": 177532.0}, {"date": "2023-03-23", "close": 15.28, "volume": 199488.0}, {"date": "2023-03-24", "close": 15.3, "volume": 166156.0}, {"date": "2023-03-27", "close": 15.42, "volume": 137183.0}, {"date": "2023-03-28", "close": 15.54, "volume": 134055.0}, {"date": "2023-03-29", "close": 15.6, "volume": 166545.0}, {"date": "2023-03-30", "close": 15.6, "volume": 100661.0}, {"date": "2023-03-31", "close": 15.92, "volume": 214201.0}, {"date": "2023-04-03", "close": 15.61, "volume": 212232.0}, {"date": "2023-04-04", "close": 15.23, "volume": 193820.0}, {"date": "2023-04-05", "close": 15.2, "volume": 174132.0}, {"date": "2023-04-06", "close": 15.27, "volume": 134768.0}, {"date": "2023-04-10", "close": 15.5, "volume": 163894.0}, {"date": "2023-04-11", "close": 15.82, "volume": 177843.0}, {"date": "2023-04-12", "close": 15.67, "volume": 153024.0}, {"date": "2023-04-13", "close": 15.51, "volume": 121637.0}, {"date": "2023-04-14", "close": 15.59, "volume": 178936.0}, {"date": "2023-04-17", "close": 15.51, "volume": 142186.0}, {"date": "2023-04-18", "close": 15.54, "volume": 129322.0}, {"date": "2023-04-19", "close": 15.63, "volume": 118823.0}, {"date": "2023-04-20", "close": 15.76, "volume": 165326.0}, {"date": "2023-04-21", "close": 15.6, "volume": 123348.0}, {"date": "2023-04-24", "close": 15.52, "volume": 85042.0}, {"date": "2023-04-25", "close": 15.14, "volume": 105247.0}, {"date": "2023-04-26", "close": 14.5, "volume": 234531.0}, {"date": "2023-04-27", "close": 14.55, "volume": 168991.0}, {"date": "2023-04-28", "close": 14.48, "volume": 514509.0}, {"date": "2023-05-01", "close": 14.81, "volume": 219323.0}, {"date": "2023-05-02", "close": 14.53, "volume": 156956.0}, {"date": "2023-05-03", "close": 14.96, "volume": 223627.0}, {"date": "2023-05-04", "close": 14.97, "volume": 319788.0}, {"date": "2023-05-05", "close": 15.0, "volume": 301240.0}, {"date": "2023-05-08", "close": 15.31, "volume": 250266.0}, {"date": "2023-05-09", "close": 15.11, "volume": 187972.0}, {"date": "2023-05-10", "close": 15.12, "volume": 210880.0}, {"date": "2023-05-11", "close": 15.07, "volume": 150053.0}, {"date": "2023-05-12", "close": 15.15, "volume": 110255.0}, {"date": "2023-05-15", "close": 15.19, "volume": 159566.0}, {"date": "2023-05-16", "close": 15.06, "volume": 159072.0}, {"date": "2023-05-17", "close": 15.35, "volume": 237524.0}, {"date": "2023-05-18", "close": 15.34, "volume": 171307.0}, {"date": "2023-05-19", "close": 15.43, "volume": 182665.0}, {"date": "2023-05-22", "close": 15.54, "volume": 131406.0}, {"date": "2023-05-23", "close": 15.55, "volume": 142488.0}, {"date": "2023-05-24", "close": 15.52, "volume": 261145.0}, {"date": "2023-05-25", "close": 15.59, "volume": 117928.0}, {"date": "2023-05-26", "close": 15.75, "volume": 142735.0}, {"date": "2023-05-30", "close": 15.87, "volume": 120354.0}, {"date": "2023-05-31", "close": 15.6, "volume": 419327.0}, {"date": "2023-06-01", "close": 15.78, "volume": 172881.0}, {"date": "2023-06-02", "close": 16.1, "volume": 162644.0}, {"date": "2023-06-05", "close": 15.72, "volume": 157524.0}, {"date": "2023-06-06", "close": 16.09, "volume": 216482.0}, {"date": "2023-06-07", "close": 16.48, "volume": 268321.0}, {"date": "2023-06-08", "close": 16.24, "volume": 139003.0}, {"date": "2023-06-09", "close": 16.04, "volume": 167028.0}, {"date": "2023-06-12", "close": 16.12, "volume": 171162.0}, {"date": "2023-06-13", "close": 16.16, "volume": 180904.0}, {"date": "2023-06-14", "close": 16.32, "volume": 196814.0}, {"date": "2023-06-15", "close": 16.33, "volume": 195696.0}, {"date": "2023-06-16", "close": 16.29, "volume": 738100.0}, {"date": "2023-06-20", "close": 16.07, "volume": 208467.0}, {"date": "2023-06-21", "close": 16.05, "volume": 135951.0}, {"date": "2023-06-22", "close": 15.98, "volume": 191758.0}, {"date": "2023-06-23", "close": 15.7, "volume": 386330.0}, {"date": "2023-06-26", "close": 15.84, "volume": 168271.0}, {"date": "2023-06-27", "close": 16.27, "volume": 185601.0}, {"date": "2023-06-28", "close": 16.37, "volume": 101535.0}, {"date": "2023-06-29", "close": 16.49, "volume": 144826.0}, {"date": "2023-06-30", "close": 16.41, "volume": 147885.0}, {"date": "2023-07-03", "close": 16.49, "volume": 115065.0}, {"date": "2023-07-05", "close": 15.98, "volume": 210052.0}, {"date": "2023-07-06", "close": 15.67, "volume": 165036.0}, {"date": "2023-07-07", "close": 15.63, "volume": 137237.0}, {"date": "2023-07-10", "close": 15.63, "volume": 105995.0}, {"date": "2023-07-11", "close": 15.49, "volume": 147426.0}, {"date": "2023-07-12", "close": 15.58, "volume": 131345.0}, {"date": "2023-07-13", "close": 15.49, "volume": 104992.0}, {"date": "2023-07-14", "close": 15.4, "volume": 114285.0}, {"date": "2023-07-17", "close": 15.17, "volume": 190452.0}, {"date": "2023-07-18", "close": 15.57, "volume": 187210.0}, {"date": "2023-07-19", "close": 15.93, "volume": 178000.0}, {"date": "2023-07-20", "close": 16.05, "volume": 159081.0}, {"date": "2023-07-21", "close": 16.15, "volume": 214186.0}, {"date": "2023-07-24", "close": 16.48, "volume": 260882.0}, {"date": "2023-07-25", "close": 16.64, "volume": 280383.0}, {"date": "2023-07-26", "close": 16.86, "volume": 179643.0}, {"date": "2023-07-27", "close": 16.79, "volume": 180888.0}, {"date": "2023-07-28", "close": 16.99, "volume": 217004.0}, {"date": "2023-07-31", "close": 16.35, "volume": 552091.0}, {"date": "2023-08-01", "close": 15.67, "volume": 521636.0}, {"date": "2023-08-02", "close": 15.64, "volume": 266688.0}, {"date": "2023-08-03", "close": 15.81, "volume": 393068.0}, {"date": "2023-08-04", "close": 15.71, "volume": 174509.0}, {"date": "2023-08-07", "close": 15.53, "volume": 187644.0}, {"date": "2023-08-08", "close": 15.43, "volume": 326591.0}, {"date": "2023-08-09", "close": 15.36, "volume": 224653.0}, {"date": "2023-08-10", "close": 15.32, "volume": 352081.0}, {"date": "2023-08-11", "close": 15.55, "volume": 316325.0}, {"date": "2023-08-14", "close": 15.51, "volume": 194622.0}, {"date": "2023-08-15", "close": 15.42, "volume": 349837.0}, {"date": "2023-08-16", "close": 15.3, "volume": 467073.0}, {"date": "2023-08-17", "close": 15.25, "volume": 283077.0}, {"date": "2023-08-18", "close": 15.49, "volume": 428102.0}, {"date": "2023-08-21", "close": 15.085, "volume": 217931.0}, {"date": "2023-08-22", "close": 15.03, "volume": 281134.0}, {"date": "2023-08-23", "close": 15.07, "volume": 188902.0}, {"date": "2023-08-24", "close": 15.03, "volume": 195009.0}, {"date": "2023-08-25", "close": 15.07, "volume": 282104.0}, {"date": "2023-08-28", "close": 14.99, "volume": 237955.0}, {"date": "2023-08-29", "close": 15.18, "volume": 186136.0}, {"date": "2023-08-30", "close": 15.33, "volume": 165193.0}, {"date": "2023-08-31", "close": 15.09, "volume": 228855.0}, {"date": "2023-09-01", "close": 15.29, "volume": 170612.0}, {"date": "2023-09-05", "close": 14.85, "volume": 504019.0}, {"date": "2023-09-06", "close": 14.86, "volume": 318007.0}, {"date": "2023-09-07", "close": 14.86, "volume": 261002.0}, {"date": "2023-09-08", "close": 15.18, "volume": 339109.0}, {"date": "2023-09-11", "close": 15.23, "volume": 312114.0}, {"date": "2023-09-12", "close": 15.38, "volume": 541570.0}, {"date": "2023-09-13", "close": 15.92, "volume": 624127.0}, {"date": "2023-09-14", "close": 16.03, "volume": 511588.0}, {"date": "2023-09-15", "close": 15.72, "volume": 1134072.0}, {"date": "2023-09-18", "close": 15.63, "volume": 242125.0}, {"date": "2023-09-19", "close": 15.44, "volume": 221119.0}, {"date": "2023-09-20", "close": 15.53, "volume": 245984.0}, {"date": "2023-09-21", "close": 15.28, "volume": 201359.0}, {"date": "2023-09-22", "close": 15.09, "volume": 254722.0}, {"date": "2023-09-25", "close": 15.13, "volume": 162619.0}, {"date": "2023-09-26", "close": 14.92, "volume": 166767.0}, {"date": "2023-09-27", "close": 14.84, "volume": 257564.0}, {"date": "2023-09-28", "close": 14.99, "volume": 273417.0}, {"date": "2023-09-29", "close": 14.69, "volume": 287742.0}, {"date": "2023-10-02", "close": 14.51, "volume": 296322.0}, {"date": "2023-10-03", "close": 14.61, "volume": 187658.0}, {"date": "2023-10-04", "close": 14.45, "volume": 213580.0}, {"date": "2023-10-05", "close": 14.47, "volume": 220732.0}, {"date": "2023-10-06", "close": 14.47, "volume": 155054.0}, {"date": "2023-10-09", "close": 14.68, "volume": 189586.0}, {"date": "2023-10-10", "close": 14.93, "volume": 246476.0}, {"date": "2023-10-11", "close": 15.12, "volume": 252275.0}, {"date": "2023-10-12", "close": 14.99, "volume": 148123.0}, {"date": "2023-10-13", "close": 14.8, "volume": 238691.0}, {"date": "2023-10-16", "close": 15.21, "volume": 233844.0}, {"date": "2023-10-17", "close": 15.3, "volume": 271501.0}, {"date": "2023-10-18", "close": 14.825, "volume": 254665.0}, {"date": "2023-10-19", "close": 14.64, "volume": 321839.0}, {"date": "2023-10-20", "close": 14.8, "volume": 304215.0}, {"date": "2023-10-23", "close": 14.57, "volume": 197866.0}, {"date": "2023-10-24", "close": 14.55, "volume": 191732.0}, {"date": "2023-10-25", "close": 14.38, "volume": 207292.0}, {"date": "2023-10-26", "close": 13.37, "volume": 427201.0}, {"date": "2023-10-27", "close": 12.36, "volume": 884211.0}, {"date": "2023-10-30", "close": 12.33, "volume": 518507.0}, {"date": "2023-10-31", "close": 11.66, "volume": 698510.0}, {"date": "2023-11-01", "close": 11.89, "volume": 564455.0}, {"date": "2023-11-02", "close": 12.21, "volume": 365783.0}, {"date": "2023-11-03", "close": 12.36, "volume": 225213.0}, {"date": "2023-11-06", "close": 12.57, "volume": 394975.0}, {"date": "2023-11-07", "close": 12.38, "volume": 349463.0}, {"date": "2023-11-08", "close": 12.35, "volume": 349032.0}, {"date": "2023-11-09", "close": 12.3, "volume": 287901.0}, {"date": "2023-11-10", "close": 12.46, "volume": 290111.0}, {"date": "2023-11-13", "close": 12.42, "volume": 204359.0}, {"date": "2023-11-14", "close": 12.92, "volume": 392198.0}, {"date": "2023-11-15", "close": 13.29, "volume": 389201.0}, {"date": "2023-11-16", "close": 13.07, "volume": 315515.0}, {"date": "2023-11-17", "close": 13.03, "volume": 394665.0}, {"date": "2023-11-20", "close": 13.04, "volume": 286330.0}, {"date": "2023-11-21", "close": 12.91, "volume": 161628.0}, {"date": "2023-11-22", "close": 12.94, "volume": 125183.0}, {"date": "2023-11-24", "close": 13.26, "volume": 207072.0}, {"date": "2023-11-27", "close": 13.26, "volume": 209899.0}, {"date": "2023-11-28", "close": 13.31, "volume": 314295.0}, {"date": "2023-11-29", "close": 13.31, "volume": 217096.0}, {"date": "2023-11-30", "close": 13.42, "volume": 279134.0}, {"date": "2023-12-01", "close": 13.64, "volume": 174699.0}, {"date": "2023-12-04", "close": 13.86, "volume": 252644.0}, {"date": "2023-12-05", "close": 13.75, "volume": 234307.0}, {"date": "2023-12-06", "close": 13.62, "volume": 277853.0}, {"date": "2023-12-07", "close": 13.8, "volume": 239560.0}, {"date": "2023-12-08", "close": 13.76, "volume": 224467.0}, {"date": "2023-12-11", "close": 13.9, "volume": 520315.0}, {"date": "2023-12-12", "close": 13.58, "volume": 342013.0}, {"date": "2023-12-13", "close": 13.73, "volume": 451038.0}, {"date": "2023-12-14", "close": 14.02, "volume": 369605.0}, {"date": "2023-12-15", "close": 13.71, "volume": 1111409.0}, {"date": "2023-12-18", "close": 13.33, "volume": 349851.0}, {"date": "2023-12-19", "close": 13.68, "volume": 402964.0}, {"date": "2023-12-20", "close": 13.62, "volume": 437826.0}, {"date": "2023-12-21", "close": 14.1, "volume": 537811.0}, {"date": "2023-12-22", "close": 14.31, "volume": 368763.0}, {"date": "2023-12-26", "close": 14.47, "volume": 203903.0}, {"date": "2023-12-27", "close": 14.48, "volume": 294569.0}, {"date": "2023-12-28", "close": 14.4, "volume": 472146.0}, {"date": "2023-12-29", "close": 14.26, "volume": 337493.0}, {"date": "2024-01-02", "close": 13.93, "volume": 334226.0}, {"date": "2024-01-03", "close": 13.59, "volume": 284877.0}, {"date": "2024-01-04", "close": 13.53, "volume": 220550.0}, {"date": "2024-01-05", "close": 13.63, "volume": 420267.0}, {"date": "2024-01-08", "close": 13.81, "volume": 189576.0}, {"date": "2024-01-09", "close": 13.61, "volume": 275104.0}, {"date": "2024-01-10", "close": 13.4, "volume": 187953.0}, {"date": "2024-01-11", "close": 13.23, "volume": 233746.0}, {"date": "2024-01-12", "close": 13.08, "volume": 275170.0}, {"date": "2024-01-16", "close": 12.97, "volume": 341672.0}, {"date": "2024-01-17", "close": 13.06, "volume": 228906.0}, {"date": "2024-01-18", "close": 13.14, "volume": 161373.0}, {"date": "2024-01-19", "close": 13.2, "volume": 288845.0}, {"date": "2024-01-22", "close": 13.6, "volume": 352419.0}, {"date": "2024-01-23", "close": 13.5, "volume": 218427.0}, {"date": "2024-01-24", "close": 13.33, "volume": 154673.0}, {"date": "2024-01-25", "close": 13.38, "volume": 189153.0}, {"date": "2024-01-26", "close": 13.22, "volume": 204996.0}, {"date": "2024-01-29", "close": 13.35, "volume": 281819.0}, {"date": "2024-01-30", "close": 13.24, "volume": 190318.0}, {"date": "2024-01-31", "close": 12.95, "volume": 479883.0}, {"date": "2024-02-01", "close": 13.02, "volume": 297910.0}, {"date": "2024-02-02", "close": 12.93, "volume": 287660.0}, {"date": "2024-02-05", "close": 12.7, "volume": 388777.0}, {"date": "2024-02-06", "close": 12.84, "volume": 270451.0}, {"date": "2024-02-07", "close": 12.9, "volume": 233640.0}, {"date": "2024-02-08", "close": 12.92, "volume": 267801.0}, {"date": "2024-02-09", "close": 13.22, "volume": 240469.0}, {"date": "2024-02-12", "close": 13.24, "volume": 345140.0}, {"date": "2024-02-13", "close": 12.83, "volume": 308445.0}, {"date": "2024-02-14", "close": 12.81, "volume": 350181.0}, {"date": "2024-02-15", "close": 12.93, "volume": 318392.0}, {"date": "2024-02-16", "close": 12.48, "volume": 267043.0}, {"date": "2024-02-20", "close": 12.47, "volume": 226165.0}, {"date": "2024-02-21", "close": 12.46, "volume": 218720.0}, {"date": "2024-02-22", "close": 12.49, "volume": 256377.0}, {"date": "2024-02-23", "close": 12.42, "volume": 156973.0}, {"date": "2024-02-26", "close": 12.7, "volume": 611150.0}, {"date": "2024-02-27", "close": 13.0, "volume": 685583.0}, {"date": "2024-02-28", "close": 12.91, "volume": 463399.0}, {"date": "2024-02-29", "close": 12.78, "volume": 295586.0}, {"date": "2024-03-01", "close": 12.6, "volume": 200244.0}, {"date": "2024-03-04", "close": 12.29, "volume": 400385.0}, {"date": "2024-03-05", "close": 11.98, "volume": 253801.0}, {"date": "2024-03-06", "close": 12.14, "volume": 340044.0}, {"date": "2024-03-07", "close": 12.3, "volume": 268687.0}, {"date": "2024-03-08", "close": 12.22, "volume": 208839.0}, {"date": "2024-03-11", "close": 12.12, "volume": 180256.0}, {"date": "2024-03-12", "close": 12.2, "volume": 340484.0}, {"date": "2024-03-13", "close": 12.13, "volume": 292553.0}, {"date": "2024-03-14", "close": 11.95, "volume": 376431.0}, {"date": "2024-03-15", "close": 11.76, "volume": 579183.0}, {"date": "2024-03-18", "close": 11.53, "volume": 318612.0}, {"date": "2024-03-19", "close": 11.58, "volume": 286257.0}, {"date": "2024-03-20", "close": 11.83, "volume": 469541.0}, {"date": "2024-03-21", "close": 11.81, "volume": 296357.0}, {"date": "2024-03-22", "close": 11.64, "volume": 133896.0}, {"date": "2024-03-25", "close": 11.48, "volume": 243350.0}, {"date": "2024-03-26", "close": 11.49, "volume": 285291.0}, {"date": "2024-03-27", "close": 11.66, "volume": 264292.0}, {"date": "2024-03-28", "close": 11.94, "volume": 285492.0}, {"date": "2024-04-01", "close": 11.3, "volume": 421310.0}, {"date": "2024-04-02", "close": 11.06, "volume": 552299.0}, {"date": "2024-04-03", "close": 11.22, "volume": 387178.0}, {"date": "2024-04-04", "close": 10.95, "volume": 359524.0}, {"date": "2024-04-05", "close": 10.9, "volume": 298856.0}, {"date": "2024-04-08", "close": 11.06, "volume": 301937.0}, {"date": "2024-04-09", "close": 10.89, "volume": 317993.0}, {"date": "2024-04-10", "close": 10.79, "volume": 571832.0}, {"date": "2024-04-11", "close": 10.79, "volume": 207212.0}, {"date": "2024-04-12", "close": 10.89, "volume": 384560.0}, {"date": "2024-04-15", "close": 10.68, "volume": 419923.0}, {"date": "2024-04-16", "close": 10.44, "volume": 361062.0}, {"date": "2024-04-17", "close": 10.34, "volume": 472895.0}, {"date": "2024-04-18", "close": 10.16, "volume": 284448.0}, {"date": "2024-04-19", "close": 10.49, "volume": 276112.0}, {"date": "2024-04-22", "close": 10.28, "volume": 280042.0}, {"date": "2024-04-23", "close": 10.43, "volume": 298067.0}, {"date": "2024-04-24", "close": 10.33, "volume": 430659.0}, {"date": "2024-04-25", "close": 10.1, "volume": 370012.0}, {"date": "2024-04-26", "close": 10.36, "volume": 483785.0}, {"date": "2024-04-29", "close": 9.96, "volume": 1440334.0}, {"date": "2024-04-30", "close": 9.94, "volume": 1323506.0}, {"date": "2024-05-01", "close": 10.4, "volume": 1279194.0}, {"date": "2024-05-02", "close": 10.59, "volume": 596546.0}, {"date": "2024-05-03", "close": 10.77, "volume": 482725.0}, {"date": "2024-05-06", "close": 10.9, "volume": 465219.0}, {"date": "2024-05-07", "close": 10.94, "volume": 497311.0}, {"date": "2024-05-08", "close": 11.2, "volume": 311757.0}, {"date": "2024-05-09", "close": 11.36, "volume": 314287.0}, {"date": "2024-05-10", "close": 11.48, "volume": 411342.0}, {"date": "2024-05-13", "close": 11.6, "volume": 479353.0}, {"date": "2024-05-14", "close": 11.42, "volume": 400160.0}, {"date": "2024-05-15", "close": 11.43, "volume": 432574.0}, {"date": "2024-05-16", "close": 11.53, "volume": 250504.0}, {"date": "2024-05-17", "close": 11.46, "volume": 331711.0}, {"date": "2024-05-20", "close": 11.41, "volume": 350056.0}, {"date": "2024-05-21", "close": 11.4, "volume": 401485.0}, {"date": "2024-05-22", "close": 11.61, "volume": 415680.0}, {"date": "2024-05-23", "close": 11.33, "volume": 406862.0}, {"date": "2024-05-24", "close": 11.52, "volume": 295095.0}, {"date": "2024-05-28", "close": 11.39, "volume": 347861.0}, {"date": "2024-05-29", "close": 11.02, "volume": 318857.0}, {"date": "2024-05-30", "close": 11.2, "volume": 301972.0}, {"date": "2024-05-31", "close": 11.32, "volume": 487297.0}, {"date": "2024-06-03", "close": 11.58, "volume": 407635.0}, {"date": "2024-06-04", "close": 11.41, "volume": 321007.0}, {"date": "2024-06-05", "close": 11.57, "volume": 303167.0}, {"date": "2024-06-06", "close": 11.49, "volume": 226906.0}, {"date": "2024-06-07", "close": 11.48, "volume": 303676.0}, {"date": "2024-06-10", "close": 11.79, "volume": 391805.0}, {"date": "2024-06-11", "close": 11.76, "volume": 323713.0}, {"date": "2024-06-12", "close": 11.78, "volume": 409264.0}, {"date": "2024-06-13", "close": 11.74, "volume": 268272.0}, {"date": "2024-06-14", "close": 11.67, "volume": 332780.0}, {"date": "2024-06-17", "close": 11.71, "volume": 248768.0}, {"date": "2024-06-18", "close": 11.7, "volume": 310705.0}, {"date": "2024-06-20", "close": 11.77, "volume": 263404.0}, {"date": "2024-06-21", "close": 11.86, "volume": 880102.0}, {"date": "2024-06-24", "close": 11.86, "volume": 324523.0}, {"date": "2024-06-25", "close": 11.97, "volume": 278753.0}, {"date": "2024-06-26", "close": 12.28, "volume": 343121.0}, {"date": "2024-06-27", "close": 12.08, "volume": 255837.0}, {"date": "2024-06-28", "close": 12.33, "volume": 1283088.0}, {"date": "2024-07-01", "close": 12.14, "volume": 438639.0}, {"date": "2024-07-02", "close": 12.08, "volume": 195103.0}, {"date": "2024-07-03", "close": 12.06, "volume": 215906.0}, {"date": "2024-07-05", "close": 12.21, "volume": 483760.0}, {"date": "2024-07-08", "close": 12.2, "volume": 378078.0}, {"date": "2024-07-09", "close": 11.61, "volume": 759922.0}, {"date": "2024-07-10", "close": 11.75, "volume": 391801.0}, {"date": "2024-07-11", "close": 12.03, "volume": 300846.0}, {"date": "2024-07-12", "close": 12.15, "volume": 339580.0}, {"date": "2024-07-15", "close": 12.33, "volume": 295535.0}, {"date": "2024-07-16", "close": 12.7, "volume": 298638.0}, {"date": "2024-07-17", "close": 12.94, "volume": 386634.0}, {"date": "2024-07-18", "close": 12.74, "volume": 217545.0}, {"date": "2024-07-19", "close": 12.52, "volume": 441824.0}, {"date": "2024-07-22", "close": 12.47, "volume": 295176.0}, {"date": "2024-07-23", "close": 12.38, "volume": 317229.0}, {"date": "2024-07-24", "close": 12.81, "volume": 449967.0}, {"date": "2024-07-25", "close": 13.29, "volume": 672444.0}, {"date": "2024-07-26", "close": 13.18, "volume": 381664.0}, {"date": "2024-07-29", "close": 12.95, "volume": 398431.0}, {"date": "2024-07-30", "close": 13.19, "volume": 433885.0}, {"date": "2024-07-31", "close": 12.97, "volume": 564437.0}, {"date": "2024-08-01", "close": 12.73, "volume": 457024.0}, {"date": "2024-08-02", "close": 12.42, "volume": 290081.0}, {"date": "2024-08-05", "close": 12.18, "volume": 319378.0}, {"date": "2024-08-06", "close": 12.18, "volume": 298610.0}, {"date": "2024-08-07", "close": 12.01, "volume": 202262.0}, {"date": "2024-08-08", "close": 12.07, "volume": 203158.0}, {"date": "2024-08-09", "close": 11.85, "volume": 247590.0}, {"date": "2024-08-12", "close": 11.87, "volume": 253084.0}, {"date": "2024-08-13", "close": 12.18, "volume": 328760.0}, {"date": "2024-08-14", "close": 12.01, "volume": 269951.0}, {"date": "2024-08-15", "close": 12.16, "volume": 387115.0}, {"date": "2024-08-16", "close": 12.38, "volume": 610001.0}, {"date": "2024-08-19", "close": 12.34, "volume": 410229.0}, {"date": "2024-08-20", "close": 12.32, "volume": 260823.0}, {"date": "2024-08-21", "close": 12.32, "volume": 223498.0}, {"date": "2024-08-22", "close": 12.19, "volume": 196330.0}, {"date": "2024-08-23", "close": 12.38, "volume": 305872.0}, {"date": "2024-08-26", "close": 12.4, "volume": 334308.0}, {"date": "2024-08-27", "close": 12.1, "volume": 202184.0}, {"date": "2024-08-28", "close": 12.24, "volume": 155223.0}, {"date": "2024-08-29", "close": 12.26, "volume": 198559.0}, {"date": "2024-08-30", "close": 12.38, "volume": 265462.0}, {"date": "2024-09-03", "close": 12.32, "volume": 181896.0}, {"date": "2024-09-04", "close": 12.32, "volume": 194160.0}, {"date": "2024-09-05", "close": 11.98, "volume": 185045.0}, {"date": "2024-09-06", "close": 11.77, "volume": 152680.0}, {"date": "2024-09-09", "close": 11.75, "volume": 402664.0}, {"date": "2024-09-10", "close": 11.74, "volume": 270848.0}, {"date": "2024-09-11", "close": 11.8, "volume": 349279.0}, {"date": "2024-09-12", "close": 11.92, "volume": 222537.0}, {"date": "2024-09-13", "close": 12.11, "volume": 187436.0}, {"date": "2024-09-16", "close": 12.3, "volume": 327264.0}, {"date": "2024-09-17", "close": 12.42, "volume": 337128.0}, {"date": "2024-09-18", "close": 12.38, "volume": 351868.0}, {"date": "2024-09-19", "close": 12.49, "volume": 481380.0}, {"date": "2024-09-20", "close": 12.0, "volume": 1735195.0}, {"date": "2024-09-23", "close": 11.96, "volume": 230721.0}, {"date": "2024-09-24", "close": 12.14, "volume": 222897.0}, {"date": "2024-09-25", "close": 11.95, "volume": 209048.0}, {"date": "2024-09-26", "close": 11.91, "volume": 173685.0}, {"date": "2024-09-27", "close": 12.07, "volume": 167973.0}, {"date": "2024-09-30", "close": 12.28, "volume": 293204.0}, {"date": "2024-10-01", "close": 12.05, "volume": 414287.0}, {"date": "2024-10-02", "close": 11.81, "volume": 169411.0}, {"date": "2024-10-03", "close": 11.53, "volume": 325520.0}, {"date": "2024-10-04", "close": 11.31, "volume": 218766.0}, {"date": "2024-10-07", "close": 11.53, "volume": 483627.0}, {"date": "2024-10-08", "close": 11.56, "volume": 209623.0}, {"date": "2024-10-09", "close": 11.46, "volume": 169743.0}, {"date": "2024-10-10", "close": 11.34, "volume": 281104.0}, {"date": "2024-10-11", "close": 11.61, "volume": 179648.0}, {"date": "2024-10-14", "close": 11.63, "volume": 115585.0}, {"date": "2024-10-15", "close": 11.53, "volume": 217481.0}, {"date": "2024-10-16", "close": 11.97, "volume": 303269.0}, {"date": "2024-10-17", "close": 11.75, "volume": 210583.0}, {"date": "2024-10-18", "close": 11.73, "volume": 174273.0}, {"date": "2024-10-21", "close": 11.38, "volume": 221578.0}, {"date": "2024-10-22", "close": 11.38, "volume": 204170.0}, {"date": "2024-10-23", "close": 11.4, "volume": 236805.0}, {"date": "2024-10-24", "close": 11.32, "volume": 239075.0}, {"date": "2024-10-25", "close": 11.33, "volume": 182670.0}, {"date": "2024-10-28", "close": 11.38, "volume": 213470.0}, {"date": "2024-10-29", "close": 11.1, "volume": 534204.0}, {"date": "2024-10-30", "close": 11.04, "volume": 381842.0}, {"date": "2024-10-31", "close": 10.805, "volume": 428273.0}, {"date": "2024-11-01", "close": 10.91, "volume": 315986.0}, {"date": "2024-11-04", "close": 10.9, "volume": 383271.0}, {"date": "2024-11-05", "close": 10.88, "volume": 363782.0}, {"date": "2024-11-06", "close": 11.88, "volume": 669806.0}, {"date": "2024-11-07", "close": 12.05, "volume": 507678.0}, {"date": "2024-11-08", "close": 11.99, "volume": 436701.0}, {"date": "2024-11-11", "close": 12.21, "volume": 330744.0}, {"date": "2024-11-12", "close": 12.57, "volume": 1239045.0}, {"date": "2024-11-13", "close": 12.64, "volume": 743496.0}, {"date": "2024-11-14", "close": 12.42, "volume": 471534.0}, {"date": "2024-11-15", "close": 12.2, "volume": 810833.0}, {"date": "2024-11-18", "close": 12.26, "volume": 389926.0}, {"date": "2024-11-19", "close": 12.26, "volume": 265330.0}, {"date": "2024-11-20", "close": 12.19, "volume": 398208.0}, {"date": "2024-11-21", "close": 12.22, "volume": 301535.0}, {"date": "2024-11-22", "close": 12.37, "volume": 336239.0}, {"date": "2024-11-25", "close": 12.52, "volume": 426434.0}, {"date": "2024-11-26", "close": 12.65, "volume": 381180.0}, {"date": "2024-11-27", "close": 12.56, "volume": 364727.0}, {"date": "2024-11-29", "close": 12.77, "volume": 128137.0}, {"date": "2024-12-02", "close": 12.715, "volume": 392610.0}, {"date": "2024-12-03", "close": 12.49, "volume": 241096.0}, {"date": "2024-12-04", "close": 12.46, "volume": 315343.0}, {"date": "2024-12-05", "close": 12.19, "volume": 245408.0}, {"date": "2024-12-06", "close": 11.95, "volume": 224163.0}, {"date": "2024-12-09", "close": 11.98, "volume": 283254.0}, {"date": "2024-12-10", "close": 12.02, "volume": 361790.0}, {"date": "2024-12-11", "close": 12.02, "volume": 371840.0}, {"date": "2024-12-12", "close": 11.99, "volume": 363694.0}, {"date": "2024-12-13", "close": 11.78, "volume": 233417.0}, {"date": "2024-12-16", "close": 11.76, "volume": 308589.0}, {"date": "2024-12-17", "close": 11.72, "volume": 359064.0}, {"date": "2024-12-18", "close": 11.49, "volume": 687097.0}, {"date": "2024-12-19", "close": 11.57, "volume": 355855.0}, {"date": "2024-12-20", "close": 11.26, "volume": 1587322.0}, {"date": "2024-12-23", "close": 11.08, "volume": 393024.0}, {"date": "2024-12-24", "close": 11.13, "volume": 167505.0}, {"date": "2024-12-26", "close": 11.14, "volume": 170111.0}, {"date": "2024-12-27", "close": 11.13, "volume": 213225.0}, {"date": "2024-12-30", "close": 11.1, "volume": 266666.0}, {"date": "2024-12-31", "close": 11.22, "volume": 240783.0}, {"date": "2025-01-02", "close": 10.96, "volume": 304013.0}, {"date": "2025-01-03", "close": 11.18, "volume": 291787.0}, {"date": "2025-01-06", "close": 11.035, "volume": 363404.0}, {"date": "2025-01-07", "close": 10.85, "volume": 418053.0}, {"date": "2025-01-08", "close": 10.81, "volume": 341642.0}, {"date": "2025-01-10", "close": 10.7, "volume": 372292.0}, {"date": "2025-01-13", "close": 10.83, "volume": 308342.0}, {"date": "2025-01-14", "close": 11.05, "volume": 392103.0}, {"date": "2025-01-15", "close": 11.16, "volume": 390542.0}, {"date": "2025-01-16", "close": 11.47, "volume": 306393.0}, {"date": "2025-01-17", "close": 11.22, "volume": 263151.0}, {"date": "2025-01-21", "close": 11.33, "volume": 330451.0}, {"date": "2025-01-22", "close": 11.63, "volume": 543899.0}, {"date": "2025-01-23", "close": 11.92, "volume": 528541.0}, {"date": "2025-01-24", "close": 11.56, "volume": 266615.0}, {"date": "2025-01-27", "close": 11.81, "volume": 402917.0}, {"date": "2025-01-28", "close": 11.55, "volume": 812192.0}, {"date": "2025-01-29", "close": 11.47, "volume": 502295.0}, {"date": "2025-01-30", "close": 11.4, "volume": 899840.0}, {"date": "2025-01-31", "close": 11.44, "volume": 727931.0}, {"date": "2025-02-03", "close": 11.13, "volume": 462758.0}, {"date": "2025-02-04", "close": 11.32, "volume": 328762.0}, {"date": "2025-02-05", "close": 11.71, "volume": 329782.0}, {"date": "2025-02-06", "close": 11.56, "volume": 309088.0}, {"date": "2025-02-07", "close": 11.37, "volume": 894545.0}, {"date": "2025-02-10", "close": 11.35, "volume": 342752.0}, {"date": "2025-02-11", "close": 11.47, "volume": 428867.0}, {"date": "2025-02-12", "close": 11.3, "volume": 644506.0}, {"date": "2025-02-13", "close": 11.29, "volume": 233431.0}, {"date": "2025-02-14", "close": 11.39, "volume": 742654.0}, {"date": "2025-02-18", "close": 11.5, "volume": 328067.0}, {"date": "2025-02-19", "close": 10.97, "volume": 448148.0}, {"date": "2025-02-20", "close": 10.57, "volume": 648733.0}, {"date": "2025-02-21", "close": 10.64, "volume": 639827.0}, {"date": "2025-02-24", "close": 10.12, "volume": 785237.0}, {"date": "2025-02-25", "close": 10.11, "volume": 561872.0}, {"date": "2025-02-26", "close": 10.22, "volume": 511873.0}, {"date": "2025-02-27", "close": 10.19, "volume": 595978.0}, {"date": "2025-02-28", "close": 10.32, "volume": 536589.0}, {"date": "2025-03-03", "close": 10.27, "volume": 485926.0}, {"date": "2025-03-04", "close": 9.97, "volume": 576046.0}, {"date": "2025-03-05", "close": 10.02, "volume": 385021.0}, {"date": "2025-03-06", "close": 10.14, "volume": 307443.0}, {"date": "2025-03-07", "close": 10.04, "volume": 325927.0}, {"date": "2025-03-10", "close": 9.9, "volume": 528139.0}, {"date": "2025-03-11", "close": 9.6, "volume": 523468.0}, {"date": "2025-03-12", "close": 9.38, "volume": 904157.0}, {"date": "2025-03-13", "close": 9.2, "volume": 843520.0}, {"date": "2025-03-14", "close": 9.44, "volume": 925380.0}, {"date": "2025-03-17", "close": 9.53, "volume": 385755.0}, {"date": "2025-03-18", "close": 9.49, "volume": 640270.0}, {"date": "2025-03-19", "close": 9.43, "volume": 415889.0}, {"date": "2025-03-20", "close": 9.34, "volume": 302339.0}, {"date": "2025-03-21", "close": 9.28, "volume": 750933.0}, {"date": "2025-03-24", "close": 9.54, "volume": 289724.0}, {"date": "2025-03-25", "close": 9.39, "volume": 345119.0}, {"date": "2025-03-26", "close": 9.41, "volume": 223472.0}, {"date": "2025-03-27", "close": 9.45, "volume": 454944.0}, {"date": "2025-03-28", "close": 9.29, "volume": 331915.0}, {"date": "2025-03-31", "close": 9.22, "volume": 436171.0}, {"date": "2025-04-01", "close": 9.3, "volume": 303842.0}, {"date": "2025-04-02", "close": 9.15, "volume": 576713.0}, {"date": "2025-04-03", "close": 8.57, "volume": 710775.0}, {"date": "2025-04-04", "close": 8.51, "volume": 624657.0}, {"date": "2025-04-07", "close": 8.35, "volume": 657372.0}, {"date": "2025-04-08", "close": 8.21, "volume": 612963.0}, {"date": "2025-04-09", "close": 8.75, "volume": 672954.0}, {"date": "2025-04-10", "close": 8.63, "volume": 575580.0}, {"date": "2025-04-11", "close": 8.45, "volume": 444407.0}, {"date": "2025-04-14", "close": 8.44, "volume": 367444.0}, {"date": "2025-04-15", "close": 8.25, "volume": 415229.0}, {"date": "2025-04-16", "close": 8.08, "volume": 464319.0}, {"date": "2025-04-17", "close": 8.28, "volume": 385019.0}, {"date": "2025-04-21", "close": 8.25, "volume": 536088.0}, {"date": "2025-04-22", "close": 8.36, "volume": 808167.0}, {"date": "2025-04-23", "close": 8.32, "volume": 479353.0}, {"date": "2025-04-24", "close": 8.46, "volume": 342340.0}, {"date": "2025-04-25", "close": 8.15, "volume": 421988.0}, {"date": "2025-04-28", "close": 8.01, "volume": 494445.0}, {"date": "2025-04-29", "close": 7.84, "volume": 589658.0}, {"date": "2025-04-30", "close": 7.6, "volume": 1128722.0}, {"date": "2025-05-01", "close": 7.37, "volume": 1044004.0}, {"date": "2025-05-02", "close": 7.8, "volume": 828605.0}, {"date": "2025-05-05", "close": 7.72, "volume": 734239.0}, {"date": "2025-05-06", "close": 7.6, "volume": 607075.0}, {"date": "2025-05-07", "close": 7.56, "volume": 754611.0}, {"date": "2025-05-08", "close": 8.36, "volume": 1237380.0}, {"date": "2025-05-09", "close": 8.46, "volume": 1102260.0}, {"date": "2025-05-12", "close": 8.91, "volume": 1195262.0}, {"date": "2025-05-13", "close": 8.91, "volume": 1011161.0}, {"date": "2025-05-14", "close": 9.12, "volume": 952712.0}, {"date": "2025-05-15", "close": 9.14, "volume": 655129.0}, {"date": "2025-05-16", "close": 9.06, "volume": 680752.0}, {"date": "2025-05-19", "close": 9.07, "volume": 490282.0}, {"date": "2025-05-20", "close": 8.98, "volume": 633946.0}, {"date": "2025-05-21", "close": 8.8, "volume": 897026.0}, {"date": "2025-05-22", "close": 8.805, "volume": 547025.0}, {"date": "2025-05-23", "close": 8.75, "volume": 740280.0}, {"date": "2025-05-27", "close": 9.05, "volume": 515304.0}, {"date": "2025-05-28", "close": 9.01, "volume": 561206.0}, {"date": "2025-05-29", "close": 9.02, "volume": 533200.0}, {"date": "2025-05-30", "close": 8.95, "volume": 706508.0}, {"date": "2025-06-02", "close": 8.63, "volume": 585167.0}, {"date": "2025-06-03", "close": 9.0, "volume": 660868.0}, {"date": "2025-06-04", "close": 8.81, "volume": 367114.0}, {"date": "2025-06-05", "close": 8.63, "volume": 356463.0}, {"date": "2025-06-06", "close": 8.66, "volume": 327364.0}, {"date": "2025-06-09", "close": 8.79, "volume": 320954.0}, {"date": "2025-06-10", "close": 8.99, "volume": 327856.0}, {"date": "2025-06-11", "close": 8.81, "volume": 463339.0}, {"date": "2025-06-12", "close": 8.86, "volume": 292613.0}, {"date": "2025-06-13", "close": 8.7, "volume": 353299.0}, {"date": "2025-06-16", "close": 8.96, "volume": 413978.0}, {"date": "2025-06-17", "close": 8.61, "volume": 465327.0}, {"date": "2025-06-18", "close": 8.72, "volume": 347292.0}, {"date": "2025-06-20", "close": 8.65, "volume": 760825.0}, {"date": "2025-06-23", "close": 8.78, "volume": 390083.0}, {"date": "2025-06-24", "close": 8.805, "volume": 381237.0}, {"date": "2025-06-25", "close": 8.66, "volume": 335009.0}, {"date": "2025-06-26", "close": 8.71, "volume": 302973.0}, {"date": "2025-06-27", "close": 8.66, "volume": 1404509.0}, {"date": "2025-06-30", "close": 8.64, "volume": 463920.0}, {"date": "2025-07-01", "close": 8.93, "volume": 665919.0}, {"date": "2025-07-02", "close": 9.07, "volume": 370046.0}, {"date": "2025-07-03", "close": 9.13, "volume": 242488.0}, {"date": "2025-07-07", "close": 8.98, "volume": 512656.0}, {"date": "2025-07-08", "close": 9.25, "volume": 471714.0}, {"date": "2025-07-09", "close": 9.34, "volume": 434853.0}, {"date": "2025-07-10", "close": 9.47, "volume": 446294.0}, {"date": "2025-07-11", "close": 9.22, "volume": 482701.0}, {"date": "2025-07-14", "close": 9.05, "volume": 417756.0}, {"date": "2025-07-15", "close": 8.79, "volume": 822012.0}, {"date": "2025-07-16", "close": 8.66, "volume": 767805.0}, {"date": "2025-07-17", "close": 8.59, "volume": 441882.0}, {"date": "2025-07-18", "close": 8.33, "volume": 614759.0}, {"date": "2025-07-21", "close": 8.46, "volume": 463084.0}, {"date": "2025-07-22", "close": 8.67, "volume": 766312.0}, {"date": "2025-07-23", "close": 8.67, "volume": 615105.0}, {"date": "2025-07-24", "close": 8.29, "volume": 547483.0}, {"date": "2025-07-25", "close": 8.36, "volume": 674561.0}, {"date": "2025-07-28", "close": 8.39, "volume": 684793.0}, {"date": "2025-07-29", "close": 8.12, "volume": 860993.0}, {"date": "2025-07-30", "close": 7.84, "volume": 838949.0}, {"date": "2025-07-31", "close": 7.82, "volume": 742619.0}, {"date": "2025-08-01", "close": 7.53, "volume": 904078.0}, {"date": "2025-08-04", "close": 7.7, "volume": 538885.0}, {"date": "2025-08-05", "close": 7.9, "volume": 503668.0}, {"date": "2025-08-06", "close": 7.93, "volume": 593217.0}, {"date": "2025-08-07", "close": 7.76, "volume": 490033.0}, {"date": "2025-08-08", "close": 7.67, "volume": 519404.0}, {"date": "2025-08-11", "close": 7.64, "volume": 608723.0}, {"date": "2025-08-12", "close": 8.15, "volume": 576770.0}, {"date": "2025-08-13", "close": 8.43, "volume": 749998.0}, {"date": "2025-08-14", "close": 8.31, "volume": 802763.0}, {"date": "2025-08-15", "close": 8.29, "volume": 1302235.0}, {"date": "2025-08-18", "close": 7.92, "volume": 802125.0}, {"date": "2025-08-19", "close": 8.43, "volume": 1065783.0}, {"date": "2025-08-20", "close": 8.11, "volume": 640876.0}, {"date": "2025-08-21", "close": 8.21, "volume": 698243.0}, {"date": "2025-08-22", "close": 8.76, "volume": 619675.0}, {"date": "2025-08-25", "close": 8.6, "volume": 725587.0}, {"date": "2025-08-26", "close": 8.59, "volume": 694148.0}, {"date": "2025-08-27", "close": 8.56, "volume": 412817.0}, {"date": "2025-08-28", "close": 8.58, "volume": 886045.0}, {"date": "2025-08-29", "close": 8.59, "volume": 355419.0}, {"date": "2025-09-02", "close": 8.37, "volume": 681052.0}, {"date": "2025-09-03", "close": 8.43, "volume": 582103.0}, {"date": "2025-09-04", "close": 8.58, "volume": 491723.0}, {"date": "2025-09-05", "close": 8.61, "volume": 641558.0}, {"date": "2025-09-08", "close": 8.63, "volume": 687610.0}, {"date": "2025-09-09", "close": 8.69, "volume": 569871.0}, {"date": "2025-09-10", "close": 8.47, "volume": 810641.0}, {"date": "2025-09-11", "close": 8.67, "volume": 421198.0}, {"date": "2025-09-12", "close": 8.47, "volume": 423885.0}, {"date": "2025-09-15", "close": 8.5, "volume": 382471.0}, {"date": "2025-09-16", "close": 8.62, "volume": 435868.0}, {"date": "2025-09-17", "close": 8.4, "volume": 899802.0}, {"date": "2025-09-18", "close": 8.5, "volume": 707274.0}, {"date": "2025-09-19", "close": 8.38, "volume": 2144880.0}, {"date": "2025-09-22", "close": 8.42, "volume": 859793.0}, {"date": "2025-09-23", "close": 8.49, "volume": 760665.0}, {"date": "2025-09-24", "close": 8.52, "volume": 408358.0}, {"date": "2025-09-25", "close": 8.5, "volume": 415789.0}, {"date": "2025-09-26", "close": 8.56, "volume": 448562.0}, {"date": "2025-09-29", "close": 8.48, "volume": 476992.0}, {"date": "2025-09-30", "close": 8.38, "volume": 576594.0}, {"date": "2025-10-01", "close": 8.33, "volume": 623695.0}, {"date": "2025-10-02", "close": 8.34, "volume": 503353.0}, {"date": "2025-10-03", "close": 8.73, "volume": 673469.0}, {"date": "2025-10-06", "close": 8.67, "volume": 599776.0}, {"date": "2025-10-07", "close": 8.41, "volume": 407424.0}, {"date": "2025-10-08", "close": 8.79, "volume": 905547.0}, {"date": "2025-10-09", "close": 8.4, "volume": 479389.0}, {"date": "2025-10-10", "close": 7.95, "volume": 686609.0}, {"date": "2025-10-13", "close": 7.95, "volume": 492598.0}, {"date": "2025-10-14", "close": 8.06, "volume": 461691.0}, {"date": "2025-10-15", "close": 8.06, "volume": 368295.0}, {"date": "2025-10-16", "close": 8.44, "volume": 1065461.0}, {"date": "2025-10-17", "close": 8.21, "volume": 447236.0}, {"date": "2025-10-20", "close": 8.32, "volume": 324751.0}, {"date": "2025-10-21", "close": 8.49, "volume": 435971.0}, {"date": "2025-10-22", "close": 8.37, "volume": 417273.0}, {"date": "2025-10-23", "close": 8.07, "volume": 708672.0}, {"date": "2025-10-24", "close": 8.05, "volume": 447403.0}, {"date": "2025-10-27", "close": 8.05, "volume": 432286.0}, {"date": "2025-10-28", "close": 7.98, "volume": 476501.0}, {"date": "2025-10-29", "close": 7.72, "volume": 620281.0}, {"date": "2025-10-30", "close": 7.56, "volume": 789833.0}, {"date": "2025-10-31", "close": 7.8, "volume": 636364.0}, {"date": "2025-11-03", "close": 7.71, "volume": 729700.0}, {"date": "2025-11-04", "close": 7.61, "volume": 572335.0}, {"date": "2025-11-05", "close": 7.72, "volume": 570125.0}, {"date": "2025-11-06", "close": 7.61, "volume": 449202.0}, {"date": "2025-11-07", "close": 7.63, "volume": 403639.0}, {"date": "2025-11-10", "close": 7.69, "volume": 428210.0}, {"date": "2025-11-11", "close": 7.7, "volume": 362880.0}, {"date": "2025-11-12", "close": 7.74, "volume": 558114.0}, {"date": "2025-11-13", "close": 7.6, "volume": 572875.0}, {"date": "2025-11-14", "close": 7.52, "volume": 553272.0}, {"date": "2025-11-17", "close": 7.42, "volume": 550248.0}, {"date": "2025-11-18", "close": 7.28, "volume": 565284.0}, {"date": "2025-11-19", "close": 7.09, "volume": 439496.0}, {"date": "2025-11-20", "close": 7.08, "volume": 598271.0}, {"date": "2025-11-21", "close": 7.46, "volume": 525088.0}, {"date": "2025-11-24", "close": 7.56, "volume": 795825.0}, {"date": "2025-11-25", "close": 7.79, "volume": 484542.0}, {"date": "2025-11-26", "close": 7.9, "volume": 742989.0}, {"date": "2025-11-28", "close": 7.86, "volume": 163154.0}, {"date": "2025-12-01", "close": 8.02, "volume": 449827.0}, {"date": "2025-12-02", "close": 8.33, "volume": 711750.0}, {"date": "2025-12-03", "close": 8.82, "volume": 869296.0}, {"date": "2025-12-04", "close": 9.0, "volume": 853582.0}, {"date": "2025-12-05", "close": 9.07, "volume": 428434.0}, {"date": "2025-12-08", "close": 9.12, "volume": 611393.0}, {"date": "2025-12-09", "close": 8.97, "volume": 804702.0}, {"date": "2025-12-10", "close": 9.26, "volume": 932834.0}, {"date": "2025-12-11", "close": 9.38, "volume": 658864.0}, {"date": "2025-12-12", "close": 9.48, "volume": 632717.0}, {"date": "2025-12-15", "close": 9.47, "volume": 681999.0}, {"date": "2025-12-16", "close": 9.38, "volume": 653182.0}, {"date": "2025-12-17", "close": 9.22, "volume": 744978.0}, {"date": "2025-12-18", "close": 9.23, "volume": 805971.0}, {"date": "2025-12-19", "close": 8.98, "volume": 1097235.0}, {"date": "2025-12-22", "close": 9.09, "volume": 488054.0}, {"date": "2025-12-23", "close": 9.21, "volume": 438898.0}, {"date": "2025-12-24", "close": 9.22, "volume": 320510.0}, {"date": "2025-12-26", "close": 9.2, "volume": 391151.0}, {"date": "2025-12-29", "close": 9.23, "volume": 461825.0}, {"date": "2025-12-30", "close": 9.19, "volume": 509789.0}, {"date": "2025-12-31", "close": 9.03, "volume": 372235.0}, {"date": "2026-01-02", "close": 9.15, "volume": 702729.0}, {"date": "2026-01-05", "close": 9.84, "volume": 797162.0}, {"date": "2026-01-06", "close": 10.4, "volume": 1147561.0}, {"date": "2026-01-07", "close": 10.24, "volume": 655713.0}, {"date": "2026-01-08", "close": 10.43, "volume": 498429.0}, {"date": "2026-01-09", "close": 10.48, "volume": 348216.0}, {"date": "2026-01-12", "close": 10.42, "volume": 426161.0}, {"date": "2026-01-13", "close": 10.35, "volume": 435199.0}, {"date": "2026-01-14", "close": 10.41, "volume": 502722.0}, {"date": "2026-01-15", "close": 10.67, "volume": 601393.0}, {"date": "2026-01-16", "close": 10.39, "volume": 429280.0}, {"date": "2026-01-20", "close": 10.18, "volume": 458950.0}, {"date": "2026-01-21", "close": 10.54, "volume": 430403.0}, {"date": "2026-01-22", "close": 10.71, "volume": 432470.0}, {"date": "2026-01-23", "close": 10.57, "volume": 414698.0}, {"date": "2026-01-26", "close": 10.35, "volume": 338738.0}, {"date": "2026-01-27", "close": 10.33, "volume": 406744.0}, {"date": "2026-01-28", "close": 10.05, "volume": 406703.0}, {"date": "2026-01-29", "close": 10.35, "volume": 485664.0}, {"date": "2026-01-30", "close": 10.09, "volume": 490659.0}, {"date": "2026-02-02", "close": 10.77, "volume": 720839.0}, {"date": "2026-02-03", "close": 11.08, "volume": 1621851.0}, {"date": "2026-02-04", "close": 11.78, "volume": 1132373.0}, {"date": "2026-02-05", "close": 11.47, "volume": 1021345.0}, {"date": "2026-02-06", "close": 11.47, "volume": 616116.0}, {"date": "2026-02-09", "close": 11.6, "volume": 681533.0}, {"date": "2026-02-10", "close": 11.8, "volume": 530443.0}, {"date": "2026-02-11", "close": 11.82, "volume": 390202.0}, {"date": "2026-02-12", "close": 11.14, "volume": 759430.0}, {"date": "2026-02-13", "close": 11.28, "volume": 414730.0}, {"date": "2026-02-17", "close": 11.58, "volume": 566120.0}, {"date": "2026-02-18", "close": 11.66, "volume": 582041.0}, {"date": "2026-02-19", "close": 11.49, "volume": 500400.0}, {"date": "2026-02-20", "close": 11.76, "volume": 1092336.0}, {"date": "2026-02-23", "close": 10.96, "volume": 703295.0}, {"date": "2026-02-24", "close": 10.85, "volume": 389976.0}, {"date": "2026-02-25", "close": 10.67, "volume": 392196.0}, {"date": "2026-02-26", "close": 11.09, "volume": 665408.0}, {"date": "2026-02-27", "close": 11.03, "volume": 618252.0}, {"date": "2026-03-02", "close": 11.11, "volume": 667526.0}, {"date": "2026-03-03", "close": 11.01, "volume": 402273.0}, {"date": "2026-03-04", "close": 11.26, "volume": 408270.0}, {"date": "2026-03-05", "close": 10.81, "volume": 331794.0}, {"date": "2026-03-06", "close": 10.15, "volume": 565103.0}, {"date": "2026-03-09", "close": 9.94, "volume": 585141.0}, {"date": "2026-03-10", "close": 10.03, "volume": 353267.0}, {"date": "2026-03-11", "close": 9.74, "volume": 354296.0}, {"date": "2026-03-12", "close": 9.5, "volume": 545926.0}, {"date": "2026-03-13", "close": 9.53, "volume": 437184.0}, {"date": "2026-03-16", "close": 9.53, "volume": 339657.0}, {"date": "2026-03-17", "close": 9.55, "volume": 424864.0}, {"date": "2026-03-18", "close": 9.51, "volume": 338234.0}, {"date": "2026-03-19", "close": 9.58, "volume": 367508.0}, {"date": "2026-03-20", "close": 9.65, "volume": 760968.0}, {"date": "2026-03-23", "close": 9.95, "volume": 495371.0}, {"date": "2026-03-24", "close": 10.19, "volume": 405545.0}, {"date": "2026-03-25", "close": 10.38, "volume": 241663.0}, {"date": "2026-03-26", "close": 10.35, "volume": 315884.0}, {"date": "2026-03-27", "close": 10.22, "volume": 317989.0}, {"date": "2026-03-30", "close": 10.15, "volume": 281216.0}, {"date": "2026-03-31", "close": 10.4, "volume": 387704.0}, {"date": "2026-04-01", "close": 10.51, "volume": 285495.0}, {"date": "2026-04-02", "close": 10.64, "volume": 264373.0}, {"date": "2026-04-06", "close": 10.68, "volume": 230943.0}, {"date": "2026-04-07", "close": 10.74, "volume": 277028.0}, {"date": "2026-04-08", "close": 11.2, "volume": 445355.0}, {"date": "2026-04-09", "close": 11.13, "volume": 340776.0}, {"date": "2026-04-10", "close": 11.01, "volume": 235302.0}, {"date": "2026-04-13", "close": 11.03, "volume": 258029.0}, {"date": "2026-04-14", "close": 11.0, "volume": 297894.0}, {"date": "2026-04-15", "close": 10.75, "volume": 330239.0}, {"date": "2026-04-16", "close": 11.33, "volume": 409278.0}, {"date": "2026-04-17", "close": 11.63, "volume": 330753.0}, {"date": "2026-04-20", "close": 11.78, "volume": 305631.0}, {"date": "2026-04-21", "close": 11.82, "volume": 354141.0}, {"date": "2026-04-22", "close": 11.58, "volume": 258436.0}, {"date": "2026-04-23", "close": 12.02, "volume": 377850.0}, {"date": "2026-04-24", "close": 13.03, "volume": 1036675.0}, {"date": "2026-04-27", "close": 13.27, "volume": 684374.0}, {"date": "2026-04-28", "close": 13.57, "volume": 582112.0}, {"date": "2026-04-29", "close": 13.25, "volume": 488398.0}, {"date": "2026-04-30", "close": 13.38, "volume": 443310.0}, {"date": "2026-05-01", "close": 13.47, "volume": 525936.0}, {"date": "2026-05-04", "close": 12.5, "volume": 764313.0}, {"date": "2026-05-05", "close": 12.77, "volume": 383043.0}, {"date": "2026-05-06", "close": 13.1, "volume": 312000.0}, {"date": "2026-05-07", "close": 12.98, "volume": 358276.0}, {"date": "2026-05-08", "close": 13.22, "volume": 495623.0}, {"date": "2026-05-11", "close": 12.67, "volume": 518301.0}, {"date": "2026-05-12", "close": 12.34, "volume": 546544.0}, {"date": "2026-05-13", "close": 12.32, "volume": 351033.0}, {"date": "2026-05-14", "close": 13.14, "volume": 667806.0}, {"date": "2026-05-15", "close": 13.3, "volume": 898687.0}, {"date": "2026-05-18", "close": 13.44, "volume": 873917.0}, {"date": "2026-05-19", "close": 13.95, "volume": 703958.0}, {"date": "2026-05-20", "close": 14.03, "volume": 681665.0}, {"date": "2026-05-21", "close": 14.28, "volume": 581614.0}, {"date": "2026-05-22", "close": 14.35, "volume": 410969.0}, {"date": "2026-05-26", "close": 14.66, "volume": 574080.0}, {"date": "2026-05-27", "close": 14.71, "volume": 512179.0}, {"date": "2026-05-28", "close": 15.06, "volume": 567777.0}, {"date": "2026-05-29", "close": 14.99, "volume": 479687.0}, {"date": "2026-06-01", "close": 15.52, "volume": 747446.0}, {"date": "2026-06-02", "close": 15.52, "volume": 722982.0}, {"date": "2026-06-03", "close": 15.18, "volume": 554200.0}, {"date": "2026-06-04", "close": 15.75, "volume": 606699.0}, {"date": "2026-06-05", "close": 15.74, "volume": 723090.0}, {"date": "2026-06-08", "close": 16.18, "volume": 659754.0}, {"date": "2026-06-09", "close": 16.01, "volume": 588304.0}, {"date": "2026-06-10", "close": 15.78, "volume": 749280.0}, {"date": "2026-06-11", "close": 16.22, "volume": 758289.0}, {"date": "2026-06-12", "close": 16.11, "volume": 624848.0}, {"date": "2026-06-15", "close": 15.82, "volume": 811228.0}, {"date": "2026-06-16", "close": 15.36, "volume": 777384.0}, {"date": "2026-06-17", "close": 14.33, "volume": 647276.0}, {"date": "2026-06-18", "close": 14.44, "volume": 1235613.0}, {"date": "2026-06-22", "close": 14.69, "volume": 512598.0}, {"date": "2026-06-23", "close": 14.64, "volume": 550504.0}, {"date": "2026-06-24", "close": 14.59, "volume": 507769.0}, {"date": "2026-06-25", "close": 15.28, "volume": 488661.0}, {"date": "2026-06-26", "close": 15.51, "volume": 1689397.0}, {"date": "2026-06-29", "close": 15.46, "volume": 619781.0}, {"date": "2026-06-30", "close": 15.22, "volume": 482948.0}, {"date": "2026-07-01", "close": 15.16, "volume": 504683.0}, {"date": "2026-07-02", "close": 14.9, "volume": 493078.0}, {"date": "2026-07-06", "close": 14.9, "volume": 407161.0}, {"date": "2026-07-07", "close": 14.89, "volume": 458717.0}, {"date": "2026-07-08", "close": 14.89, "volume": 382167.0}, {"date": "2026-07-09", "close": 14.96, "volume": 385111.0}, {"date": "2026-07-10", "close": 14.8, "volume": 394204.0}, {"date": "2026-07-13", "close": 14.87, "volume": 452990.0}, {"date": "2026-07-14", "close": 15.04, "volume": 473283.0}, {"date": "2026-07-15", "close": 14.52, "volume": 661324.0}, {"date": "2026-07-16", "close": 15.3, "volume": 712192.0}, {"date": "2026-07-17", "close": 15.39, "volume": 1069418.0}, {"date": "2026-07-20", "close": 15.08, "volume": 628707.0}, {"date": "2026-07-21", "close": 15.31, "volume": 927094.0}, {"date": "2026-07-22", "close": 15.24, "volume": 658140.0}, {"date": "2026-07-23", "close": 14.83, "volume": 630261.0}, {"date": "2026-07-24", "close": 14.28, "volume": 660986.0}, {"date": "2026-07-27", "close": 13.69, "volume": 952417.0}, {"date": "2026-07-28", "close": 13.37, "volume": 577791.0}, {"date": "2026-07-29", "close": 12.99, "volume": 954958.0}, {"date": "2026-07-30", "close": 12.73, "volume": 781726.0}, {"date": "2026-07-31", "close": 12.23, "volume": 861919.0}, {"date": "2026-08-03", "close": 12.25, "volume": 650531.0}, {"date": "2026-08-04", "close": 12.78, "volume": 667028.0}, {"date": "2026-08-05", "close": 12.55, "volume": 629835.0}, {"date": "2026-08-06", "close": 12.29, "volume": 492782.0}, {"date": "2026-08-07", "close": 12.34, "volume": 688546.0}], "refreshing": true}