{"ticker": "MANU", "overview": {"cik": "1549107", "ticker": "MANU", "name": "Manchester United plc", "industry": "Services-Amusement & Recreation Services", "country": "", "sic": "7900", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0002055172-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-29", "title": "Form SCHEDULE 13D", "accession": "0000950157-26-000772", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0000950157-26-000771", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076139", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073172", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067463", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066584", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001104659-26-065415", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000693", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059750", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001175847-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0002126495-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001645120-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0000950157-26-000449", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "PRIMARY DOCUMENT", "accession": "0002123736-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0002123504-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002118912-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117964-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001582353-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001582343-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001077812-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001175846-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001169990-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020486", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "FORM 6-K", "accession": "0001104659-26-019399", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "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": "MANU", "has_prices": true, "as_of": "2026-08-07", "last": 21.63, "prev_close": 21.91, "change": -0.28000000000000114, "change_pct": -0.012779552715655004, "session_volume": 229017.0, "vwap_5": 22.179116403122354, "vwap_20": 22.490897619038595, "vwap_60": 21.86732224937897, "vwap_250": 17.887532848581955, "high_52w": 23.53, "low_52w": 15.2, "avg_volume_20": 211200.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002055172-26-000001", "src": "13DG", "ticker": "MANU", "cik": "1549107", "company": "Manchester United plc", "company_raw": "Manchester United plc", "who": "Boldhaven Management LLP", "who_key": "Boldhaven Management LLP", "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": "Services-Amusement & Recreation Services", "country": "", "headline": "Boldhaven Management LLP takes a 5.6% passive stake in MANU", "source_url": "https://www.sec.gov/Archives/edgar/data/2055172/0002055172-26-000001-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "13DG-0000950157-26-000772", "src": "13DG", "ticker": "MANU", "cik": "1549107", "company": "Manchester United plc", "company_raw": "Manchester United plc", "who": "Ineos Ltd", "who_key": "INEOS Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "", "headline": "INEOS Ltd takes a 54.54% activist stake in MANU", "source_url": "https://www.sec.gov/Archives/edgar/data/2139036/0000950157-26-000772-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-23", "mins": 191031}, {"id": "13DG-0000945621-26-000693", "src": "13DG", "ticker": "MANU", "cik": "1549107", "company": "Manchester United plc", "company_raw": "Manchester United plc", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Services-Amusement & Recreation Services", "country": "", "headline": "COOPERMAN LEON G moves to a 5.2% passive stake in MANU", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-000693-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "recent_buys": [], "institutional": [{"id": "13DG-0002055172-26-000001", "src": "13DG", "ticker": "MANU", "cik": "1549107", "company": "Manchester United plc", "company_raw": "Manchester United plc", "who": "Boldhaven Management LLP", "who_key": "Boldhaven Management LLP", "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": "Services-Amusement & Recreation Services", "country": "", "headline": "Boldhaven Management LLP takes a 5.6% passive stake in MANU", "source_url": "https://www.sec.gov/Archives/edgar/data/2055172/0002055172-26-000001-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "13DG-0000950157-26-000772", "src": "13DG", "ticker": "MANU", "cik": "1549107", "company": "Manchester United plc", "company_raw": "Manchester United plc", "who": "Ineos Ltd", "who_key": "INEOS Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "", "headline": "INEOS Ltd takes a 54.54% activist stake in MANU", "source_url": "https://www.sec.gov/Archives/edgar/data/2139036/0000950157-26-000772-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-23", "mins": 191031}, {"id": "13DG-0000945621-26-000693", "src": "13DG", "ticker": "MANU", "cik": "1549107", "company": "Manchester United plc", "company_raw": "Manchester United plc", "who": "Leon G. Cooperman", "who_key": "COOPERMAN LEON G", "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": "Services-Amusement & Recreation Services", "country": "", "headline": "COOPERMAN LEON G moves to a 5.2% passive stake in MANU", "source_url": "https://www.sec.gov/Archives/edgar/data/898382/0000945621-26-000693-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250071}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Manchester United Ltd. Class A Ordinary Shares", "new_value": "Manchester United plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001549107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001549107", "applied": 1, "detected_at": "2026-10-26T02:15:55.515629"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0002055172-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-06-29", "title": "Form SCHEDULE 13D", "accession": "0000950157-26-000772", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0000950157-26-000771", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-22", "title": "FORM 6-K", "accession": "0001104659-26-076139", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-12", "title": "FORM 6-K", "accession": "0001104659-26-073172", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "FORM 6-K", "accession": "0001104659-26-067463", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-27", "title": "FORM 6-K", "accession": "0001104659-26-066584", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "FORM 6-K", "accession": "0001104659-26-065415", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000693", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-13", "title": "FORM 6-K", "accession": "0001104659-26-059750", "price_sensitive": true}, {"form": "3", "date": "2026-04-09", "title": "PRIMARY DOCUMENT", "accession": "0001175847-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-04-01", "title": "PRIMARY DOCUMENT", "accession": "0002126495-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001645120-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0000950157-26-000449", "price_sensitive": false}, {"form": "3", "date": "2026-03-24", "title": "PRIMARY DOCUMENT", "accession": "0002123736-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "PRIMARY DOCUMENT", "accession": "0002123504-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002118912-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0002117964-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001582353-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001582343-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001077812-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001175846-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "PRIMARY DOCUMENT", "accession": "0001169990-26-000001", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-26", "title": "Foreign material event", "accession": "0001104659-26-020486", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-25", "title": "FORM 6-K", "accession": "0001104659-26-019399", "price_sensitive": true}], "performance": {"ticker": "MANU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 16.37, "volume": 45367.0}, {"date": "2016-08-09", "close": 16.31, "volume": 18669.0}, {"date": "2016-08-10", "close": 16.38, "volume": 40116.0}, {"date": "2016-08-11", "close": 16.6, "volume": 19611.0}, {"date": "2016-08-12", "close": 16.62, "volume": 15593.0}, {"date": "2016-08-15", "close": 16.57, "volume": 22358.0}, {"date": "2016-08-16", "close": 16.44, "volume": 31309.0}, {"date": "2016-08-17", "close": 16.26, "volume": 16300.0}, {"date": "2016-08-18", "close": 16.58, "volume": 25476.0}, {"date": "2016-08-19", "close": 16.35, "volume": 32732.0}, {"date": "2016-08-22", "close": 16.32, "volume": 30839.0}, {"date": "2016-08-23", "close": 16.4, "volume": 30203.0}, {"date": "2016-08-24", "close": 16.79, "volume": 30322.0}, {"date": "2016-08-25", "close": 16.81, "volume": 22902.0}, {"date": "2016-08-26", "close": 16.62, "volume": 23656.0}, {"date": "2016-08-29", "close": 16.56, "volume": 21204.0}, {"date": "2016-08-30", "close": 16.59, "volume": 25345.0}, {"date": "2016-08-31", "close": 16.64, "volume": 22770.0}, {"date": "2016-09-01", "close": 17.04, "volume": 35493.0}, {"date": "2016-09-02", "close": 17.11, "volume": 21766.0}, {"date": "2016-09-06", "close": 17.19, "volume": 26149.0}, {"date": "2016-09-07", "close": 17.31, "volume": 29741.0}, {"date": "2016-09-08", "close": 17.32, "volume": 32602.0}, {"date": "2016-09-09", "close": 17.26, "volume": 62433.0}, {"date": "2016-09-12", "close": 17.2, "volume": 71474.0}, {"date": "2016-09-13", "close": 17.2, "volume": 52364.0}, {"date": "2016-09-14", "close": 17.14, "volume": 27948.0}, {"date": "2016-09-15", "close": 17.2, "volume": 51321.0}, {"date": "2016-09-16", "close": 17.31, "volume": 40300.0}, {"date": "2016-09-19", "close": 17.21, "volume": 31935.0}, {"date": "2016-09-20", "close": 16.86, "volume": 58961.0}, {"date": "2016-09-21", "close": 16.98, "volume": 22089.0}, {"date": "2016-09-22", "close": 17.18, "volume": 32430.0}, {"date": "2016-09-23", "close": 17.22, "volume": 10710.0}, {"date": "2016-09-26", "close": 16.79, "volume": 35930.0}, {"date": "2016-09-27", "close": 17.25, "volume": 51917.0}, {"date": "2016-09-28", "close": 17.31, "volume": 40030.0}, {"date": "2016-09-29", "close": 16.99, "volume": 10476.0}, {"date": "2016-09-30", "close": 16.88, "volume": 33667.0}, {"date": "2016-10-03", "close": 17.04, "volume": 21182.0}, {"date": "2016-10-04", "close": 17.01, "volume": 29272.0}, {"date": "2016-10-05", "close": 16.9, "volume": 16188.0}, {"date": "2016-10-06", "close": 16.8, "volume": 12660.0}, {"date": "2016-10-07", "close": 16.49, "volume": 22713.0}, {"date": "2016-10-10", "close": 16.37, "volume": 16416.0}, {"date": "2016-10-11", "close": 16.0, "volume": 26766.0}, {"date": "2016-10-12", "close": 15.79, "volume": 67251.0}, {"date": "2016-10-13", "close": 15.53, "volume": 138990.0}, {"date": "2016-10-14", "close": 15.86, "volume": 33302.0}, {"date": "2016-10-17", "close": 15.85, "volume": 12458.0}, {"date": "2016-10-18", "close": 15.85, "volume": 52928.0}, {"date": "2016-10-19", "close": 16.0, "volume": 52990.0}, {"date": "2016-10-20", "close": 15.9, "volume": 15305.0}, {"date": "2016-10-21", "close": 15.9, "volume": 22352.0}, {"date": "2016-10-24", "close": 15.8, "volume": 35574.0}, {"date": "2016-10-25", "close": 15.5, "volume": 23378.0}, {"date": "2016-10-26", "close": 15.45, "volume": 11168.0}, {"date": "2016-10-27", "close": 15.35, "volume": 26646.0}, {"date": "2016-10-28", "close": 15.25, "volume": 28105.0}, {"date": "2016-10-31", "close": 15.3, "volume": 17728.0}, {"date": "2016-11-01", "close": 15.35, "volume": 20277.0}, {"date": "2016-11-02", "close": 15.05, "volume": 23457.0}, {"date": "2016-11-03", "close": 15.25, "volume": 46129.0}, {"date": "2016-11-04", "close": 14.95, "volume": 19431.0}, {"date": "2016-11-07", "close": 15.1, "volume": 68014.0}, {"date": "2016-11-08", "close": 15.1, "volume": 36399.0}, {"date": "2016-11-09", "close": 15.2, "volume": 29255.0}, {"date": "2016-11-10", "close": 15.2, "volume": 21415.0}, {"date": "2016-11-11", "close": 14.95, "volume": 47810.0}, {"date": "2016-11-14", "close": 14.95, "volume": 20297.0}, {"date": "2016-11-15", "close": 14.9, "volume": 20457.0}, {"date": "2016-11-16", "close": 15.05, "volume": 47966.0}, {"date": "2016-11-17", "close": 15.0, "volume": 51432.0}, {"date": "2016-11-18", "close": 15.2, "volume": 97117.0}, {"date": "2016-11-21", "close": 15.1, "volume": 65328.0}, {"date": "2016-11-22", "close": 15.3, "volume": 27306.0}, {"date": "2016-11-23", "close": 15.2, "volume": 25105.0}, {"date": "2016-11-25", "close": 15.35, "volume": 9996.0}, {"date": "2016-11-28", "close": 15.0, "volume": 82868.0}, {"date": "2016-11-29", "close": 15.05, "volume": 37872.0}, {"date": "2016-11-30", "close": 14.95, "volume": 9663.0}, {"date": "2016-12-01", "close": 14.85, "volume": 36075.0}, {"date": "2016-12-02", "close": 14.65, "volume": 89875.0}, {"date": "2016-12-05", "close": 14.7, "volume": 15056.0}, {"date": "2016-12-06", "close": 14.6, "volume": 48296.0}, {"date": "2016-12-07", "close": 14.72, "volume": 56774.0}, {"date": "2016-12-08", "close": 15.1, "volume": 41461.0}, {"date": "2016-12-09", "close": 15.15, "volume": 28477.0}, {"date": "2016-12-12", "close": 15.2, "volume": 284486.0}, {"date": "2016-12-13", "close": 14.6, "volume": 178415.0}, {"date": "2016-12-14", "close": 14.7, "volume": 34989.0}, {"date": "2016-12-15", "close": 14.3, "volume": 57761.0}, {"date": "2016-12-16", "close": 14.4, "volume": 40731.0}, {"date": "2016-12-19", "close": 14.4, "volume": 54358.0}, {"date": "2016-12-20", "close": 14.4, "volume": 68697.0}, {"date": "2016-12-21", "close": 14.35, "volume": 56667.0}, {"date": "2016-12-22", "close": 14.2, "volume": 85623.0}, {"date": "2016-12-23", "close": 14.5, "volume": 82518.0}, {"date": "2016-12-27", "close": 14.55, "volume": 68232.0}, {"date": "2016-12-28", "close": 14.65, "volume": 62918.0}, {"date": "2016-12-29", "close": 14.35, "volume": 51560.0}, {"date": "2016-12-30", "close": 14.25, "volume": 114959.0}, {"date": "2017-01-03", "close": 14.7, "volume": 117919.0}, {"date": "2017-01-04", "close": 15.45, "volume": 78162.0}, {"date": "2017-01-05", "close": 15.8, "volume": 70083.0}, {"date": "2017-01-06", "close": 15.8, "volume": 36496.0}, {"date": "2017-01-09", "close": 15.9, "volume": 27298.0}, {"date": "2017-01-10", "close": 15.75, "volume": 20922.0}, {"date": "2017-01-11", "close": 15.85, "volume": 33839.0}, {"date": "2017-01-12", "close": 15.75, "volume": 23971.0}, {"date": "2017-01-13", "close": 15.95, "volume": 30022.0}, {"date": "2017-01-17", "close": 15.75, "volume": 21650.0}, {"date": "2017-01-18", "close": 15.8, "volume": 34220.0}, {"date": "2017-01-19", "close": 15.85, "volume": 29921.0}, {"date": "2017-01-20", "close": 15.85, "volume": 32494.0}, {"date": "2017-01-23", "close": 15.8, "volume": 15976.0}, {"date": "2017-01-24", "close": 15.85, "volume": 15466.0}, {"date": "2017-01-25", "close": 15.8, "volume": 17402.0}, {"date": "2017-01-26", "close": 15.9, "volume": 51529.0}, {"date": "2017-01-27", "close": 15.9, "volume": 7113.0}, {"date": "2017-01-30", "close": 15.55, "volume": 17341.0}, {"date": "2017-01-31", "close": 15.25, "volume": 46032.0}, {"date": "2017-02-01", "close": 15.6, "volume": 39129.0}, {"date": "2017-02-02", "close": 15.1, "volume": 27387.0}, {"date": "2017-02-03", "close": 15.0, "volume": 70636.0}, {"date": "2017-02-06", "close": 15.0, "volume": 30987.0}, {"date": "2017-02-07", "close": 15.1, "volume": 31461.0}, {"date": "2017-02-08", "close": 15.15, "volume": 19465.0}, {"date": "2017-02-09", "close": 15.15, "volume": 27608.0}, {"date": "2017-02-10", "close": 15.25, "volume": 13826.0}, {"date": "2017-02-13", "close": 15.8, "volume": 43336.0}, {"date": "2017-02-14", "close": 15.6, "volume": 22318.0}, {"date": "2017-02-15", "close": 16.9, "volume": 274716.0}, {"date": "2017-02-16", "close": 17.35, "volume": 134716.0}, {"date": "2017-02-17", "close": 16.95, "volume": 59811.0}, {"date": "2017-02-21", "close": 16.95, "volume": 72321.0}, {"date": "2017-02-22", "close": 17.05, "volume": 53239.0}, {"date": "2017-02-23", "close": 16.95, "volume": 37074.0}, {"date": "2017-02-24", "close": 16.95, "volume": 22369.0}, {"date": "2017-02-27", "close": 17.15, "volume": 21882.0}, {"date": "2017-02-28", "close": 16.85, "volume": 28450.0}, {"date": "2017-03-01", "close": 16.95, "volume": 20879.0}, {"date": "2017-03-02", "close": 16.9, "volume": 18989.0}, {"date": "2017-03-03", "close": 16.6, "volume": 29764.0}, {"date": "2017-03-06", "close": 16.45, "volume": 36536.0}, {"date": "2017-03-07", "close": 16.45, "volume": 11616.0}, {"date": "2017-03-08", "close": 16.7, "volume": 69676.0}, {"date": "2017-03-09", "close": 16.55, "volume": 18268.0}, {"date": "2017-03-10", "close": 16.55, "volume": 19868.0}, {"date": "2017-03-13", "close": 16.55, "volume": 12558.0}, {"date": "2017-03-14", "close": 16.5, "volume": 17492.0}, {"date": "2017-03-15", "close": 16.45, "volume": 20228.0}, {"date": "2017-03-16", "close": 16.5, "volume": 20583.0}, {"date": "2017-03-17", "close": 16.65, "volume": 29462.0}, {"date": "2017-03-20", "close": 16.75, "volume": 23536.0}, {"date": "2017-03-21", "close": 16.55, "volume": 23331.0}, {"date": "2017-03-22", "close": 16.35, "volume": 39621.0}, {"date": "2017-03-23", "close": 16.4, "volume": 17788.0}, {"date": "2017-03-24", "close": 16.25, "volume": 16566.0}, {"date": "2017-03-27", "close": 16.25, "volume": 37720.0}, {"date": "2017-03-28", "close": 16.85, "volume": 39405.0}, {"date": "2017-03-29", "close": 16.75, "volume": 38045.0}, {"date": "2017-03-30", "close": 16.8, "volume": 21094.0}, {"date": "2017-03-31", "close": 16.9, "volume": 23333.0}, {"date": "2017-04-03", "close": 16.95, "volume": 82949.0}, {"date": "2017-04-04", "close": 16.95, "volume": 24811.0}, {"date": "2017-04-05", "close": 16.9, "volume": 18804.0}, {"date": "2017-04-06", "close": 16.8, "volume": 9561.0}, {"date": "2017-04-07", "close": 16.8, "volume": 14189.0}, {"date": "2017-04-10", "close": 16.9, "volume": 17696.0}, {"date": "2017-04-11", "close": 16.95, "volume": 12550.0}, {"date": "2017-04-12", "close": 16.8, "volume": 18862.0}, {"date": "2017-04-13", "close": 16.85, "volume": 13827.0}, {"date": "2017-04-17", "close": 16.8, "volume": 22626.0}, {"date": "2017-04-18", "close": 16.5, "volume": 10018.0}, {"date": "2017-04-19", "close": 16.35, "volume": 27239.0}, {"date": "2017-04-20", "close": 16.5, "volume": 24236.0}, {"date": "2017-04-21", "close": 16.4, "volume": 20673.0}, {"date": "2017-04-24", "close": 16.05, "volume": 32989.0}, {"date": "2017-04-25", "close": 16.25, "volume": 81783.0}, {"date": "2017-04-26", "close": 16.4, "volume": 40731.0}, {"date": "2017-04-27", "close": 16.45, "volume": 12312.0}, {"date": "2017-04-28", "close": 16.5, "volume": 17932.0}, {"date": "2017-05-01", "close": 16.9, "volume": 101383.0}, {"date": "2017-05-02", "close": 16.25, "volume": 18729.0}, {"date": "2017-05-03", "close": 16.3, "volume": 24910.0}, {"date": "2017-05-04", "close": 16.35, "volume": 25802.0}, {"date": "2017-05-05", "close": 16.35, "volume": 24826.0}, {"date": "2017-05-08", "close": 16.55, "volume": 30961.0}, {"date": "2017-05-09", "close": 16.8, "volume": 19869.0}, {"date": "2017-05-10", "close": 16.45, "volume": 21015.0}, {"date": "2017-05-11", "close": 16.45, "volume": 51017.0}, {"date": "2017-05-12", "close": 16.3, "volume": 34856.0}, {"date": "2017-05-15", "close": 16.35, "volume": 64177.0}, {"date": "2017-05-16", "close": 16.25, "volume": 76048.0}, {"date": "2017-05-17", "close": 16.45, "volume": 16845.0}, {"date": "2017-05-18", "close": 16.25, "volume": 17642.0}, {"date": "2017-05-19", "close": 16.55, "volume": 17660.0}, {"date": "2017-05-22", "close": 16.75, "volume": 39764.0}, {"date": "2017-05-23", "close": 16.9, "volume": 30044.0}, {"date": "2017-05-24", "close": 17.35, "volume": 187525.0}, {"date": "2017-05-25", "close": 17.8, "volume": 232760.0}, {"date": "2017-05-26", "close": 17.3, "volume": 51795.0}, {"date": "2017-05-30", "close": 16.9, "volume": 90905.0}, {"date": "2017-05-31", "close": 16.45, "volume": 83347.0}, {"date": "2017-06-01", "close": 17.0, "volume": 54239.0}, {"date": "2017-06-02", "close": 16.95, "volume": 37844.0}, {"date": "2017-06-05", "close": 16.85, "volume": 13162.0}, {"date": "2017-06-06", "close": 16.7, "volume": 13905.0}, {"date": "2017-06-07", "close": 16.4, "volume": 13280.0}, {"date": "2017-06-08", "close": 16.35, "volume": 28193.0}, {"date": "2017-06-09", "close": 16.65, "volume": 38614.0}, {"date": "2017-06-12", "close": 16.25, "volume": 18686.0}, {"date": "2017-06-13", "close": 16.3, "volume": 25388.0}, {"date": "2017-06-14", "close": 16.25, "volume": 10040.0}, {"date": "2017-06-15", "close": 16.45, "volume": 51072.0}, {"date": "2017-06-16", "close": 16.45, "volume": 18006.0}, {"date": "2017-06-19", "close": 16.35, "volume": 31429.0}, {"date": "2017-06-20", "close": 16.2, "volume": 16250.0}, {"date": "2017-06-21", "close": 16.3, "volume": 42752.0}, {"date": "2017-06-22", "close": 16.3, "volume": 12253.0}, {"date": "2017-06-23", "close": 16.4, "volume": 8777.0}, {"date": "2017-06-26", "close": 16.35, "volume": 9384.0}, {"date": "2017-06-27", "close": 16.1, "volume": 22846.0}, {"date": "2017-06-28", "close": 16.15, "volume": 20748.0}, {"date": "2017-06-29", "close": 16.3, "volume": 34048.0}, {"date": "2017-06-30", "close": 16.25, "volume": 52399.0}, {"date": "2017-07-03", "close": 16.125, "volume": 9776.0}, {"date": "2017-07-05", "close": 16.05, "volume": 11410.0}, {"date": "2017-07-06", "close": 16.0, "volume": 28515.0}, {"date": "2017-07-07", "close": 16.05, "volume": 12343.0}, {"date": "2017-07-10", "close": 16.15, "volume": 25524.0}, {"date": "2017-07-11", "close": 16.15, "volume": 12156.0}, {"date": "2017-07-12", "close": 16.1125, "volume": 13691.0}, {"date": "2017-07-13", "close": 16.15, "volume": 33833.0}, {"date": "2017-07-14", "close": 16.6, "volume": 2465140.0}, {"date": "2017-07-17", "close": 16.75, "volume": 50416.0}, {"date": "2017-07-18", "close": 17.05, "volume": 45332.0}, {"date": "2017-07-19", "close": 17.2, "volume": 39005.0}, {"date": "2017-07-20", "close": 17.25, "volume": 38323.0}, {"date": "2017-07-21", "close": 17.3, "volume": 32295.0}, {"date": "2017-07-24", "close": 17.2, "volume": 12347.0}, {"date": "2017-07-25", "close": 17.05, "volume": 15123.0}, {"date": "2017-07-26", "close": 17.2, "volume": 22695.0}, {"date": "2017-07-27", "close": 17.15, "volume": 18499.0}, {"date": "2017-07-28", "close": 17.15, "volume": 18525.0}, {"date": "2017-07-31", "close": 17.15, "volume": 29813.0}, {"date": "2017-08-01", "close": 17.15, "volume": 31210.0}, {"date": "2017-08-02", "close": 17.15, "volume": 23827.0}, {"date": "2017-08-03", "close": 17.05, "volume": 35499.0}, {"date": "2017-08-04", "close": 17.1, "volume": 16154.0}, {"date": "2017-08-07", "close": 17.55, "volume": 156005.0}, {"date": "2017-08-08", "close": 17.35, "volume": 37334.0}, {"date": "2017-08-09", "close": 17.15, "volume": 21666.0}, {"date": "2017-08-10", "close": 17.25, "volume": 124656.0}, {"date": "2017-08-11", "close": 16.75, "volume": 32130.0}, {"date": "2017-08-14", "close": 16.8, "volume": 57382.0}, {"date": "2017-08-15", "close": 16.4, "volume": 42152.0}, {"date": "2017-08-16", "close": 16.75, "volume": 48613.0}, {"date": "2017-08-17", "close": 16.55, "volume": 25319.0}, {"date": "2017-08-18", "close": 16.35, "volume": 26758.0}, {"date": "2017-08-21", "close": 16.45, "volume": 15682.0}, {"date": "2017-08-22", "close": 16.5, "volume": 16126.0}, {"date": "2017-08-23", "close": 16.45, "volume": 21162.0}, {"date": "2017-08-24", "close": 16.45, "volume": 19645.0}, {"date": "2017-08-25", "close": 16.55, "volume": 12603.0}, {"date": "2017-08-28", "close": 16.55, "volume": 24174.0}, {"date": "2017-08-29", "close": 16.45, "volume": 21886.0}, {"date": "2017-08-30", "close": 16.55, "volume": 22302.0}, {"date": "2017-08-31", "close": 16.5, "volume": 31110.0}, {"date": "2017-09-01", "close": 17.1, "volume": 85324.0}, {"date": "2017-09-05", "close": 16.65, "volume": 45395.0}, {"date": "2017-09-06", "close": 16.85, "volume": 20150.0}, {"date": "2017-09-07", "close": 16.7, "volume": 19590.0}, {"date": "2017-09-08", "close": 16.7, "volume": 34205.0}, {"date": "2017-09-11", "close": 16.7, "volume": 28407.0}, {"date": "2017-09-12", "close": 16.75, "volume": 20631.0}, {"date": "2017-09-13", "close": 16.9, "volume": 59844.0}, {"date": "2017-09-14", "close": 16.75, "volume": 19749.0}, {"date": "2017-09-15", "close": 16.9, "volume": 19892.0}, {"date": "2017-09-18", "close": 16.9, "volume": 39666.0}, {"date": "2017-09-19", "close": 16.85, "volume": 28539.0}, {"date": "2017-09-20", "close": 17.1, "volume": 66804.0}, {"date": "2017-09-21", "close": 17.45, "volume": 108207.0}, {"date": "2017-09-22", "close": 17.3, "volume": 33676.0}, {"date": "2017-09-25", "close": 17.5, "volume": 57562.0}, {"date": "2017-09-26", "close": 17.65, "volume": 20689.0}, {"date": "2017-09-27", "close": 17.7, "volume": 77418.0}, {"date": "2017-09-28", "close": 17.7, "volume": 33135.0}, {"date": "2017-09-29", "close": 18.0, "volume": 111458.0}, {"date": "2017-10-02", "close": 17.8, "volume": 183047.0}, {"date": "2017-10-03", "close": 18.25, "volume": 110679.0}, {"date": "2017-10-04", "close": 18.2, "volume": 40236.0}, {"date": "2017-10-05", "close": 18.1, "volume": 30659.0}, {"date": "2017-10-06", "close": 18.25, "volume": 31755.0}, {"date": "2017-10-09", "close": 18.0, "volume": 18681.0}, {"date": "2017-10-10", "close": 18.25, "volume": 36602.0}, {"date": "2017-10-11", "close": 18.3, "volume": 13109.0}, {"date": "2017-10-12", "close": 18.25, "volume": 27274.0}, {"date": "2017-10-13", "close": 18.25, "volume": 23760.0}, {"date": "2017-10-16", "close": 18.2, "volume": 14002.0}, {"date": "2017-10-17", "close": 18.2, "volume": 14812.0}, {"date": "2017-10-18", "close": 18.25, "volume": 32123.0}, {"date": "2017-10-19", "close": 18.2, "volume": 17914.0}, {"date": "2017-10-20", "close": 18.25, "volume": 10608.0}, {"date": "2017-10-23", "close": 18.2, "volume": 20994.0}, {"date": "2017-10-24", "close": 18.3, "volume": 24956.0}, {"date": "2017-10-25", "close": 18.25, "volume": 45599.0}, {"date": "2017-10-26", "close": 18.3, "volume": 20121.0}, {"date": "2017-10-27", "close": 18.3, "volume": 29537.0}, {"date": "2017-10-30", "close": 18.0, "volume": 30472.0}, {"date": "2017-10-31", "close": 17.95, "volume": 27078.0}, {"date": "2017-11-01", "close": 18.05, "volume": 21780.0}, {"date": "2017-11-02", "close": 18.35, "volume": 36499.0}, {"date": "2017-11-03", "close": 18.25, "volume": 33562.0}, {"date": "2017-11-06", "close": 18.55, "volume": 78896.0}, {"date": "2017-11-07", "close": 18.5, "volume": 46003.0}, {"date": "2017-11-08", "close": 18.5, "volume": 78829.0}, {"date": "2017-11-09", "close": 18.7, "volume": 108051.0}, {"date": "2017-11-10", "close": 19.0, "volume": 75991.0}, {"date": "2017-11-13", "close": 19.0, "volume": 31964.0}, {"date": "2017-11-14", "close": 19.1, "volume": 59427.0}, {"date": "2017-11-15", "close": 18.9, "volume": 102800.0}, {"date": "2017-11-16", "close": 19.0, "volume": 306397.0}, {"date": "2017-11-17", "close": 19.55, "volume": 70616.0}, {"date": "2017-11-20", "close": 19.75, "volume": 198739.0}, {"date": "2017-11-21", "close": 20.7, "volume": 115261.0}, {"date": "2017-11-22", "close": 21.15, "volume": 77444.0}, {"date": "2017-11-24", "close": 21.5, "volume": 18860.0}, {"date": "2017-11-27", "close": 21.6, "volume": 51686.0}, {"date": "2017-11-28", "close": 21.4, "volume": 72373.0}, {"date": "2017-11-29", "close": 20.35, "volume": 92259.0}, {"date": "2017-11-30", "close": 20.85, "volume": 91073.0}, {"date": "2017-12-01", "close": 20.35, "volume": 49989.0}, {"date": "2017-12-04", "close": 20.2, "volume": 71868.0}, {"date": "2017-12-05", "close": 20.2, "volume": 40409.0}, {"date": "2017-12-06", "close": 20.15, "volume": 42534.0}, {"date": "2017-12-07", "close": 20.2, "volume": 24368.0}, {"date": "2017-12-08", "close": 20.05, "volume": 29322.0}, {"date": "2017-12-11", "close": 19.95, "volume": 27634.0}, {"date": "2017-12-12", "close": 20.15, "volume": 53456.0}, {"date": "2017-12-13", "close": 20.0, "volume": 16999.0}, {"date": "2017-12-14", "close": 20.2, "volume": 32703.0}, {"date": "2017-12-15", "close": 19.55, "volume": 200948.0}, {"date": "2017-12-18", "close": 20.2, "volume": 175516.0}, {"date": "2017-12-19", "close": 20.35, "volume": 37120.0}, {"date": "2017-12-20", "close": 20.9, "volume": 58982.0}, {"date": "2017-12-21", "close": 21.15, "volume": 56391.0}, {"date": "2017-12-22", "close": 20.3, "volume": 34133.0}, {"date": "2017-12-26", "close": 20.2, "volume": 16357.0}, {"date": "2017-12-27", "close": 20.2, "volume": 14066.0}, {"date": "2017-12-28", "close": 20.2, "volume": 11464.0}, {"date": "2017-12-29", "close": 19.8, "volume": 28957.0}, {"date": "2018-01-02", "close": 19.95, "volume": 40627.0}, {"date": "2018-01-03", "close": 20.0, "volume": 48249.0}, {"date": "2018-01-04", "close": 19.7, "volume": 57802.0}, {"date": "2018-01-05", "close": 19.6, "volume": 52993.0}, {"date": "2018-01-08", "close": 19.8, "volume": 43792.0}, {"date": "2018-01-09", "close": 19.8, "volume": 47777.0}, {"date": "2018-01-10", "close": 19.8, "volume": 21748.0}, {"date": "2018-01-11", "close": 19.9, "volume": 32371.0}, {"date": "2018-01-12", "close": 19.9, "volume": 20343.0}, {"date": "2018-01-16", "close": 19.55, "volume": 22618.0}, {"date": "2018-01-17", "close": 19.6, "volume": 35537.0}, {"date": "2018-01-18", "close": 20.1, "volume": 26936.0}, {"date": "2018-01-19", "close": 21.0, "volume": 48617.0}, {"date": "2018-01-22", "close": 20.75, "volume": 24903.0}, {"date": "2018-01-23", "close": 20.55, "volume": 17969.0}, {"date": "2018-01-24", "close": 20.25, "volume": 21012.0}, {"date": "2018-01-25", "close": 20.2, "volume": 38330.0}, {"date": "2018-01-26", "close": 20.55, "volume": 18029.0}, {"date": "2018-01-29", "close": 20.55, "volume": 19033.0}, {"date": "2018-01-30", "close": 20.2, "volume": 17808.0}, {"date": "2018-01-31", "close": 20.1, "volume": 14735.0}, {"date": "2018-02-01", "close": 20.8, "volume": 34160.0}, {"date": "2018-02-02", "close": 20.1, "volume": 33937.0}, {"date": "2018-02-05", "close": 19.05, "volume": 52710.0}, {"date": "2018-02-06", "close": 18.8, "volume": 80884.0}, {"date": "2018-02-07", "close": 19.0, "volume": 42014.0}, {"date": "2018-02-08", "close": 18.95, "volume": 94431.0}, {"date": "2018-02-09", "close": 19.05, "volume": 75161.0}, {"date": "2018-02-12", "close": 20.1, "volume": 84440.0}, {"date": "2018-02-13", "close": 19.65, "volume": 24737.0}, {"date": "2018-02-14", "close": 19.65, "volume": 8735.0}, {"date": "2018-02-15", "close": 19.4, "volume": 18976.0}, {"date": "2018-02-16", "close": 19.15, "volume": 28878.0}, {"date": "2018-02-20", "close": 19.45, "volume": 35936.0}, {"date": "2018-02-21", "close": 19.9, "volume": 31243.0}, {"date": "2018-02-22", "close": 19.75, "volume": 52356.0}, {"date": "2018-02-23", "close": 19.7, "volume": 25997.0}, {"date": "2018-02-26", "close": 19.7, "volume": 29412.0}, {"date": "2018-02-27", "close": 19.55, "volume": 12259.0}, {"date": "2018-02-28", "close": 19.7, "volume": 32083.0}, {"date": "2018-03-01", "close": 19.5, "volume": 44357.0}, {"date": "2018-03-02", "close": 19.3, "volume": 74313.0}, {"date": "2018-03-05", "close": 19.5, "volume": 11736.0}, {"date": "2018-03-06", "close": 19.5, "volume": 13582.0}, {"date": "2018-03-07", "close": 19.6, "volume": 12802.0}, {"date": "2018-03-08", "close": 19.65, "volume": 14909.0}, {"date": "2018-03-09", "close": 19.65, "volume": 15954.0}, {"date": "2018-03-12", "close": 19.7, "volume": 19067.0}, {"date": "2018-03-13", "close": 19.65, "volume": 27739.0}, {"date": "2018-03-14", "close": 20.0, "volume": 24927.0}, {"date": "2018-03-15", "close": 19.95, "volume": 12867.0}, {"date": "2018-03-16", "close": 19.75, "volume": 11528.0}, {"date": "2018-03-19", "close": 19.85, "volume": 37596.0}, {"date": "2018-03-20", "close": 19.75, "volume": 30313.0}, {"date": "2018-03-21", "close": 19.45, "volume": 34713.0}, {"date": "2018-03-22", "close": 19.5, "volume": 20185.0}, {"date": "2018-03-23", "close": 19.1, "volume": 17259.0}, {"date": "2018-03-26", "close": 18.85, "volume": 29863.0}, {"date": "2018-03-27", "close": 18.8, "volume": 21347.0}, {"date": "2018-03-28", "close": 18.65, "volume": 39284.0}, {"date": "2018-03-29", "close": 19.2, "volume": 45125.0}, {"date": "2018-04-02", "close": 19.45, "volume": 15022.0}, {"date": "2018-04-03", "close": 19.2, "volume": 8785.0}, {"date": "2018-04-04", "close": 19.75, "volume": 25635.0}, {"date": "2018-04-05", "close": 19.55, "volume": 35020.0}, {"date": "2018-04-06", "close": 19.3, "volume": 36006.0}, {"date": "2018-04-09", "close": 19.4, "volume": 11945.0}, {"date": "2018-04-10", "close": 19.85, "volume": 34913.0}, {"date": "2018-04-11", "close": 19.75, "volume": 7996.0}, {"date": "2018-04-12", "close": 19.35, "volume": 14163.0}, {"date": "2018-04-13", "close": 19.25, "volume": 22599.0}, {"date": "2018-04-16", "close": 19.05, "volume": 89722.0}, {"date": "2018-04-17", "close": 19.1, "volume": 50907.0}, {"date": "2018-04-18", "close": 19.05, "volume": 7686.0}, {"date": "2018-04-19", "close": 18.6, "volume": 33280.0}, {"date": "2018-04-20", "close": 18.5, "volume": 52876.0}, {"date": "2018-04-23", "close": 19.0, "volume": 54918.0}, {"date": "2018-04-24", "close": 19.35, "volume": 33858.0}, {"date": "2018-04-25", "close": 19.1, "volume": 45125.0}, {"date": "2018-04-26", "close": 18.95, "volume": 14672.0}, {"date": "2018-04-27", "close": 18.7, "volume": 12326.0}, {"date": "2018-04-30", "close": 18.6, "volume": 10531.0}, {"date": "2018-05-01", "close": 18.8, "volume": 84017.0}, {"date": "2018-05-02", "close": 19.2, "volume": 21587.0}, {"date": "2018-05-03", "close": 19.15, "volume": 15629.0}, {"date": "2018-05-04", "close": 19.55, "volume": 33830.0}, {"date": "2018-05-07", "close": 19.2, "volume": 10565.0}, {"date": "2018-05-08", "close": 19.1, "volume": 15631.0}, {"date": "2018-05-09", "close": 19.05, "volume": 7699.0}, {"date": "2018-05-10", "close": 19.25, "volume": 6726.0}, {"date": "2018-05-11", "close": 19.65, "volume": 39692.0}, {"date": "2018-05-14", "close": 19.7, "volume": 35446.0}, {"date": "2018-05-15", "close": 20.5, "volume": 51759.0}, {"date": "2018-05-16", "close": 21.1, "volume": 61054.0}, {"date": "2018-05-17", "close": 20.4, "volume": 43803.0}, {"date": "2018-05-18", "close": 20.7, "volume": 21308.0}, {"date": "2018-05-21", "close": 21.1, "volume": 28988.0}, {"date": "2018-05-22", "close": 20.9, "volume": 31321.0}, {"date": "2018-05-23", "close": 20.9, "volume": 14997.0}, {"date": "2018-05-24", "close": 20.8, "volume": 18717.0}, {"date": "2018-05-25", "close": 21.05, "volume": 15747.0}, {"date": "2018-05-29", "close": 20.8, "volume": 33812.0}, {"date": "2018-05-30", "close": 20.9, "volume": 29110.0}, {"date": "2018-05-31", "close": 20.95, "volume": 54563.0}, {"date": "2018-06-01", "close": 21.1, "volume": 21235.0}, {"date": "2018-06-04", "close": 21.2, "volume": 12316.0}, {"date": "2018-06-05", "close": 21.35, "volume": 56719.0}, {"date": "2018-06-06", "close": 21.45, "volume": 31547.0}, {"date": "2018-06-07", "close": 21.3, "volume": 22353.0}, {"date": "2018-06-08", "close": 21.5, "volume": 19070.0}, {"date": "2018-06-11", "close": 21.45, "volume": 16417.0}, {"date": "2018-06-12", "close": 21.85, "volume": 38022.0}, {"date": "2018-06-13", "close": 21.85, "volume": 8356.0}, {"date": "2018-06-14", "close": 20.45, "volume": 92857.0}, {"date": "2018-06-15", "close": 20.9, "volume": 41420.0}, {"date": "2018-06-18", "close": 21.2, "volume": 17117.0}, {"date": "2018-06-19", "close": 21.65, "volume": 19957.0}, {"date": "2018-06-20", "close": 20.95, "volume": 19516.0}, {"date": "2018-06-21", "close": 20.8, "volume": 9551.0}, {"date": "2018-06-22", "close": 20.95, "volume": 10067.0}, {"date": "2018-06-25", "close": 20.5, "volume": 10477.0}, {"date": "2018-06-26", "close": 20.5, "volume": 17361.0}, {"date": "2018-06-27", "close": 20.6, "volume": 17153.0}, {"date": "2018-06-28", "close": 20.7, "volume": 18812.0}, {"date": "2018-06-29", "close": 20.6, "volume": 13812.0}, {"date": "2018-07-02", "close": 20.6, "volume": 54368.0}, {"date": "2018-07-03", "close": 20.65, "volume": 6090.0}, {"date": "2018-07-05", "close": 21.0, "volume": 8672.0}, {"date": "2018-07-06", "close": 20.9, "volume": 5655.0}, {"date": "2018-07-09", "close": 21.35, "volume": 25872.0}, {"date": "2018-07-10", "close": 21.15, "volume": 10222.0}, {"date": "2018-07-11", "close": 21.0, "volume": 7045.0}, {"date": "2018-07-12", "close": 20.9, "volume": 33728.0}, {"date": "2018-07-13", "close": 21.5, "volume": 7902.0}, {"date": "2018-07-16", "close": 21.4, "volume": 15704.0}, {"date": "2018-07-17", "close": 21.5, "volume": 9641.0}, {"date": "2018-07-18", "close": 21.25, "volume": 14873.0}, {"date": "2018-07-19", "close": 21.35, "volume": 383526.0}, {"date": "2018-07-20", "close": 21.25, "volume": 9937.0}, {"date": "2018-07-23", "close": 21.0, "volume": 18629.0}, {"date": "2018-07-24", "close": 21.1, "volume": 10412.0}, {"date": "2018-07-25", "close": 21.2, "volume": 2891.0}, {"date": "2018-07-26", "close": 21.0, "volume": 9401.0}, {"date": "2018-07-27", "close": 20.7, "volume": 7539.0}, {"date": "2018-07-30", "close": 20.6, "volume": 7352.0}, {"date": "2018-07-31", "close": 20.7, "volume": 7657.0}, {"date": "2018-08-01", "close": 20.6, "volume": 9104.0}, {"date": "2018-08-02", "close": 20.65, "volume": 7520.0}, {"date": "2018-08-03", "close": 20.55, "volume": 7077.0}, {"date": "2018-08-06", "close": 20.75, "volume": 735074.0}, {"date": "2018-08-07", "close": 21.4, "volume": 23986.0}, {"date": "2018-08-08", "close": 21.55, "volume": 13254.0}, {"date": "2018-08-09", "close": 21.9, "volume": 18763.0}, {"date": "2018-08-10", "close": 22.1, "volume": 10653.0}, {"date": "2018-08-13", "close": 22.25, "volume": 34914.0}, {"date": "2018-08-14", "close": 22.8, "volume": 26553.0}, {"date": "2018-08-15", "close": 22.55, "volume": 8746.0}, {"date": "2018-08-16", "close": 22.65, "volume": 23930.0}, {"date": "2018-08-17", "close": 23.65, "volume": 26649.0}, {"date": "2018-08-20", "close": 23.85, "volume": 40681.0}, {"date": "2018-08-21", "close": 23.1, "volume": 37624.0}, {"date": "2018-08-22", "close": 23.75, "volume": 261579.0}, {"date": "2018-08-23", "close": 24.6, "volume": 17745.0}, {"date": "2018-08-24", "close": 25.2, "volume": 39382.0}, {"date": "2018-08-27", "close": 25.8, "volume": 32728.0}, {"date": "2018-08-28", "close": 25.5, "volume": 87077.0}, {"date": "2018-08-29", "close": 25.4, "volume": 27894.0}, {"date": "2018-08-30", "close": 25.15, "volume": 1109741.0}, {"date": "2018-08-31", "close": 26.2, "volume": 201957.0}, {"date": "2018-09-04", "close": 25.9, "volume": 150803.0}, {"date": "2018-09-05", "close": 26.0, "volume": 496779.0}, {"date": "2018-09-06", "close": 25.7, "volume": 368214.0}, {"date": "2018-09-07", "close": 25.4, "volume": 31117.0}, {"date": "2018-09-10", "close": 25.1, "volume": 44242.0}, {"date": "2018-09-11", "close": 24.9, "volume": 30518.0}, {"date": "2018-09-12", "close": 25.55, "volume": 556383.0}, {"date": "2018-09-13", "close": 24.95, "volume": 54807.0}, {"date": "2018-09-14", "close": 25.0, "volume": 28456.0}, {"date": "2018-09-17", "close": 24.5, "volume": 26891.0}, {"date": "2018-09-18", "close": 23.75, "volume": 42528.0}, {"date": "2018-09-19", "close": 23.6, "volume": 24196.0}, {"date": "2018-09-20", "close": 23.75, "volume": 33287.0}, {"date": "2018-09-21", "close": 24.1, "volume": 48712.0}, {"date": "2018-09-24", "close": 23.9, "volume": 81325.0}, {"date": "2018-09-25", "close": 23.4, "volume": 91170.0}, {"date": "2018-09-26", "close": 22.55, "volume": 105599.0}, {"date": "2018-09-27", "close": 22.7, "volume": 53582.0}, {"date": "2018-09-28", "close": 22.5, "volume": 65528.0}, {"date": "2018-10-01", "close": 22.04, "volume": 148187.0}, {"date": "2018-10-02", "close": 21.89, "volume": 54933.0}, {"date": "2018-10-03", "close": 21.82, "volume": 48233.0}, {"date": "2018-10-04", "close": 21.31, "volume": 43486.0}, {"date": "2018-10-05", "close": 21.12, "volume": 45592.0}, {"date": "2018-10-08", "close": 21.14, "volume": 59253.0}, {"date": "2018-10-09", "close": 21.69, "volume": 42671.0}, {"date": "2018-10-10", "close": 20.41, "volume": 44323.0}, {"date": "2018-10-11", "close": 20.65, "volume": 61818.0}, {"date": "2018-10-12", "close": 21.23, "volume": 60778.0}, {"date": "2018-10-15", "close": 22.39, "volume": 283782.0}, {"date": "2018-10-16", "close": 22.74, "volume": 62534.0}, {"date": "2018-10-17", "close": 22.3, "volume": 62643.0}, {"date": "2018-10-18", "close": 21.13, "volume": 52514.0}, {"date": "2018-10-19", "close": 21.28, "volume": 43723.0}, {"date": "2018-10-22", "close": 21.2, "volume": 31790.0}, {"date": "2018-10-23", "close": 21.42, "volume": 42073.0}, {"date": "2018-10-24", "close": 21.07, "volume": 44248.0}, {"date": "2018-10-25", "close": 21.25, "volume": 26956.0}, {"date": "2018-10-26", "close": 21.17, "volume": 29810.0}, {"date": "2018-10-29", "close": 20.79, "volume": 62522.0}, {"date": "2018-10-30", "close": 21.06, "volume": 26326.0}, {"date": "2018-10-31", "close": 20.94, "volume": 25525.0}, {"date": "2018-11-01", "close": 21.33, "volume": 24682.0}, {"date": "2018-11-02", "close": 21.26, "volume": 19460.0}, {"date": "2018-11-05", "close": 21.25, "volume": 20272.0}, {"date": "2018-11-06", "close": 21.74, "volume": 25744.0}, {"date": "2018-11-07", "close": 22.24, "volume": 25434.0}, {"date": "2018-11-08", "close": 22.09, "volume": 18073.0}, {"date": "2018-11-09", "close": 21.82, "volume": 17201.0}, {"date": "2018-11-12", "close": 21.43, "volume": 19285.0}, {"date": "2018-11-13", "close": 21.12, "volume": 16789.0}, {"date": "2018-11-14", "close": 21.8, "volume": 54490.0}, {"date": "2018-11-15", "close": 20.45, "volume": 105501.0}, {"date": "2018-11-16", "close": 20.86, "volume": 33091.0}, {"date": "2018-11-19", "close": 19.92, "volume": 29425.0}, {"date": "2018-11-20", "close": 18.19, "volume": 162597.0}, {"date": "2018-11-21", "close": 18.61, "volume": 131968.0}, {"date": "2018-11-23", "close": 18.65, "volume": 34409.0}, {"date": "2018-11-26", "close": 19.45, "volume": 89978.0}, {"date": "2018-11-27", "close": 19.25, "volume": 35585.0}, {"date": "2018-11-28", "close": 19.4, "volume": 79953.0}, {"date": "2018-11-29", "close": 18.8, "volume": 18918.0}, {"date": "2018-11-30", "close": 18.4, "volume": 70036.0}, {"date": "2018-12-03", "close": 17.98, "volume": 121996.0}, {"date": "2018-12-04", "close": 17.58, "volume": 370747.0}, {"date": "2018-12-06", "close": 17.63, "volume": 379435.0}, {"date": "2018-12-07", "close": 17.29, "volume": 399236.0}, {"date": "2018-12-10", "close": 17.25, "volume": 235793.0}, {"date": "2018-12-11", "close": 18.14, "volume": 162560.0}, {"date": "2018-12-12", "close": 18.17, "volume": 91304.0}, {"date": "2018-12-13", "close": 17.92, "volume": 66948.0}, {"date": "2018-12-14", "close": 17.49, "volume": 56116.0}, {"date": "2018-12-17", "close": 17.3, "volume": 51333.0}, {"date": "2018-12-18", "close": 18.3, "volume": 138503.0}, {"date": "2018-12-19", "close": 18.94, "volume": 512314.0}, {"date": "2018-12-20", "close": 18.8, "volume": 188555.0}, {"date": "2018-12-21", "close": 18.4, "volume": 239283.0}, {"date": "2018-12-24", "close": 18.05, "volume": 29750.0}, {"date": "2018-12-26", "close": 18.38, "volume": 50052.0}, {"date": "2018-12-27", "close": 18.52, "volume": 69989.0}, {"date": "2018-12-28", "close": 18.74, "volume": 100845.0}, {"date": "2018-12-31", "close": 18.98, "volume": 122266.0}, {"date": "2019-01-02", "close": 18.7, "volume": 73860.0}, {"date": "2019-01-03", "close": 18.45, "volume": 44305.0}, {"date": "2019-01-04", "close": 18.9, "volume": 115605.0}, {"date": "2019-01-07", "close": 19.24, "volume": 65911.0}, {"date": "2019-01-08", "close": 19.07, "volume": 70105.0}, {"date": "2019-01-09", "close": 19.03, "volume": 46241.0}, {"date": "2019-01-10", "close": 18.75, "volume": 35530.0}, {"date": "2019-01-11", "close": 18.96, "volume": 46700.0}, {"date": "2019-01-14", "close": 19.35, "volume": 199212.0}, {"date": "2019-01-15", "close": 19.31, "volume": 72463.0}, {"date": "2019-01-16", "close": 19.2, "volume": 33652.0}, {"date": "2019-01-17", "close": 19.47, "volume": 22015.0}, {"date": "2019-01-18", "close": 19.55, "volume": 25901.0}, {"date": "2019-01-22", "close": 19.23, "volume": 31135.0}, {"date": "2019-01-23", "close": 19.25, "volume": 130071.0}, {"date": "2019-01-24", "close": 19.05, "volume": 76283.0}, {"date": "2019-01-25", "close": 19.11, "volume": 68188.0}, {"date": "2019-01-28", "close": 19.22, "volume": 33750.0}, {"date": "2019-01-29", "close": 19.37, "volume": 64640.0}, {"date": "2019-01-30", "close": 19.4, "volume": 55565.0}, {"date": "2019-01-31", "close": 19.3, "volume": 55981.0}, {"date": "2019-02-01", "close": 19.25, "volume": 82541.0}, {"date": "2019-02-04", "close": 19.09, "volume": 44863.0}, {"date": "2019-02-05", "close": 19.64, "volume": 170379.0}, {"date": "2019-02-06", "close": 19.34, "volume": 53909.0}, {"date": "2019-02-07", "close": 19.1, "volume": 34942.0}, {"date": "2019-02-08", "close": 19.17, "volume": 37464.0}, {"date": "2019-02-11", "close": 19.52, "volume": 177560.0}, {"date": "2019-02-12", "close": 19.84, "volume": 79133.0}, {"date": "2019-02-13", "close": 19.88, "volume": 55149.0}, {"date": "2019-02-14", "close": 19.2, "volume": 122403.0}, {"date": "2019-02-15", "close": 19.5, "volume": 256991.0}, {"date": "2019-02-19", "close": 20.2, "volume": 371770.0}, {"date": "2019-02-20", "close": 20.18, "volume": 108450.0}, {"date": "2019-02-21", "close": 20.01, "volume": 57868.0}, {"date": "2019-02-22", "close": 21.2, "volume": 159718.0}, {"date": "2019-02-25", "close": 21.0, "volume": 93075.0}, {"date": "2019-02-26", "close": 21.21, "volume": 226111.0}, {"date": "2019-02-27", "close": 20.56, "volume": 73988.0}, {"date": "2019-02-28", "close": 20.14, "volume": 34077.0}, {"date": "2019-03-01", "close": 20.29, "volume": 38132.0}, {"date": "2019-03-04", "close": 20.08, "volume": 34021.0}, {"date": "2019-03-05", "close": 19.95, "volume": 40097.0}, {"date": "2019-03-06", "close": 19.7, "volume": 117540.0}, {"date": "2019-03-07", "close": 20.09, "volume": 84121.0}, {"date": "2019-03-08", "close": 20.07, "volume": 91842.0}, {"date": "2019-03-11", "close": 20.03, "volume": 69170.0}, {"date": "2019-03-12", "close": 19.63, "volume": 36044.0}, {"date": "2019-03-13", "close": 19.81, "volume": 36425.0}, {"date": "2019-03-14", "close": 19.8, "volume": 25039.0}, {"date": "2019-03-15", "close": 19.93, "volume": 37702.0}, {"date": "2019-03-18", "close": 19.85, "volume": 27097.0}, {"date": "2019-03-19", "close": 19.65, "volume": 40980.0}, {"date": "2019-03-20", "close": 19.4, "volume": 34763.0}, {"date": "2019-03-21", "close": 19.6, "volume": 39982.0}, {"date": "2019-03-22", "close": 19.55, "volume": 52344.0}, {"date": "2019-03-25", "close": 19.59, "volume": 20986.0}, {"date": "2019-03-26", "close": 19.71, "volume": 24807.0}, {"date": "2019-03-27", "close": 19.6, "volume": 27248.0}, {"date": "2019-03-28", "close": 19.63, "volume": 39837.0}, {"date": "2019-03-29", "close": 19.22, "volume": 71263.0}, {"date": "2019-04-01", "close": 19.79, "volume": 28420.0}, {"date": "2019-04-02", "close": 19.67, "volume": 39082.0}, {"date": "2019-04-03", "close": 19.59, "volume": 38172.0}, {"date": "2019-04-04", "close": 19.74, "volume": 51282.0}, {"date": "2019-04-05", "close": 19.82, "volume": 23739.0}, {"date": "2019-04-08", "close": 19.8, "volume": 33842.0}, {"date": "2019-04-09", "close": 19.58, "volume": 24594.0}, {"date": "2019-04-10", "close": 19.61, "volume": 20571.0}, {"date": "2019-04-11", "close": 19.66, "volume": 75231.0}, {"date": "2019-04-12", "close": 19.97, "volume": 27219.0}, {"date": "2019-04-15", "close": 19.85, "volume": 20042.0}, {"date": "2019-04-16", "close": 20.05, "volume": 54316.0}, {"date": "2019-04-17", "close": 19.83, "volume": 24107.0}, {"date": "2019-04-18", "close": 19.9, "volume": 17411.0}, {"date": "2019-04-22", "close": 19.71, "volume": 41438.0}, {"date": "2019-04-23", "close": 19.76, "volume": 29056.0}, {"date": "2019-04-24", "close": 19.75, "volume": 24118.0}, {"date": "2019-04-25", "close": 19.49, "volume": 31286.0}, {"date": "2019-04-26", "close": 19.72, "volume": 52930.0}, {"date": "2019-04-29", "close": 19.68, "volume": 15280.0}, {"date": "2019-04-30", "close": 19.71, "volume": 58388.0}, {"date": "2019-05-01", "close": 19.51, "volume": 20714.0}, {"date": "2019-05-02", "close": 19.36, "volume": 34841.0}, {"date": "2019-05-03", "close": 19.39, "volume": 15669.0}, {"date": "2019-05-06", "close": 19.15, "volume": 25821.0}, {"date": "2019-05-07", "close": 18.79, "volume": 107510.0}, {"date": "2019-05-08", "close": 18.74, "volume": 29236.0}, {"date": "2019-05-09", "close": 18.82, "volume": 35800.0}, {"date": "2019-05-10", "close": 18.94, "volume": 48219.0}, {"date": "2019-05-13", "close": 18.88, "volume": 59041.0}, {"date": "2019-05-14", "close": 18.98, "volume": 76022.0}, {"date": "2019-05-15", "close": 18.48, "volume": 55732.0}, {"date": "2019-05-16", "close": 19.0, "volume": 53651.0}, {"date": "2019-05-17", "close": 19.04, "volume": 142494.0}, {"date": "2019-05-20", "close": 18.55, "volume": 40590.0}, {"date": "2019-05-21", "close": 18.59, "volume": 55659.0}, {"date": "2019-05-22", "close": 18.79, "volume": 193732.0}, {"date": "2019-05-23", "close": 18.43, "volume": 37324.0}, {"date": "2019-05-24", "close": 18.39, "volume": 34050.0}, {"date": "2019-05-28", "close": 18.14, "volume": 20315.0}, {"date": "2019-05-29", "close": 18.02, "volume": 39977.0}, {"date": "2019-05-30", "close": 18.5, "volume": 33228.0}, {"date": "2019-05-31", "close": 18.26, "volume": 43764.0}, {"date": "2019-06-03", "close": 18.09, "volume": 17333.0}, {"date": "2019-06-04", "close": 18.24, "volume": 30204.0}, {"date": "2019-06-05", "close": 18.29, "volume": 15757.0}, {"date": "2019-06-06", "close": 18.2, "volume": 30321.0}, {"date": "2019-06-07", "close": 18.02, "volume": 16848.0}, {"date": "2019-06-10", "close": 17.89, "volume": 27510.0}, {"date": "2019-06-11", "close": 17.9, "volume": 40373.0}, {"date": "2019-06-12", "close": 17.92, "volume": 13611.0}, {"date": "2019-06-13", "close": 18.04, "volume": 13146.0}, {"date": "2019-06-14", "close": 17.87, "volume": 17722.0}, {"date": "2019-06-17", "close": 17.91, "volume": 12809.0}, {"date": "2019-06-18", "close": 17.82, "volume": 22376.0}, {"date": "2019-06-19", "close": 17.98, "volume": 26852.0}, {"date": "2019-06-20", "close": 17.9, "volume": 14262.0}, {"date": "2019-06-21", "close": 17.75, "volume": 32762.0}, {"date": "2019-06-24", "close": 17.64, "volume": 36360.0}, {"date": "2019-06-25", "close": 17.42, "volume": 19751.0}, {"date": "2019-06-26", "close": 18.12, "volume": 106044.0}, {"date": "2019-06-27", "close": 18.16, "volume": 15663.0}, {"date": "2019-06-28", "close": 18.08, "volume": 13206.0}, {"date": "2019-07-01", "close": 18.21, "volume": 13957.0}, {"date": "2019-07-02", "close": 17.99, "volume": 16573.0}, {"date": "2019-07-03", "close": 18.11, "volume": 10376.0}, {"date": "2019-07-05", "close": 18.26, "volume": 146297.0}, {"date": "2019-07-08", "close": 18.35, "volume": 456656.0}, {"date": "2019-07-09", "close": 18.55, "volume": 19595.0}, {"date": "2019-07-10", "close": 18.69, "volume": 19556.0}, {"date": "2019-07-11", "close": 18.55, "volume": 20094.0}, {"date": "2019-07-12", "close": 18.35, "volume": 51210.0}, {"date": "2019-07-15", "close": 18.23, "volume": 25573.0}, {"date": "2019-07-16", "close": 18.05, "volume": 36073.0}, {"date": "2019-07-17", "close": 18.01, "volume": 16641.0}, {"date": "2019-07-18", "close": 18.02, "volume": 25805.0}, {"date": "2019-07-19", "close": 18.0, "volume": 17905.0}, {"date": "2019-07-22", "close": 17.9, "volume": 30161.0}, {"date": "2019-07-23", "close": 18.12, "volume": 29315.0}, {"date": "2019-07-24", "close": 17.95, "volume": 15218.0}, {"date": "2019-07-25", "close": 18.01, "volume": 75577.0}, {"date": "2019-07-26", "close": 18.03, "volume": 16483.0}, {"date": "2019-07-29", "close": 17.88, "volume": 43339.0}, {"date": "2019-07-30", "close": 17.98, "volume": 77171.0}, {"date": "2019-07-31", "close": 17.96, "volume": 162780.0}, {"date": "2019-08-01", "close": 18.01, "volume": 92966.0}, {"date": "2019-08-02", "close": 17.87, "volume": 148782.0}, {"date": "2019-08-05", "close": 17.51, "volume": 56285.0}, {"date": "2019-08-06", "close": 17.32, "volume": 42945.0}, {"date": "2019-08-07", "close": 17.16, "volume": 63620.0}, {"date": "2019-08-08", "close": 17.78, "volume": 41048.0}, {"date": "2019-08-09", "close": 17.75, "volume": 51710.0}, {"date": "2019-08-12", "close": 17.78, "volume": 27722.0}, {"date": "2019-08-13", "close": 17.6, "volume": 34675.0}, {"date": "2019-08-14", "close": 17.34, "volume": 33812.0}, {"date": "2019-08-15", "close": 17.17, "volume": 46199.0}, {"date": "2019-08-16", "close": 17.36, "volume": 47179.0}, {"date": "2019-08-19", "close": 17.8, "volume": 131743.0}, {"date": "2019-08-20", "close": 17.66, "volume": 18685.0}, {"date": "2019-08-21", "close": 17.35, "volume": 28857.0}, {"date": "2019-08-22", "close": 17.46, "volume": 27185.0}, {"date": "2019-08-23", "close": 17.01, "volume": 65146.0}, {"date": "2019-08-26", "close": 16.94, "volume": 33013.0}, {"date": "2019-08-27", "close": 16.83, "volume": 29744.0}, {"date": "2019-08-28", "close": 17.2, "volume": 104332.0}, {"date": "2019-08-29", "close": 17.46, "volume": 37986.0}, {"date": "2019-08-30", "close": 17.1, "volume": 65359.0}, {"date": "2019-09-03", "close": 17.08, "volume": 40253.0}, {"date": "2019-09-04", "close": 17.3, "volume": 160717.0}, {"date": "2019-09-05", "close": 17.39, "volume": 40834.0}, {"date": "2019-09-06", "close": 17.31, "volume": 38363.0}, {"date": "2019-09-09", "close": 17.13, "volume": 35478.0}, {"date": "2019-09-10", "close": 17.04, "volume": 57848.0}, {"date": "2019-09-11", "close": 17.14, "volume": 89998.0}, {"date": "2019-09-12", "close": 17.2, "volume": 99197.0}, {"date": "2019-09-13", "close": 17.3, "volume": 145329.0}, {"date": "2019-09-16", "close": 17.98, "volume": 91673.0}, {"date": "2019-09-17", "close": 17.75, "volume": 26387.0}, {"date": "2019-09-18", "close": 17.78, "volume": 41711.0}, {"date": "2019-09-19", "close": 17.71, "volume": 33255.0}, {"date": "2019-09-20", "close": 17.5, "volume": 43635.0}, {"date": "2019-09-23", "close": 17.24, "volume": 38760.0}, {"date": "2019-09-24", "close": 16.5, "volume": 242277.0}, {"date": "2019-09-25", "close": 16.65, "volume": 52479.0}, {"date": "2019-09-26", "close": 16.35, "volume": 65311.0}, {"date": "2019-09-27", "close": 16.41, "volume": 115463.0}, {"date": "2019-09-30", "close": 16.43, "volume": 33452.0}, {"date": "2019-10-01", "close": 16.09, "volume": 39469.0}, {"date": "2019-10-02", "close": 16.03, "volume": 41938.0}, {"date": "2019-10-03", "close": 16.21, "volume": 62755.0}, {"date": "2019-10-04", "close": 16.01, "volume": 30229.0}, {"date": "2019-10-07", "close": 16.11, "volume": 32033.0}, {"date": "2019-10-08", "close": 15.91, "volume": 31721.0}, {"date": "2019-10-09", "close": 15.33, "volume": 107445.0}, {"date": "2019-10-10", "close": 15.78, "volume": 62551.0}, {"date": "2019-10-11", "close": 16.16, "volume": 58791.0}, {"date": "2019-10-14", "close": 15.91, "volume": 30435.0}, {"date": "2019-10-15", "close": 16.04, "volume": 39651.0}, {"date": "2019-10-16", "close": 16.13, "volume": 26469.0}, {"date": "2019-10-17", "close": 16.14, "volume": 18937.0}, {"date": "2019-10-18", "close": 15.92, "volume": 43312.0}, {"date": "2019-10-21", "close": 16.22, "volume": 32185.0}, {"date": "2019-10-22", "close": 16.11, "volume": 35840.0}, {"date": "2019-10-23", "close": 16.47, "volume": 96215.0}, {"date": "2019-10-24", "close": 16.71, "volume": 88843.0}, {"date": "2019-10-25", "close": 16.9, "volume": 63564.0}, {"date": "2019-10-28", "close": 17.13, "volume": 256502.0}, {"date": "2019-10-29", "close": 17.01, "volume": 29586.0}, {"date": "2019-10-30", "close": 17.02, "volume": 45106.0}, {"date": "2019-10-31", "close": 16.73, "volume": 38927.0}, {"date": "2019-11-01", "close": 17.11, "volume": 39180.0}, {"date": "2019-11-04", "close": 17.19, "volume": 61289.0}, {"date": "2019-11-05", "close": 16.81, "volume": 22571.0}, {"date": "2019-11-06", "close": 16.52, "volume": 53077.0}, {"date": "2019-11-07", "close": 16.72, "volume": 84536.0}, {"date": "2019-11-08", "close": 16.63, "volume": 72517.0}, {"date": "2019-11-11", "close": 16.77, "volume": 52629.0}, {"date": "2019-11-12", "close": 16.46, "volume": 49324.0}, {"date": "2019-11-13", "close": 16.31, "volume": 42576.0}, {"date": "2019-11-14", "close": 16.24, "volume": 66793.0}, {"date": "2019-11-15", "close": 16.24, "volume": 99951.0}, {"date": "2019-11-18", "close": 16.3, "volume": 156481.0}, {"date": "2019-11-19", "close": 15.99, "volume": 70962.0}, {"date": "2019-11-20", "close": 16.22, "volume": 105299.0}, {"date": "2019-11-21", "close": 16.57, "volume": 221852.0}, {"date": "2019-11-22", "close": 16.58, "volume": 33535.0}, {"date": "2019-11-25", "close": 16.65, "volume": 66361.0}, {"date": "2019-11-26", "close": 16.74, "volume": 90450.0}, {"date": "2019-11-27", "close": 18.62, "volume": 347224.0}, {"date": "2019-11-29", "close": 18.48, "volume": 112581.0}, {"date": "2019-12-02", "close": 18.1, "volume": 70372.0}, {"date": "2019-12-03", "close": 18.05, "volume": 216967.0}, {"date": "2019-12-04", "close": 18.39, "volume": 106185.0}, {"date": "2019-12-05", "close": 18.28, "volume": 73349.0}, {"date": "2019-12-06", "close": 18.69, "volume": 448985.0}, {"date": "2019-12-09", "close": 18.45, "volume": 87360.0}, {"date": "2019-12-10", "close": 18.53, "volume": 49857.0}, {"date": "2019-12-11", "close": 18.43, "volume": 52116.0}, {"date": "2019-12-12", "close": 18.34, "volume": 47105.0}, {"date": "2019-12-13", "close": 18.38, "volume": 65798.0}, {"date": "2019-12-16", "close": 18.55, "volume": 59541.0}, {"date": "2019-12-17", "close": 18.47, "volume": 47920.0}, {"date": "2019-12-18", "close": 18.65, "volume": 41937.0}, {"date": "2019-12-19", "close": 18.93, "volume": 114879.0}, {"date": "2019-12-20", "close": 19.04, "volume": 52371.0}, {"date": "2019-12-23", "close": 19.72, "volume": 155459.0}, {"date": "2019-12-24", "close": 19.61, "volume": 26790.0}, {"date": "2019-12-26", "close": 19.63, "volume": 33146.0}, {"date": "2019-12-27", "close": 19.81, "volume": 53074.0}, {"date": "2019-12-30", "close": 19.92, "volume": 56104.0}, {"date": "2019-12-31", "close": 19.93, "volume": 45553.0}, {"date": "2020-01-02", "close": 19.92, "volume": 101137.0}, {"date": "2020-01-03", "close": 20.35, "volume": 139620.0}, {"date": "2020-01-06", "close": 20.25, "volume": 40371.0}, {"date": "2020-01-07", "close": 20.3, "volume": 40864.0}, {"date": "2020-01-08", "close": 20.09, "volume": 35530.0}, {"date": "2020-01-09", "close": 19.97, "volume": 49184.0}, {"date": "2020-01-10", "close": 20.06, "volume": 72773.0}, {"date": "2020-01-13", "close": 20.34, "volume": 51950.0}, {"date": "2020-01-14", "close": 20.21, "volume": 50275.0}, {"date": "2020-01-15", "close": 20.32, "volume": 45997.0}, {"date": "2020-01-16", "close": 20.28, "volume": 20295.0}, {"date": "2020-01-17", "close": 20.25, "volume": 39211.0}, {"date": "2020-01-21", "close": 19.85, "volume": 68498.0}, {"date": "2020-01-22", "close": 19.72, "volume": 56509.0}, {"date": "2020-01-23", "close": 18.99, "volume": 153008.0}, {"date": "2020-01-24", "close": 19.05, "volume": 55348.0}, {"date": "2020-01-27", "close": 18.97, "volume": 62486.0}, {"date": "2020-01-28", "close": 19.0, "volume": 43795.0}, {"date": "2020-01-29", "close": 19.0, "volume": 40009.0}, {"date": "2020-01-30", "close": 18.99, "volume": 36391.0}, {"date": "2020-01-31", "close": 18.57, "volume": 41433.0}, {"date": "2020-02-03", "close": 19.02, "volume": 65652.0}, {"date": "2020-02-04", "close": 19.29, "volume": 48665.0}, {"date": "2020-02-05", "close": 19.55, "volume": 182689.0}, {"date": "2020-02-06", "close": 19.22, "volume": 42774.0}, {"date": "2020-02-07", "close": 19.31, "volume": 45123.0}, {"date": "2020-02-10", "close": 19.1, "volume": 45208.0}, {"date": "2020-02-11", "close": 19.36, "volume": 37678.0}, {"date": "2020-02-12", "close": 19.18, "volume": 22474.0}, {"date": "2020-02-13", "close": 18.93, "volume": 29623.0}, {"date": "2020-02-14", "close": 19.2, "volume": 27248.0}, {"date": "2020-02-18", "close": 19.24, "volume": 31511.0}, {"date": "2020-02-19", "close": 19.12, "volume": 44093.0}, {"date": "2020-02-20", "close": 19.34, "volume": 43123.0}, {"date": "2020-02-21", "close": 19.29, "volume": 24564.0}, {"date": "2020-02-24", "close": 19.0, "volume": 43373.0}, {"date": "2020-02-25", "close": 18.04, "volume": 90825.0}, {"date": "2020-02-26", "close": 18.2, "volume": 46075.0}, {"date": "2020-02-27", "close": 18.04, "volume": 101667.0}, {"date": "2020-02-28", "close": 17.49, "volume": 113467.0}, {"date": "2020-03-02", "close": 18.12, "volume": 73135.0}, {"date": "2020-03-03", "close": 17.19, "volume": 155631.0}, {"date": "2020-03-04", "close": 17.45, "volume": 56666.0}, {"date": "2020-03-05", "close": 16.93, "volume": 37944.0}, {"date": "2020-03-06", "close": 17.08, "volume": 80013.0}, {"date": "2020-03-09", "close": 16.08, "volume": 64537.0}, {"date": "2020-03-10", "close": 16.49, "volume": 75997.0}, {"date": "2020-03-11", "close": 15.42, "volume": 142663.0}, {"date": "2020-03-12", "close": 13.29, "volume": 199139.0}, {"date": "2020-03-13", "close": 14.33, "volume": 111902.0}, {"date": "2020-03-16", "close": 12.66, "volume": 163887.0}, {"date": "2020-03-17", "close": 13.41, "volume": 92337.0}, {"date": "2020-03-18", "close": 12.55, "volume": 137687.0}, {"date": "2020-03-19", "close": 13.39, "volume": 102644.0}, {"date": "2020-03-20", "close": 13.29, "volume": 139961.0}, {"date": "2020-03-23", "close": 13.4, "volume": 98675.0}, {"date": "2020-03-24", "close": 15.0, "volume": 151767.0}, {"date": "2020-03-25", "close": 15.53, "volume": 92091.0}, {"date": "2020-03-26", "close": 15.86, "volume": 111419.0}, {"date": "2020-03-27", "close": 15.58, "volume": 158651.0}, {"date": "2020-03-30", "close": 15.72, "volume": 67501.0}, {"date": "2020-03-31", "close": 15.05, "volume": 89255.0}, {"date": "2020-04-01", "close": 14.28, "volume": 105521.0}, {"date": "2020-04-02", "close": 14.66, "volume": 83347.0}, {"date": "2020-04-03", "close": 13.98, "volume": 84303.0}, {"date": "2020-04-06", "close": 14.6, "volume": 122809.0}, {"date": "2020-04-07", "close": 14.73, "volume": 128544.0}, {"date": "2020-04-08", "close": 15.12, "volume": 265956.0}, {"date": "2020-04-09", "close": 15.0, "volume": 237982.0}, {"date": "2020-04-13", "close": 14.96, "volume": 93093.0}, {"date": "2020-04-14", "close": 15.32, "volume": 142210.0}, {"date": "2020-04-15", "close": 14.79, "volume": 109241.0}, {"date": "2020-04-16", "close": 15.02, "volume": 261920.0}, {"date": "2020-04-17", "close": 16.27, "volume": 301501.0}, {"date": "2020-04-20", "close": 16.01, "volume": 235516.0}, {"date": "2020-04-21", "close": 16.13, "volume": 167205.0}, {"date": "2020-04-22", "close": 16.57, "volume": 210687.0}, {"date": "2020-04-23", "close": 16.22, "volume": 98900.0}, {"date": "2020-04-24", "close": 15.49, "volume": 650691.0}, {"date": "2020-04-27", "close": 15.53, "volume": 190459.0}, {"date": "2020-04-28", "close": 16.21, "volume": 158285.0}, {"date": "2020-04-29", "close": 16.54, "volume": 367641.0}, {"date": "2020-04-30", "close": 16.81, "volume": 260633.0}, {"date": "2020-05-01", "close": 16.02, "volume": 135724.0}, {"date": "2020-05-04", "close": 15.97, "volume": 207134.0}, {"date": "2020-05-05", "close": 16.13, "volume": 225553.0}, {"date": "2020-05-06", "close": 15.87, "volume": 161073.0}, {"date": "2020-05-07", "close": 15.81, "volume": 222286.0}, {"date": "2020-05-08", "close": 16.09, "volume": 352427.0}, {"date": "2020-05-11", "close": 16.8, "volume": 416163.0}, {"date": "2020-05-12", "close": 16.6, "volume": 308541.0}, {"date": "2020-05-13", "close": 15.87, "volume": 217628.0}, {"date": "2020-05-14", "close": 15.91, "volume": 182374.0}, {"date": "2020-05-15", "close": 16.05, "volume": 142292.0}, {"date": "2020-05-18", "close": 16.62, "volume": 244530.0}, {"date": "2020-05-19", "close": 16.16, "volume": 355525.0}, {"date": "2020-05-20", "close": 16.43, "volume": 171901.0}, {"date": "2020-05-21", "close": 15.92, "volume": 256644.0}, {"date": "2020-05-22", "close": 15.69, "volume": 236809.0}, {"date": "2020-05-26", "close": 15.84, "volume": 148143.0}, {"date": "2020-05-27", "close": 16.66, "volume": 189075.0}, {"date": "2020-05-28", "close": 16.61, "volume": 206516.0}, {"date": "2020-05-29", "close": 16.63, "volume": 102253.0}, {"date": "2020-06-01", "close": 16.7, "volume": 107852.0}, {"date": "2020-06-02", "close": 17.25, "volume": 287239.0}, {"date": "2020-06-03", "close": 17.45, "volume": 154686.0}, {"date": "2020-06-04", "close": 17.72, "volume": 102477.0}, {"date": "2020-06-05", "close": 17.28, "volume": 119822.0}, {"date": "2020-06-08", "close": 17.58, "volume": 99102.0}, {"date": "2020-06-09", "close": 17.1, "volume": 129417.0}, {"date": "2020-06-10", "close": 16.52, "volume": 109886.0}, {"date": "2020-06-11", "close": 16.12, "volume": 148762.0}, {"date": "2020-06-12", "close": 16.08, "volume": 106818.0}, {"date": "2020-06-15", "close": 16.14, "volume": 120172.0}, {"date": "2020-06-16", "close": 16.14, "volume": 93629.0}, {"date": "2020-06-17", "close": 16.36, "volume": 106155.0}, {"date": "2020-06-18", "close": 16.48, "volume": 200402.0}, {"date": "2020-06-19", "close": 16.22, "volume": 75476.0}, {"date": "2020-06-22", "close": 15.9, "volume": 98339.0}, {"date": "2020-06-23", "close": 15.84, "volume": 170923.0}, {"date": "2020-06-24", "close": 15.51, "volume": 123770.0}, {"date": "2020-06-25", "close": 15.55, "volume": 301581.0}, {"date": "2020-06-26", "close": 15.1, "volume": 101053.0}, {"date": "2020-06-29", "close": 15.31, "volume": 102897.0}, {"date": "2020-06-30", "close": 15.83, "volume": 89014.0}, {"date": "2020-07-01", "close": 15.75, "volume": 109462.0}, {"date": "2020-07-02", "close": 16.22, "volume": 113483.0}, {"date": "2020-07-06", "close": 16.25, "volume": 175011.0}, {"date": "2020-07-07", "close": 15.98, "volume": 169896.0}, {"date": "2020-07-08", "close": 15.63, "volume": 148255.0}, {"date": "2020-07-09", "close": 15.1, "volume": 404845.0}, {"date": "2020-07-10", "close": 15.02, "volume": 350816.0}, {"date": "2020-07-13", "close": 15.16, "volume": 249248.0}, {"date": "2020-07-14", "close": 15.05, "volume": 301867.0}, {"date": "2020-07-15", "close": 15.04, "volume": 566854.0}, {"date": "2020-07-16", "close": 15.0, "volume": 689205.0}, {"date": "2020-07-17", "close": 14.98, "volume": 161153.0}, {"date": "2020-07-20", "close": 15.0, "volume": 299782.0}, {"date": "2020-07-21", "close": 15.0, "volume": 392268.0}, {"date": "2020-07-22", "close": 14.94, "volume": 208135.0}, {"date": "2020-07-23", "close": 14.72, "volume": 220873.0}, {"date": "2020-07-24", "close": 14.94, "volume": 145085.0}, {"date": "2020-07-27", "close": 14.98, "volume": 375404.0}, {"date": "2020-07-28", "close": 14.92, "volume": 192272.0}, {"date": "2020-07-29", "close": 14.75, "volume": 276606.0}, {"date": "2020-07-30", "close": 14.47, "volume": 272627.0}, {"date": "2020-07-31", "close": 13.99, "volume": 316284.0}, {"date": "2020-08-03", "close": 14.52, "volume": 440734.0}, {"date": "2020-08-04", "close": 14.69, "volume": 111299.0}, {"date": "2020-08-05", "close": 15.13, "volume": 215780.0}, {"date": "2020-08-06", "close": 15.14, "volume": 109051.0}, {"date": "2020-08-07", "close": 15.06, "volume": 100471.0}, {"date": "2020-08-10", "close": 15.0, "volume": 99967.0}, {"date": "2020-08-11", "close": 15.06, "volume": 139774.0}, {"date": "2020-08-12", "close": 15.0, "volume": 67142.0}, {"date": "2020-08-13", "close": 15.09, "volume": 65740.0}, {"date": "2020-08-14", "close": 15.18, "volume": 86657.0}, {"date": "2020-08-17", "close": 14.87, "volume": 91222.0}, {"date": "2020-08-18", "close": 15.07, "volume": 218818.0}, {"date": "2020-08-19", "close": 15.05, "volume": 77555.0}, {"date": "2020-08-20", "close": 15.0, "volume": 92430.0}, {"date": "2020-08-21", "close": 14.87, "volume": 109640.0}, {"date": "2020-08-24", "close": 15.11, "volume": 132485.0}, {"date": "2020-08-25", "close": 15.22, "volume": 133675.0}, {"date": "2020-08-26", "close": 15.38, "volume": 140420.0}, {"date": "2020-08-27", "close": 15.43, "volume": 104531.0}, {"date": "2020-08-28", "close": 15.49, "volume": 144517.0}, {"date": "2020-08-31", "close": 15.38, "volume": 138193.0}, {"date": "2020-09-01", "close": 15.43, "volume": 164067.0}, {"date": "2020-09-02", "close": 15.55, "volume": 79391.0}, {"date": "2020-09-03", "close": 15.3, "volume": 119860.0}, {"date": "2020-09-04", "close": 15.13, "volume": 108067.0}, {"date": "2020-09-08", "close": 16.36, "volume": 443749.0}, {"date": "2020-09-09", "close": 16.52, "volume": 231707.0}, {"date": "2020-09-10", "close": 16.38, "volume": 177277.0}, {"date": "2020-09-11", "close": 16.27, "volume": 115323.0}, {"date": "2020-09-14", "close": 16.23, "volume": 87673.0}, {"date": "2020-09-15", "close": 16.35, "volume": 68054.0}, {"date": "2020-09-16", "close": 16.43, "volume": 84890.0}, {"date": "2020-09-17", "close": 16.34, "volume": 103194.0}, {"date": "2020-09-18", "close": 15.71, "volume": 111101.0}, {"date": "2020-09-21", "close": 15.26, "volume": 158208.0}, {"date": "2020-09-22", "close": 15.1, "volume": 97183.0}, {"date": "2020-09-23", "close": 14.7, "volume": 153244.0}, {"date": "2020-09-24", "close": 14.55, "volume": 322043.0}, {"date": "2020-09-25", "close": 14.8, "volume": 145386.0}, {"date": "2020-09-28", "close": 14.76, "volume": 88715.0}, {"date": "2020-09-29", "close": 14.6, "volume": 136334.0}, {"date": "2020-09-30", "close": 14.54, "volume": 112806.0}, {"date": "2020-10-01", "close": 14.52, "volume": 90195.0}, {"date": "2020-10-02", "close": 14.57, "volume": 155403.0}, {"date": "2020-10-05", "close": 14.39, "volume": 122986.0}, {"date": "2020-10-06", "close": 14.22, "volume": 127237.0}, {"date": "2020-10-07", "close": 14.15, "volume": 109447.0}, {"date": "2020-10-08", "close": 14.59, "volume": 171771.0}, {"date": "2020-10-09", "close": 14.3, "volume": 114386.0}, {"date": "2020-10-12", "close": 14.45, "volume": 116965.0}, {"date": "2020-10-13", "close": 14.27, "volume": 119553.0}, {"date": "2020-10-14", "close": 14.18, "volume": 98265.0}, {"date": "2020-10-15", "close": 13.94, "volume": 162700.0}, {"date": "2020-10-16", "close": 13.81, "volume": 124833.0}, {"date": "2020-10-19", "close": 13.48, "volume": 167907.0}, {"date": "2020-10-20", "close": 13.32, "volume": 219064.0}, {"date": "2020-10-21", "close": 14.56, "volume": 694645.0}, {"date": "2020-10-22", "close": 14.18, "volume": 286330.0}, {"date": "2020-10-23", "close": 14.32, "volume": 184014.0}, {"date": "2020-10-26", "close": 13.95, "volume": 336373.0}, {"date": "2020-10-27", "close": 13.9, "volume": 148462.0}, {"date": "2020-10-28", "close": 13.46, "volume": 192185.0}, {"date": "2020-10-29", "close": 13.6, "volume": 118773.0}, {"date": "2020-10-30", "close": 13.66, "volume": 152515.0}, {"date": "2020-11-02", "close": 13.41, "volume": 93777.0}, {"date": "2020-11-03", "close": 13.45, "volume": 91076.0}, {"date": "2020-11-04", "close": 13.7, "volume": 70971.0}, {"date": "2020-11-05", "close": 13.91, "volume": 83359.0}, {"date": "2020-11-06", "close": 13.85, "volume": 44071.0}, {"date": "2020-11-09", "close": 15.34, "volume": 344408.0}, {"date": "2020-11-10", "close": 15.31, "volume": 163643.0}, {"date": "2020-11-11", "close": 15.37, "volume": 150288.0}, {"date": "2020-11-12", "close": 15.29, "volume": 175801.0}, {"date": "2020-11-13", "close": 15.57, "volume": 175231.0}, {"date": "2020-11-16", "close": 15.76, "volume": 209610.0}, {"date": "2020-11-17", "close": 15.69, "volume": 120506.0}, {"date": "2020-11-18", "close": 15.35, "volume": 115274.0}, {"date": "2020-11-19", "close": 15.54, "volume": 91300.0}, {"date": "2020-11-20", "close": 15.12, "volume": 78719.0}, {"date": "2020-11-23", "close": 15.43, "volume": 94214.0}, {"date": "2020-11-24", "close": 16.15, "volume": 165878.0}, {"date": "2020-11-25", "close": 16.2, "volume": 223707.0}, {"date": "2020-11-27", "close": 15.79, "volume": 57645.0}, {"date": "2020-11-30", "close": 15.49, "volume": 87983.0}, {"date": "2020-12-01", "close": 15.77, "volume": 270391.0}, {"date": "2020-12-02", "close": 16.16, "volume": 177333.0}, {"date": "2020-12-03", "close": 15.94, "volume": 129094.0}, {"date": "2020-12-04", "close": 16.41, "volume": 74987.0}, {"date": "2020-12-07", "close": 16.47, "volume": 94729.0}, {"date": "2020-12-08", "close": 16.5, "volume": 76165.0}, {"date": "2020-12-09", "close": 16.2, "volume": 102028.0}, {"date": "2020-12-10", "close": 16.05, "volume": 87939.0}, {"date": "2020-12-11", "close": 16.09, "volume": 84358.0}, {"date": "2020-12-14", "close": 16.4, "volume": 67934.0}, {"date": "2020-12-15", "close": 16.53, "volume": 72957.0}, {"date": "2020-12-16", "close": 16.66, "volume": 54984.0}, {"date": "2020-12-17", "close": 16.79, "volume": 80047.0}, {"date": "2020-12-18", "close": 16.5, "volume": 109416.0}, {"date": "2020-12-21", "close": 16.28, "volume": 105329.0}, {"date": "2020-12-22", "close": 16.15, "volume": 76788.0}, {"date": "2020-12-23", "close": 16.6, "volume": 62715.0}, {"date": "2020-12-24", "close": 16.63, "volume": 27565.0}, {"date": "2020-12-28", "close": 16.85, "volume": 99266.0}, {"date": "2020-12-29", "close": 16.36, "volume": 89186.0}, {"date": "2020-12-30", "close": 16.42, "volume": 114092.0}, {"date": "2020-12-31", "close": 16.74, "volume": 231028.0}, {"date": "2021-01-04", "close": 16.47, "volume": 93517.0}, {"date": "2021-01-05", "close": 16.43, "volume": 86776.0}, {"date": "2021-01-06", "close": 17.0, "volume": 160164.0}, {"date": "2021-01-07", "close": 17.03, "volume": 88481.0}, {"date": "2021-01-08", "close": 16.84, "volume": 59156.0}, {"date": "2021-01-11", "close": 16.69, "volume": 49441.0}, {"date": "2021-01-12", "close": 16.55, "volume": 60706.0}, {"date": "2021-01-13", "close": 16.4, "volume": 74185.0}, {"date": "2021-01-14", "close": 16.45, "volume": 79652.0}, {"date": "2021-01-15", "close": 16.28, "volume": 82246.0}, {"date": "2021-01-19", "close": 16.03, "volume": 226556.0}, {"date": "2021-01-20", "close": 16.11, "volume": 77560.0}, {"date": "2021-01-21", "close": 15.89, "volume": 145126.0}, {"date": "2021-01-22", "close": 15.37, "volume": 136975.0}, {"date": "2021-01-25", "close": 15.29, "volume": 256149.0}, {"date": "2021-01-26", "close": 15.18, "volume": 264331.0}, {"date": "2021-01-27", "close": 14.77, "volume": 244217.0}, {"date": "2021-01-28", "close": 14.59, "volume": 192175.0}, {"date": "2021-01-29", "close": 14.41, "volume": 127467.0}, {"date": "2021-02-01", "close": 14.76, "volume": 92262.0}, {"date": "2021-02-02", "close": 15.27, "volume": 126149.0}, {"date": "2021-02-03", "close": 15.18, "volume": 83733.0}, {"date": "2021-02-04", "close": 15.52, "volume": 74409.0}, {"date": "2021-02-05", "close": 16.03, "volume": 157129.0}, {"date": "2021-02-08", "close": 16.26, "volume": 106574.0}, {"date": "2021-02-09", "close": 15.93, "volume": 79202.0}, {"date": "2021-02-10", "close": 15.82, "volume": 71202.0}, {"date": "2021-02-11", "close": 15.7, "volume": 71383.0}, {"date": "2021-02-12", "close": 15.54, "volume": 78090.0}, {"date": "2021-02-16", "close": 16.54, "volume": 294753.0}, {"date": "2021-02-17", "close": 16.38, "volume": 173706.0}, {"date": "2021-02-18", "close": 16.06, "volume": 103162.0}, {"date": "2021-02-19", "close": 16.29, "volume": 85981.0}, {"date": "2021-02-22", "close": 17.1, "volume": 216115.0}, {"date": "2021-02-23", "close": 17.33, "volume": 175530.0}, {"date": "2021-02-24", "close": 17.45, "volume": 121812.0}, {"date": "2021-02-25", "close": 17.59, "volume": 165713.0}, {"date": "2021-02-26", "close": 18.87, "volume": 437531.0}, {"date": "2021-03-01", "close": 18.89, "volume": 261814.0}, {"date": "2021-03-02", "close": 18.59, "volume": 681039.0}, {"date": "2021-03-03", "close": 19.54, "volume": 219481.0}, {"date": "2021-03-04", "close": 18.83, "volume": 141422.0}, {"date": "2021-03-05", "close": 19.8, "volume": 222751.0}, {"date": "2021-03-08", "close": 20.0, "volume": 242659.0}, {"date": "2021-03-09", "close": 19.97, "volume": 122978.0}, {"date": "2021-03-10", "close": 19.94, "volume": 144508.0}, {"date": "2021-03-11", "close": 20.13, "volume": 227326.0}, {"date": "2021-03-12", "close": 18.26, "volume": 2189991.0}, {"date": "2021-03-15", "close": 18.76, "volume": 528702.0}, {"date": "2021-03-16", "close": 18.88, "volume": 532642.0}, {"date": "2021-03-17", "close": 18.27, "volume": 205905.0}, {"date": "2021-03-18", "close": 17.73, "volume": 194627.0}, {"date": "2021-03-19", "close": 17.53, "volume": 171586.0}, {"date": "2021-03-22", "close": 17.32, "volume": 179115.0}, {"date": "2021-03-23", "close": 17.11, "volume": 276074.0}, {"date": "2021-03-24", "close": 17.27, "volume": 2533160.0}, {"date": "2021-03-25", "close": 16.81, "volume": 302919.0}, {"date": "2021-03-26", "close": 16.15, "volume": 301203.0}, {"date": "2021-03-29", "close": 15.95, "volume": 191425.0}, {"date": "2021-03-30", "close": 15.8, "volume": 382648.0}, {"date": "2021-03-31", "close": 15.74, "volume": 198477.0}, {"date": "2021-04-01", "close": 16.24, "volume": 327601.0}, {"date": "2021-04-05", "close": 16.32, "volume": 252859.0}, {"date": "2021-04-06", "close": 16.76, "volume": 353549.0}, {"date": "2021-04-07", "close": 16.76, "volume": 507180.0}, {"date": "2021-04-08", "close": 16.5, "volume": 321116.0}, {"date": "2021-04-09", "close": 16.52, "volume": 231264.0}, {"date": "2021-04-12", "close": 16.38, "volume": 268655.0}, {"date": "2021-04-13", "close": 16.25, "volume": 238253.0}, {"date": "2021-04-14", "close": 16.05, "volume": 303070.0}, {"date": "2021-04-15", "close": 16.3, "volume": 300076.0}, {"date": "2021-04-16", "close": 16.17, "volume": 143135.0}, {"date": "2021-04-19", "close": 17.26, "volume": 1557482.0}, {"date": "2021-04-20", "close": 16.22, "volume": 827199.0}, {"date": "2021-04-21", "close": 16.54, "volume": 577626.0}, {"date": "2021-04-22", "close": 16.31, "volume": 336569.0}, {"date": "2021-04-23", "close": 16.2, "volume": 268708.0}, {"date": "2021-04-26", "close": 16.89, "volume": 321372.0}, {"date": "2021-04-27", "close": 16.74, "volume": 205142.0}, {"date": "2021-04-28", "close": 17.2, "volume": 368445.0}, {"date": "2021-04-29", "close": 17.74, "volume": 516037.0}, {"date": "2021-04-30", "close": 17.73, "volume": 282499.0}, {"date": "2021-05-03", "close": 17.47, "volume": 220597.0}, {"date": "2021-05-04", "close": 17.14, "volume": 267947.0}, {"date": "2021-05-05", "close": 16.72, "volume": 97029.0}, {"date": "2021-05-06", "close": 16.49, "volume": 253146.0}, {"date": "2021-05-07", "close": 16.64, "volume": 184025.0}, {"date": "2021-05-10", "close": 16.08, "volume": 208621.0}, {"date": "2021-05-11", "close": 15.98, "volume": 509402.0}, {"date": "2021-05-12", "close": 15.5, "volume": 264257.0}, {"date": "2021-05-13", "close": 15.34, "volume": 268819.0}, {"date": "2021-05-14", "close": 15.8, "volume": 318813.0}, {"date": "2021-05-17", "close": 15.9, "volume": 352841.0}, {"date": "2021-05-18", "close": 15.88, "volume": 252489.0}, {"date": "2021-05-19", "close": 15.62, "volume": 260029.0}, {"date": "2021-05-20", "close": 15.58, "volume": 227712.0}, {"date": "2021-05-21", "close": 15.54, "volume": 199298.0}, {"date": "2021-05-24", "close": 15.68, "volume": 306571.0}, {"date": "2021-05-25", "close": 15.55, "volume": 265398.0}, {"date": "2021-05-26", "close": 15.99, "volume": 324601.0}, {"date": "2021-05-27", "close": 15.82, "volume": 266849.0}, {"date": "2021-05-28", "close": 15.63, "volume": 226022.0}, {"date": "2021-06-01", "close": 15.65, "volume": 214601.0}, {"date": "2021-06-02", "close": 15.65, "volume": 1103581.0}, {"date": "2021-06-03", "close": 15.92, "volume": 854598.0}, {"date": "2021-06-04", "close": 15.65, "volume": 369107.0}, {"date": "2021-06-07", "close": 15.66, "volume": 253085.0}, {"date": "2021-06-08", "close": 15.78, "volume": 190130.0}, {"date": "2021-06-09", "close": 15.65, "volume": 162021.0}, {"date": "2021-06-10", "close": 15.69, "volume": 188167.0}, {"date": "2021-06-11", "close": 15.75, "volume": 156223.0}, {"date": "2021-06-14", "close": 15.5, "volume": 154388.0}, {"date": "2021-06-15", "close": 15.46, "volume": 198796.0}, {"date": "2021-06-16", "close": 15.46, "volume": 153205.0}, {"date": "2021-06-17", "close": 15.43, "volume": 261370.0}, {"date": "2021-06-18", "close": 15.54, "volume": 441407.0}, {"date": "2021-06-21", "close": 15.5, "volume": 337579.0}, {"date": "2021-06-22", "close": 15.41, "volume": 362117.0}, {"date": "2021-06-23", "close": 15.47, "volume": 203066.0}, {"date": "2021-06-24", "close": 15.5, "volume": 194533.0}, {"date": "2021-06-25", "close": 15.53, "volume": 101218.0}, {"date": "2021-06-28", "close": 15.26, "volume": 524559.0}, {"date": "2021-06-29", "close": 15.21, "volume": 135330.0}, {"date": "2021-06-30", "close": 15.19, "volume": 242625.0}, {"date": "2021-07-01", "close": 15.29, "volume": 361363.0}, {"date": "2021-07-02", "close": 15.33, "volume": 106631.0}, {"date": "2021-07-06", "close": 15.09, "volume": 191117.0}, {"date": "2021-07-07", "close": 14.94, "volume": 439620.0}, {"date": "2021-07-08", "close": 14.91, "volume": 226456.0}, {"date": "2021-07-09", "close": 15.02, "volume": 158030.0}, {"date": "2021-07-12", "close": 15.05, "volume": 99833.0}, {"date": "2021-07-13", "close": 14.86, "volume": 168598.0}, {"date": "2021-07-14", "close": 15.01, "volume": 268297.0}, {"date": "2021-07-15", "close": 15.1, "volume": 170804.0}, {"date": "2021-07-16", "close": 15.1, "volume": 201197.0}, {"date": "2021-07-19", "close": 14.74, "volume": 1292813.0}, {"date": "2021-07-20", "close": 15.06, "volume": 570718.0}, {"date": "2021-07-21", "close": 15.6, "volume": 439702.0}, {"date": "2021-07-22", "close": 15.75, "volume": 2337624.0}, {"date": "2021-07-23", "close": 15.9, "volume": 345070.0}, {"date": "2021-07-26", "close": 15.76, "volume": 306703.0}, {"date": "2021-07-27", "close": 15.8, "volume": 355311.0}, {"date": "2021-07-28", "close": 15.94, "volume": 282414.0}, {"date": "2021-07-29", "close": 15.97, "volume": 184981.0}, {"date": "2021-07-30", "close": 16.08, "volume": 161257.0}, {"date": "2021-08-02", "close": 16.16, "volume": 171154.0}, {"date": "2021-08-03", "close": 15.9, "volume": 207755.0}, {"date": "2021-08-04", "close": 15.9, "volume": 125779.0}, {"date": "2021-08-05", "close": 16.22, "volume": 171753.0}, {"date": "2021-08-06", "close": 16.3, "volume": 144176.0}, {"date": "2021-08-09", "close": 16.22, "volume": 88546.0}, {"date": "2021-08-10", "close": 16.35, "volume": 132283.0}, {"date": "2021-08-11", "close": 16.52, "volume": 164029.0}, {"date": "2021-08-12", "close": 16.9, "volume": 371683.0}, {"date": "2021-08-13", "close": 17.01, "volume": 324363.0}, {"date": "2021-08-16", "close": 17.0, "volume": 263644.0}, {"date": "2021-08-17", "close": 16.85, "volume": 254969.0}, {"date": "2021-08-18", "close": 17.15, "volume": 150799.0}, {"date": "2021-08-19", "close": 17.11, "volume": 173950.0}, {"date": "2021-08-20", "close": 17.5, "volume": 254170.0}, {"date": "2021-08-23", "close": 17.68, "volume": 226235.0}, {"date": "2021-08-24", "close": 17.9, "volume": 216624.0}, {"date": "2021-08-25", "close": 17.3, "volume": 1100337.0}, {"date": "2021-08-26", "close": 17.28, "volume": 649243.0}, {"date": "2021-08-27", "close": 18.29, "volume": 2422382.0}, {"date": "2021-08-30", "close": 17.54, "volume": 1071740.0}, {"date": "2021-08-31", "close": 17.24, "volume": 3504791.0}, {"date": "2021-09-01", "close": 17.63, "volume": 394398.0}, {"date": "2021-09-02", "close": 17.29, "volume": 233155.0}, {"date": "2021-09-03", "close": 17.3, "volume": 220142.0}, {"date": "2021-09-07", "close": 17.18, "volume": 340808.0}, {"date": "2021-09-08", "close": 17.13, "volume": 258631.0}, {"date": "2021-09-09", "close": 17.28, "volume": 164521.0}, {"date": "2021-09-10", "close": 17.28, "volume": 197850.0}, {"date": "2021-09-13", "close": 17.69, "volume": 425764.0}, {"date": "2021-09-14", "close": 17.77, "volume": 450899.0}, {"date": "2021-09-15", "close": 17.52, "volume": 184232.0}, {"date": "2021-09-16", "close": 17.62, "volume": 233579.0}, {"date": "2021-09-17", "close": 17.99, "volume": 523490.0}, {"date": "2021-09-20", "close": 17.78, "volume": 478342.0}, {"date": "2021-09-21", "close": 18.14, "volume": 359989.0}, {"date": "2021-09-22", "close": 18.47, "volume": 245886.0}, {"date": "2021-09-23", "close": 19.38, "volume": 426372.0}, {"date": "2021-09-24", "close": 19.97, "volume": 452453.0}, {"date": "2021-09-27", "close": 20.5, "volume": 757540.0}, {"date": "2021-09-28", "close": 19.68, "volume": 411331.0}, {"date": "2021-09-29", "close": 19.63, "volume": 238126.0}, {"date": "2021-09-30", "close": 19.37, "volume": 172708.0}, {"date": "2021-10-01", "close": 19.98, "volume": 156715.0}, {"date": "2021-10-04", "close": 19.67, "volume": 122561.0}, {"date": "2021-10-05", "close": 19.62, "volume": 89062.0}, {"date": "2021-10-06", "close": 16.94, "volume": 4108457.0}, {"date": "2021-10-07", "close": 16.89, "volume": 1211400.0}, {"date": "2021-10-08", "close": 16.47, "volume": 907771.0}, {"date": "2021-10-11", "close": 16.06, "volume": 1066145.0}, {"date": "2021-10-12", "close": 16.48, "volume": 871733.0}, {"date": "2021-10-13", "close": 16.45, "volume": 459294.0}, {"date": "2021-10-14", "close": 16.51, "volume": 222291.0}, {"date": "2021-10-15", "close": 16.61, "volume": 358656.0}, {"date": "2021-10-18", "close": 16.63, "volume": 420962.0}, {"date": "2021-10-19", "close": 16.57, "volume": 451358.0}, {"date": "2021-10-20", "close": 16.57, "volume": 254186.0}, {"date": "2021-10-21", "close": 16.4, "volume": 197508.0}, {"date": "2021-10-22", "close": 16.2, "volume": 204094.0}, {"date": "2021-10-25", "close": 16.08, "volume": 695169.0}, {"date": "2021-10-26", "close": 16.21, "volume": 309734.0}, {"date": "2021-10-27", "close": 16.25, "volume": 271595.0}, {"date": "2021-10-28", "close": 16.3, "volume": 196264.0}, {"date": "2021-10-29", "close": 16.29, "volume": 197041.0}, {"date": "2021-11-01", "close": 16.6, "volume": 241496.0}, {"date": "2021-11-02", "close": 16.19, "volume": 374213.0}, {"date": "2021-11-03", "close": 15.97, "volume": 344957.0}, {"date": "2021-11-04", "close": 15.99, "volume": 392811.0}, {"date": "2021-11-05", "close": 16.34, "volume": 508772.0}, {"date": "2021-11-08", "close": 16.42, "volume": 239106.0}, {"date": "2021-11-09", "close": 16.43, "volume": 361498.0}, {"date": "2021-11-10", "close": 16.13, "volume": 226822.0}, {"date": "2021-11-11", "close": 16.21, "volume": 319818.0}, {"date": "2021-11-12", "close": 16.02, "volume": 233637.0}, {"date": "2021-11-15", "close": 16.02, "volume": 345064.0}, {"date": "2021-11-16", "close": 15.9, "volume": 1185712.0}, {"date": "2021-11-17", "close": 15.92, "volume": 484624.0}, {"date": "2021-11-18", "close": 15.73, "volume": 987680.0}, {"date": "2021-11-19", "close": 15.6, "volume": 232442.0}, {"date": "2021-11-22", "close": 15.52, "volume": 876376.0}, {"date": "2021-11-23", "close": 15.69, "volume": 1198637.0}, {"date": "2021-11-24", "close": 15.43, "volume": 705514.0}, {"date": "2021-11-26", "close": 15.49, "volume": 586339.0}, {"date": "2021-11-29", "close": 15.45, "volume": 725869.0}, {"date": "2021-11-30", "close": 15.41, "volume": 3225249.0}, {"date": "2021-12-01", "close": 14.86, "volume": 742295.0}, {"date": "2021-12-02", "close": 14.92, "volume": 499669.0}, {"date": "2021-12-03", "close": 14.92, "volume": 402177.0}, {"date": "2021-12-06", "close": 15.02, "volume": 378491.0}, {"date": "2021-12-07", "close": 15.33, "volume": 342235.0}, {"date": "2021-12-08", "close": 15.21, "volume": 262208.0}, {"date": "2021-12-09", "close": 15.01, "volume": 406170.0}, {"date": "2021-12-10", "close": 14.75, "volume": 308576.0}, {"date": "2021-12-13", "close": 14.44, "volume": 447115.0}, {"date": "2021-12-14", "close": 14.23, "volume": 431569.0}, {"date": "2021-12-15", "close": 14.02, "volume": 642278.0}, {"date": "2021-12-16", "close": 13.92, "volume": 685367.0}, {"date": "2021-12-17", "close": 13.98, "volume": 465256.0}, {"date": "2021-12-20", "close": 13.98, "volume": 640535.0}, {"date": "2021-12-21", "close": 14.08, "volume": 345274.0}, {"date": "2021-12-22", "close": 14.02, "volume": 238643.0}, {"date": "2021-12-23", "close": 14.23, "volume": 281235.0}, {"date": "2021-12-27", "close": 14.41, "volume": 373246.0}, {"date": "2021-12-28", "close": 14.43, "volume": 315495.0}, {"date": "2021-12-29", "close": 14.23, "volume": 350492.0}, {"date": "2021-12-30", "close": 14.26, "volume": 251619.0}, {"date": "2021-12-31", "close": 14.24, "volume": 415279.0}, {"date": "2022-01-03", "close": 14.68, "volume": 305474.0}, {"date": "2022-01-04", "close": 14.66, "volume": 256579.0}, {"date": "2022-01-05", "close": 14.61, "volume": 381569.0}, {"date": "2022-01-06", "close": 14.88, "volume": 382538.0}, {"date": "2022-01-07", "close": 14.76, "volume": 356089.0}, {"date": "2022-01-10", "close": 14.71, "volume": 306829.0}, {"date": "2022-01-11", "close": 14.81, "volume": 192127.0}, {"date": "2022-01-12", "close": 14.67, "volume": 231831.0}, {"date": "2022-01-13", "close": 14.5, "volume": 254858.0}, {"date": "2022-01-14", "close": 14.17, "volume": 369203.0}, {"date": "2022-01-18", "close": 14.06, "volume": 363579.0}, {"date": "2022-01-19", "close": 13.95, "volume": 408347.0}, {"date": "2022-01-20", "close": 13.72, "volume": 401053.0}, {"date": "2022-01-21", "close": 13.51, "volume": 364017.0}, {"date": "2022-01-24", "close": 13.52, "volume": 630223.0}, {"date": "2022-01-25", "close": 13.25, "volume": 404722.0}, {"date": "2022-01-26", "close": 13.21, "volume": 417153.0}, {"date": "2022-01-27", "close": 13.42, "volume": 255705.0}, {"date": "2022-01-28", "close": 13.54, "volume": 224815.0}, {"date": "2022-01-31", "close": 13.73, "volume": 166595.0}, {"date": "2022-02-01", "close": 13.76, "volume": 169748.0}, {"date": "2022-02-02", "close": 13.68, "volume": 393632.0}, {"date": "2022-02-03", "close": 13.51, "volume": 154833.0}, {"date": "2022-02-04", "close": 13.51, "volume": 178590.0}, {"date": "2022-02-07", "close": 13.56, "volume": 138896.0}, {"date": "2022-02-08", "close": 13.69, "volume": 177724.0}, {"date": "2022-02-09", "close": 13.75, "volume": 245462.0}, {"date": "2022-02-10", "close": 14.08, "volume": 255006.0}, {"date": "2022-02-11", "close": 13.85, "volume": 251562.0}, {"date": "2022-02-14", "close": 13.51, "volume": 368773.0}, {"date": "2022-02-15", "close": 13.6, "volume": 544464.0}, {"date": "2022-02-16", "close": 13.61, "volume": 337138.0}, {"date": "2022-02-17", "close": 13.32, "volume": 300396.0}, {"date": "2022-02-18", "close": 13.34, "volume": 304958.0}, {"date": "2022-02-22", "close": 13.25, "volume": 362303.0}, {"date": "2022-02-23", "close": 13.16, "volume": 449315.0}, {"date": "2022-02-24", "close": 13.1, "volume": 345791.0}, {"date": "2022-02-25", "close": 13.28, "volume": 319331.0}, {"date": "2022-02-28", "close": 13.45, "volume": 428059.0}, {"date": "2022-03-01", "close": 12.82, "volume": 1062484.0}, {"date": "2022-03-02", "close": 12.9, "volume": 523461.0}, {"date": "2022-03-03", "close": 12.81, "volume": 755868.0}, {"date": "2022-03-04", "close": 12.34, "volume": 949682.0}, {"date": "2022-03-07", "close": 12.22, "volume": 832888.0}, {"date": "2022-03-08", "close": 12.32, "volume": 347339.0}, {"date": "2022-03-09", "close": 12.45, "volume": 357609.0}, {"date": "2022-03-10", "close": 12.68, "volume": 353149.0}, {"date": "2022-03-11", "close": 12.6, "volume": 277817.0}, {"date": "2022-03-14", "close": 12.54, "volume": 293042.0}, {"date": "2022-03-15", "close": 12.51, "volume": 188131.0}, {"date": "2022-03-16", "close": 12.59, "volume": 492245.0}, {"date": "2022-03-17", "close": 12.8, "volume": 263055.0}, {"date": "2022-03-18", "close": 13.14, "volume": 610689.0}, {"date": "2022-03-21", "close": 13.71, "volume": 949550.0}, {"date": "2022-03-22", "close": 13.81, "volume": 479656.0}, {"date": "2022-03-23", "close": 13.83, "volume": 417163.0}, {"date": "2022-03-24", "close": 13.83, "volume": 246091.0}, {"date": "2022-03-25", "close": 14.23, "volume": 2453991.0}, {"date": "2022-03-28", "close": 14.65, "volume": 565328.0}, {"date": "2022-03-29", "close": 14.63, "volume": 346965.0}, {"date": "2022-03-30", "close": 14.51, "volume": 308176.0}, {"date": "2022-03-31", "close": 14.47, "volume": 181882.0}, {"date": "2022-04-01", "close": 14.7, "volume": 256864.0}, {"date": "2022-04-04", "close": 14.59, "volume": 895426.0}, {"date": "2022-04-05", "close": 14.41, "volume": 358540.0}, {"date": "2022-04-06", "close": 14.49, "volume": 900868.0}, {"date": "2022-04-07", "close": 14.69, "volume": 400260.0}, {"date": "2022-04-08", "close": 14.72, "volume": 444457.0}, {"date": "2022-04-11", "close": 14.16, "volume": 229631.0}, {"date": "2022-04-12", "close": 13.95, "volume": 249502.0}, {"date": "2022-04-13", "close": 14.04, "volume": 457472.0}, {"date": "2022-04-14", "close": 13.9, "volume": 183529.0}, {"date": "2022-04-18", "close": 13.99, "volume": 244458.0}, {"date": "2022-04-19", "close": 13.94, "volume": 229251.0}, {"date": "2022-04-20", "close": 14.07, "volume": 279221.0}, {"date": "2022-04-21", "close": 13.8, "volume": 695125.0}, {"date": "2022-04-22", "close": 13.42, "volume": 252220.0}, {"date": "2022-04-25", "close": 13.76, "volume": 396066.0}, {"date": "2022-04-26", "close": 13.34, "volume": 211202.0}, {"date": "2022-04-27", "close": 13.36, "volume": 279938.0}, {"date": "2022-04-28", "close": 13.44, "volume": 191103.0}, {"date": "2022-04-29", "close": 13.54, "volume": 411607.0}, {"date": "2022-05-02", "close": 13.97, "volume": 892530.0}, {"date": "2022-05-03", "close": 14.18, "volume": 431322.0}, {"date": "2022-05-04", "close": 14.21, "volume": 369725.0}, {"date": "2022-05-05", "close": 14.13, "volume": 370986.0}, {"date": "2022-05-06", "close": 13.82, "volume": 352489.0}, {"date": "2022-05-09", "close": 13.18, "volume": 572144.0}, {"date": "2022-05-10", "close": 13.38, "volume": 507415.0}, {"date": "2022-05-11", "close": 13.12, "volume": 271784.0}, {"date": "2022-05-12", "close": 13.12, "volume": 259140.0}, {"date": "2022-05-13", "close": 13.25, "volume": 289460.0}, {"date": "2022-05-16", "close": 13.03, "volume": 293363.0}, {"date": "2022-05-17", "close": 13.28, "volume": 221995.0}, {"date": "2022-05-18", "close": 13.0, "volume": 283601.0}, {"date": "2022-05-19", "close": 13.06, "volume": 165479.0}, {"date": "2022-05-20", "close": 13.06, "volume": 263679.0}, {"date": "2022-05-23", "close": 12.96, "volume": 608370.0}, {"date": "2022-05-24", "close": 12.56, "volume": 486839.0}, {"date": "2022-05-25", "close": 13.01, "volume": 322259.0}, {"date": "2022-05-26", "close": 12.52, "volume": 3463665.0}, {"date": "2022-05-27", "close": 12.61, "volume": 1161802.0}, {"date": "2022-05-31", "close": 12.76, "volume": 897161.0}, {"date": "2022-06-01", "close": 12.56, "volume": 5186597.0}, {"date": "2022-06-02", "close": 12.58, "volume": 546107.0}, {"date": "2022-06-03", "close": 12.23, "volume": 470119.0}, {"date": "2022-06-06", "close": 12.34, "volume": 513278.0}, {"date": "2022-06-07", "close": 12.36, "volume": 369495.0}, {"date": "2022-06-08", "close": 12.44, "volume": 503389.0}, {"date": "2022-06-09", "close": 12.07, "volume": 454162.0}, {"date": "2022-06-10", "close": 11.57, "volume": 457814.0}, {"date": "2022-06-13", "close": 11.07, "volume": 605076.0}, {"date": "2022-06-14", "close": 10.82, "volume": 833694.0}, {"date": "2022-06-15", "close": 10.97, "volume": 840027.0}, {"date": "2022-06-16", "close": 10.74, "volume": 790889.0}, {"date": "2022-06-17", "close": 11.45, "volume": 890241.0}, {"date": "2022-06-21", "close": 11.61, "volume": 382525.0}, {"date": "2022-06-22", "close": 11.5, "volume": 298822.0}, {"date": "2022-06-23", "close": 11.44, "volume": 642262.0}, {"date": "2022-06-24", "close": 11.57, "volume": 416041.0}, {"date": "2022-06-27", "close": 11.38, "volume": 291706.0}, {"date": "2022-06-28", "close": 11.36, "volume": 303401.0}, {"date": "2022-06-29", "close": 11.27, "volume": 184693.0}, {"date": "2022-06-30", "close": 11.12, "volume": 162873.0}, {"date": "2022-07-01", "close": 11.0, "volume": 299428.0}, {"date": "2022-07-05", "close": 11.06, "volume": 522199.0}, {"date": "2022-07-06", "close": 10.8, "volume": 165726.0}, {"date": "2022-07-07", "close": 10.85, "volume": 261029.0}, {"date": "2022-07-08", "close": 10.73, "volume": 367419.0}, {"date": "2022-07-11", "close": 10.51, "volume": 326435.0}, {"date": "2022-07-12", "close": 10.68, "volume": 287527.0}, {"date": "2022-07-13", "close": 10.63, "volume": 166498.0}, {"date": "2022-07-14", "close": 10.78, "volume": 338782.0}, {"date": "2022-07-15", "close": 11.02, "volume": 218122.0}, {"date": "2022-07-18", "close": 11.02, "volume": 190455.0}, {"date": "2022-07-19", "close": 11.16, "volume": 233628.0}, {"date": "2022-07-20", "close": 11.15, "volume": 172962.0}, {"date": "2022-07-21", "close": 11.29, "volume": 336574.0}, {"date": "2022-07-22", "close": 11.14, "volume": 167114.0}, {"date": "2022-07-25", "close": 11.26, "volume": 215305.0}, {"date": "2022-07-26", "close": 11.02, "volume": 289615.0}, {"date": "2022-07-27", "close": 11.27, "volume": 251894.0}, {"date": "2022-07-28", "close": 11.15, "volume": 309654.0}, {"date": "2022-07-29", "close": 11.14, "volume": 279432.0}, {"date": "2022-08-01", "close": 11.18, "volume": 288456.0}, {"date": "2022-08-02", "close": 11.18, "volume": 261070.0}, {"date": "2022-08-03", "close": 11.42, "volume": 347637.0}, {"date": "2022-08-04", "close": 11.65, "volume": 503149.0}, {"date": "2022-08-05", "close": 11.51, "volume": 877751.0}, {"date": "2022-08-08", "close": 11.55, "volume": 978061.0}, {"date": "2022-08-09", "close": 11.39, "volume": 304267.0}, {"date": "2022-08-10", "close": 12.75, "volume": 1887999.0}, {"date": "2022-08-11", "close": 12.28, "volume": 418836.0}, {"date": "2022-08-12", "close": 12.82, "volume": 1016456.0}, {"date": "2022-08-15", "close": 12.77, "volume": 308480.0}, {"date": "2022-08-16", "close": 12.78, "volume": 275220.0}, {"date": "2022-08-17", "close": 13.67, "volume": 7174371.0}, {"date": "2022-08-18", "close": 13.9, "volume": 2279638.0}, {"date": "2022-08-19", "close": 13.68, "volume": 936166.0}, {"date": "2022-08-22", "close": 13.26, "volume": 765544.0}, {"date": "2022-08-23", "close": 13.41, "volume": 565098.0}, {"date": "2022-08-24", "close": 13.42, "volume": 407998.0}, {"date": "2022-08-25", "close": 13.57, "volume": 351693.0}, {"date": "2022-08-26", "close": 13.14, "volume": 313898.0}, {"date": "2022-08-29", "close": 13.07, "volume": 518038.0}, {"date": "2022-08-30", "close": 13.25, "volume": 332951.0}, {"date": "2022-08-31", "close": 13.44, "volume": 1058696.0}, {"date": "2022-09-01", "close": 13.4, "volume": 604271.0}, {"date": "2022-09-02", "close": 13.47, "volume": 458770.0}, {"date": "2022-09-06", "close": 14.45, "volume": 1872126.0}, {"date": "2022-09-07", "close": 14.56, "volume": 702336.0}, {"date": "2022-09-08", "close": 14.39, "volume": 556232.0}, {"date": "2022-09-09", "close": 14.43, "volume": 741473.0}, {"date": "2022-09-12", "close": 15.16, "volume": 1580019.0}, {"date": "2022-09-13", "close": 14.51, "volume": 759035.0}, {"date": "2022-09-14", "close": 14.68, "volume": 417604.0}, {"date": "2022-09-15", "close": 14.48, "volume": 356864.0}, {"date": "2022-09-16", "close": 14.15, "volume": 677898.0}, {"date": "2022-09-19", "close": 14.12, "volume": 390825.0}, {"date": "2022-09-20", "close": 13.91, "volume": 515778.0}, {"date": "2022-09-21", "close": 13.48, "volume": 689413.0}, {"date": "2022-09-22", "close": 13.63, "volume": 784871.0}, {"date": "2022-09-23", "close": 13.07, "volume": 1225073.0}, {"date": "2022-09-26", "close": 12.92, "volume": 837434.0}, {"date": "2022-09-27", "close": 12.8, "volume": 645470.0}, {"date": "2022-09-28", "close": 12.7, "volume": 681940.0}, {"date": "2022-09-29", "close": 12.86, "volume": 628591.0}, {"date": "2022-09-30", "close": 13.27, "volume": 719569.0}, {"date": "2022-10-03", "close": 13.4, "volume": 583876.0}, {"date": "2022-10-04", "close": 13.71, "volume": 575223.0}, {"date": "2022-10-05", "close": 13.7, "volume": 453518.0}, {"date": "2022-10-06", "close": 13.59, "volume": 411371.0}, {"date": "2022-10-07", "close": 13.64, "volume": 372284.0}, {"date": "2022-10-10", "close": 13.35, "volume": 577386.0}, {"date": "2022-10-11", "close": 13.27, "volume": 358449.0}, {"date": "2022-10-12", "close": 12.92, "volume": 546911.0}, {"date": "2022-10-13", "close": 12.92, "volume": 419295.0}, {"date": "2022-10-14", "close": 12.95, "volume": 223281.0}, {"date": "2022-10-17", "close": 13.05, "volume": 281802.0}, {"date": "2022-10-18", "close": 12.89, "volume": 304298.0}, {"date": "2022-10-19", "close": 12.67, "volume": 234309.0}, {"date": "2022-10-20", "close": 12.61, "volume": 226692.0}, {"date": "2022-10-21", "close": 12.6, "volume": 258154.0}, {"date": "2022-10-24", "close": 12.35, "volume": 247779.0}, {"date": "2022-10-25", "close": 12.63, "volume": 402346.0}, {"date": "2022-10-26", "close": 13.19, "volume": 380871.0}, {"date": "2022-10-27", "close": 13.32, "volume": 395560.0}, {"date": "2022-10-28", "close": 13.06, "volume": 313943.0}, {"date": "2022-10-31", "close": 13.06, "volume": 238580.0}, {"date": "2022-11-01", "close": 13.11, "volume": 192217.0}, {"date": "2022-11-02", "close": 12.87, "volume": 269774.0}, {"date": "2022-11-03", "close": 12.56, "volume": 181259.0}, {"date": "2022-11-04", "close": 12.93, "volume": 252664.0}, {"date": "2022-11-07", "close": 13.38, "volume": 658961.0}, {"date": "2022-11-08", "close": 13.15, "volume": 239100.0}, {"date": "2022-11-09", "close": 13.0, "volume": 226613.0}, {"date": "2022-11-10", "close": 13.14, "volume": 288291.0}, {"date": "2022-11-11", "close": 13.29, "volume": 390679.0}, {"date": "2022-11-14", "close": 13.2, "volume": 449810.0}, {"date": "2022-11-15", "close": 12.97, "volume": 477102.0}, {"date": "2022-11-16", "close": 12.8, "volume": 388823.0}, {"date": "2022-11-17", "close": 12.84, "volume": 253740.0}, {"date": "2022-11-18", "close": 13.13, "volume": 403257.0}, {"date": "2022-11-21", "close": 13.03, "volume": 251896.0}, {"date": "2022-11-22", "close": 14.94, "volume": 5737713.0}, {"date": "2022-11-23", "close": 18.8, "volume": 16705350.0}, {"date": "2022-11-25", "close": 21.21, "volume": 35226200.0}, {"date": "2022-11-28", "close": 21.25, "volume": 10002030.0}, {"date": "2022-11-29", "close": 22.18, "volume": 6765253.0}, {"date": "2022-11-30", "close": 22.1, "volume": 2745759.0}, {"date": "2022-12-01", "close": 22.56, "volume": 2823838.0}, {"date": "2022-12-02", "close": 22.73, "volume": 2314968.0}, {"date": "2022-12-05", "close": 22.36, "volume": 1494741.0}, {"date": "2022-12-06", "close": 22.21, "volume": 1042275.0}, {"date": "2022-12-07", "close": 22.13, "volume": 751870.0}, {"date": "2022-12-08", "close": 21.85, "volume": 1210637.0}, {"date": "2022-12-09", "close": 20.35, "volume": 2495712.0}, {"date": "2022-12-12", "close": 20.56, "volume": 2708797.0}, {"date": "2022-12-13", "close": 20.68, "volume": 1244883.0}, {"date": "2022-12-14", "close": 21.59, "volume": 1102072.0}, {"date": "2022-12-15", "close": 21.62, "volume": 1260168.0}, {"date": "2022-12-16", "close": 21.85, "volume": 1428030.0}, {"date": "2022-12-19", "close": 21.27, "volume": 1025202.0}, {"date": "2022-12-20", "close": 21.9, "volume": 727115.0}, {"date": "2022-12-21", "close": 22.76, "volume": 667227.0}, {"date": "2022-12-22", "close": 22.44, "volume": 681025.0}, {"date": "2022-12-23", "close": 22.48, "volume": 409159.0}, {"date": "2022-12-27", "close": 23.12, "volume": 1093700.0}, {"date": "2022-12-28", "close": 22.45, "volume": 794779.0}, {"date": "2022-12-29", "close": 23.09, "volume": 861293.0}, {"date": "2022-12-30", "close": 23.33, "volume": 728281.0}, {"date": "2023-01-03", "close": 22.76, "volume": 790895.0}, {"date": "2023-01-04", "close": 23.3, "volume": 853612.0}, {"date": "2023-01-05", "close": 22.87, "volume": 715276.0}, {"date": "2023-01-06", "close": 23.32, "volume": 492416.0}, {"date": "2023-01-09", "close": 23.11, "volume": 3346470.0}, {"date": "2023-01-10", "close": 22.83, "volume": 1122473.0}, {"date": "2023-01-11", "close": 22.89, "volume": 513493.0}, {"date": "2023-01-12", "close": 22.77, "volume": 427981.0}, {"date": "2023-01-13", "close": 22.97, "volume": 553520.0}, {"date": "2023-01-17", "close": 22.82, "volume": 1347142.0}, {"date": "2023-01-18", "close": 22.94, "volume": 859239.0}, {"date": "2023-01-19", "close": 23.0, "volume": 594571.0}, {"date": "2023-01-20", "close": 23.35, "volume": 839033.0}, {"date": "2023-01-23", "close": 22.91, "volume": 586310.0}, {"date": "2023-01-24", "close": 22.65, "volume": 878879.0}, {"date": "2023-01-25", "close": 23.37, "volume": 1016724.0}, {"date": "2023-01-26", "close": 22.63, "volume": 779373.0}, {"date": "2023-01-27", "close": 22.78, "volume": 584077.0}, {"date": "2023-01-30", "close": 22.56, "volume": 557870.0}, {"date": "2023-01-31", "close": 22.55, "volume": 699890.0}, {"date": "2023-02-01", "close": 22.49, "volume": 537660.0}, {"date": "2023-02-02", "close": 22.38, "volume": 518900.0}, {"date": "2023-02-03", "close": 21.86, "volume": 499910.0}, {"date": "2023-02-06", "close": 21.45, "volume": 751794.0}, {"date": "2023-02-07", "close": 21.12, "volume": 970460.0}, {"date": "2023-02-08", "close": 23.34, "volume": 5822365.0}, {"date": "2023-02-09", "close": 25.39, "volume": 4229597.0}, {"date": "2023-02-10", "close": 23.54, "volume": 2455471.0}, {"date": "2023-02-13", "close": 23.6, "volume": 1896708.0}, {"date": "2023-02-14", "close": 23.86, "volume": 1238879.0}, {"date": "2023-02-15", "close": 24.46, "volume": 1613631.0}, {"date": "2023-02-16", "close": 26.84, "volume": 8677982.0}, {"date": "2023-02-17", "close": 26.33, "volume": 4724360.0}, {"date": "2023-02-21", "close": 22.99, "volume": 4897340.0}, {"date": "2023-02-22", "close": 22.56, "volume": 1594220.0}, {"date": "2023-02-23", "close": 22.86, "volume": 1044519.0}, {"date": "2023-02-24", "close": 22.89, "volume": 1376879.0}, {"date": "2023-02-27", "close": 20.78, "volume": 5166130.0}, {"date": "2023-02-28", "close": 20.75, "volume": 2549817.0}, {"date": "2023-03-01", "close": 20.45, "volume": 2175578.0}, {"date": "2023-03-02", "close": 21.13, "volume": 1476432.0}, {"date": "2023-03-03", "close": 21.34, "volume": 1186768.0}, {"date": "2023-03-06", "close": 21.93, "volume": 1431360.0}, {"date": "2023-03-07", "close": 21.48, "volume": 812436.0}, {"date": "2023-03-08", "close": 21.78, "volume": 765964.0}, {"date": "2023-03-09", "close": 20.89, "volume": 1054548.0}, {"date": "2023-03-10", "close": 20.09, "volume": 2046117.0}, {"date": "2023-03-13", "close": 20.5, "volume": 1354845.0}, {"date": "2023-03-14", "close": 20.58, "volume": 839647.0}, {"date": "2023-03-15", "close": 21.09, "volume": 2469018.0}, {"date": "2023-03-16", "close": 21.73, "volume": 1473431.0}, {"date": "2023-03-17", "close": 22.14, "volume": 2302791.0}, {"date": "2023-03-20", "close": 23.56, "volume": 1785564.0}, {"date": "2023-03-21", "close": 24.02, "volume": 2596132.0}, {"date": "2023-03-22", "close": 25.62, "volume": 4528965.0}, {"date": "2023-03-23", "close": 23.76, "volume": 3231178.0}, {"date": "2023-03-24", "close": 23.92, "volume": 8774022.0}, {"date": "2023-03-27", "close": 22.28, "volume": 3611605.0}, {"date": "2023-03-28", "close": 22.47, "volume": 1485229.0}, {"date": "2023-03-29", "close": 22.4, "volume": 1067706.0}, {"date": "2023-03-30", "close": 22.84, "volume": 1681438.0}, {"date": "2023-03-31", "close": 22.15, "volume": 1527379.0}, {"date": "2023-04-03", "close": 21.5, "volume": 1391722.0}, {"date": "2023-04-04", "close": 21.85, "volume": 935517.0}, {"date": "2023-04-05", "close": 21.46, "volume": 1763315.0}, {"date": "2023-04-06", "close": 21.69, "volume": 886318.0}, {"date": "2023-04-10", "close": 21.32, "volume": 858020.0}, {"date": "2023-04-11", "close": 22.69, "volume": 1283858.0}, {"date": "2023-04-12", "close": 23.39, "volume": 1309340.0}, {"date": "2023-04-13", "close": 23.13, "volume": 1262002.0}, {"date": "2023-04-14", "close": 22.02, "volume": 3104513.0}, {"date": "2023-04-17", "close": 19.68, "volume": 5689040.0}, {"date": "2023-04-18", "close": 20.57, "volume": 1731679.0}, {"date": "2023-04-19", "close": 20.45, "volume": 880173.0}, {"date": "2023-04-20", "close": 20.78, "volume": 1526696.0}, {"date": "2023-04-21", "close": 21.01, "volume": 1123975.0}, {"date": "2023-04-24", "close": 21.53, "volume": 809664.0}, {"date": "2023-04-25", "close": 21.0, "volume": 683622.0}, {"date": "2023-04-26", "close": 20.57, "volume": 1274099.0}, {"date": "2023-04-27", "close": 20.6, "volume": 1030727.0}, {"date": "2023-04-28", "close": 20.05, "volume": 2248468.0}, {"date": "2023-05-01", "close": 19.14, "volume": 2018655.0}, {"date": "2023-05-02", "close": 19.17, "volume": 858030.0}, {"date": "2023-05-03", "close": 20.13, "volume": 1045833.0}, {"date": "2023-05-04", "close": 19.34, "volume": 775173.0}, {"date": "2023-05-05", "close": 19.07, "volume": 1210199.0}, {"date": "2023-05-08", "close": 18.72, "volume": 901886.0}, {"date": "2023-05-09", "close": 20.09, "volume": 2063081.0}, {"date": "2023-05-10", "close": 20.3, "volume": 1112778.0}, {"date": "2023-05-11", "close": 18.37, "volume": 2236183.0}, {"date": "2023-05-12", "close": 18.13, "volume": 2621901.0}, {"date": "2023-05-15", "close": 18.85, "volume": 1806736.0}, {"date": "2023-05-16", "close": 18.97, "volume": 2054588.0}, {"date": "2023-05-17", "close": 19.16, "volume": 2674362.0}, {"date": "2023-05-18", "close": 18.84, "volume": 1492605.0}, {"date": "2023-05-19", "close": 18.72, "volume": 1585129.0}, {"date": "2023-05-22", "close": 19.58, "volume": 1729205.0}, {"date": "2023-05-23", "close": 19.18, "volume": 962437.0}, {"date": "2023-05-24", "close": 19.52, "volume": 877846.0}, {"date": "2023-05-25", "close": 19.25, "volume": 531156.0}, {"date": "2023-05-26", "close": 18.97, "volume": 917875.0}, {"date": "2023-05-30", "close": 18.68, "volume": 1487996.0}, {"date": "2023-05-31", "close": 19.32, "volume": 2595591.0}, {"date": "2023-06-01", "close": 18.58, "volume": 1433245.0}, {"date": "2023-06-02", "close": 18.82, "volume": 1307802.0}, {"date": "2023-06-05", "close": 18.05, "volume": 1232678.0}, {"date": "2023-06-06", "close": 18.41, "volume": 1109031.0}, {"date": "2023-06-07", "close": 18.94, "volume": 2033557.0}, {"date": "2023-06-08", "close": 18.48, "volume": 1359062.0}, {"date": "2023-06-09", "close": 19.36, "volume": 1640185.0}, {"date": "2023-06-12", "close": 20.13, "volume": 2059966.0}, {"date": "2023-06-13", "close": 22.9, "volume": 9670300.0}, {"date": "2023-06-14", "close": 23.22, "volume": 2833245.0}, {"date": "2023-06-15", "close": 24.81, "volume": 12284140.0}, {"date": "2023-06-16", "close": 23.65, "volume": 3345232.0}, {"date": "2023-06-20", "close": 22.5, "volume": 2380548.0}, {"date": "2023-06-21", "close": 22.75, "volume": 1592277.0}, {"date": "2023-06-22", "close": 23.08, "volume": 1686016.0}, {"date": "2023-06-23", "close": 22.6, "volume": 1459311.0}, {"date": "2023-06-26", "close": 22.35, "volume": 1695941.0}, {"date": "2023-06-27", "close": 24.0, "volume": 2426660.0}, {"date": "2023-06-28", "close": 25.12, "volume": 4219971.0}, {"date": "2023-06-29", "close": 24.57, "volume": 2059940.0}, {"date": "2023-06-30", "close": 24.38, "volume": 1280997.0}, {"date": "2023-07-03", "close": 24.41, "volume": 664947.0}, {"date": "2023-07-05", "close": 24.46, "volume": 2050277.0}, {"date": "2023-07-06", "close": 24.31, "volume": 1343562.0}, {"date": "2023-07-07", "close": 24.26, "volume": 1007027.0}, {"date": "2023-07-10", "close": 23.18, "volume": 1208844.0}, {"date": "2023-07-11", "close": 22.75, "volume": 1078293.0}, {"date": "2023-07-12", "close": 22.92, "volume": 973663.0}, {"date": "2023-07-13", "close": 22.95, "volume": 757101.0}, {"date": "2023-07-14", "close": 22.92, "volume": 914063.0}, {"date": "2023-07-17", "close": 23.65, "volume": 1942487.0}, {"date": "2023-07-18", "close": 23.64, "volume": 1066223.0}, {"date": "2023-07-19", "close": 22.07, "volume": 2998829.0}, {"date": "2023-07-20", "close": 21.95, "volume": 898353.0}, {"date": "2023-07-21", "close": 21.62, "volume": 1300891.0}, {"date": "2023-07-24", "close": 22.26, "volume": 927625.0}, {"date": "2023-07-25", "close": 22.31, "volume": 777270.0}, {"date": "2023-07-26", "close": 22.27, "volume": 856107.0}, {"date": "2023-07-27", "close": 22.01, "volume": 486337.0}, {"date": "2023-07-28", "close": 22.52, "volume": 901525.0}, {"date": "2023-07-31", "close": 22.16, "volume": 823258.0}, {"date": "2023-08-01", "close": 20.26, "volume": 3358956.0}, {"date": "2023-08-02", "close": 20.46, "volume": 2450117.0}, {"date": "2023-08-03", "close": 20.12, "volume": 659692.0}, {"date": "2023-08-04", "close": 20.48, "volume": 632155.0}, {"date": "2023-08-07", "close": 23.44, "volume": 3493422.0}, {"date": "2023-08-08", "close": 23.43, "volume": 1276572.0}, {"date": "2023-08-09", "close": 22.95, "volume": 603437.0}, {"date": "2023-08-10", "close": 22.84, "volume": 681605.0}, {"date": "2023-08-11", "close": 22.9, "volume": 422927.0}, {"date": "2023-08-14", "close": 24.18, "volume": 2267268.0}, {"date": "2023-08-15", "close": 23.63, "volume": 1688234.0}, {"date": "2023-08-16", "close": 23.13, "volume": 543410.0}, {"date": "2023-08-17", "close": 23.06, "volume": 477379.0}, {"date": "2023-08-18", "close": 22.27, "volume": 1043506.0}, {"date": "2023-08-21", "close": 21.83, "volume": 488492.0}, {"date": "2023-08-22", "close": 21.8, "volume": 365798.0}, {"date": "2023-08-23", "close": 23.38, "volume": 1750498.0}, {"date": "2023-08-24", "close": 23.06, "volume": 820089.0}, {"date": "2023-08-25", "close": 23.37, "volume": 584356.0}, {"date": "2023-08-28", "close": 23.5, "volume": 527578.0}, {"date": "2023-08-29", "close": 23.08, "volume": 487483.0}, {"date": "2023-08-30", "close": 23.15, "volume": 440430.0}, {"date": "2023-08-31", "close": 22.81, "volume": 580347.0}, {"date": "2023-09-01", "close": 23.66, "volume": 726644.0}, {"date": "2023-09-05", "close": 19.35, "volume": 7521044.0}, {"date": "2023-09-06", "close": 19.77, "volume": 3361724.0}, {"date": "2023-09-07", "close": 19.74, "volume": 1044529.0}, {"date": "2023-09-08", "close": 20.01, "volume": 1477390.0}, {"date": "2023-09-11", "close": 19.83, "volume": 1102065.0}, {"date": "2023-09-12", "close": 19.74, "volume": 619512.0}, {"date": "2023-09-13", "close": 19.48, "volume": 636459.0}, {"date": "2023-09-14", "close": 19.77, "volume": 761156.0}, {"date": "2023-09-15", "close": 19.09, "volume": 712569.0}, {"date": "2023-09-18", "close": 19.46, "volume": 1238281.0}, {"date": "2023-09-19", "close": 18.94, "volume": 651928.0}, {"date": "2023-09-20", "close": 18.85, "volume": 838939.0}, {"date": "2023-09-21", "close": 18.27, "volume": 996809.0}, {"date": "2023-09-22", "close": 18.58, "volume": 378848.0}, {"date": "2023-09-25", "close": 19.36, "volume": 983153.0}, {"date": "2023-09-26", "close": 19.41, "volume": 935573.0}, {"date": "2023-09-27", "close": 20.25, "volume": 1169271.0}, {"date": "2023-09-28", "close": 19.96, "volume": 554182.0}, {"date": "2023-09-29", "close": 19.79, "volume": 425450.0}, {"date": "2023-10-02", "close": 19.41, "volume": 1353982.0}, {"date": "2023-10-03", "close": 19.33, "volume": 909065.0}, {"date": "2023-10-04", "close": 19.41, "volume": 529368.0}, {"date": "2023-10-05", "close": 19.12, "volume": 841263.0}, {"date": "2023-10-06", "close": 19.39, "volume": 955722.0}, {"date": "2023-10-09", "close": 18.86, "volume": 682641.0}, {"date": "2023-10-10", "close": 19.0, "volume": 1844429.0}, {"date": "2023-10-11", "close": 19.9, "volume": 1484766.0}, {"date": "2023-10-12", "close": 19.74, "volume": 3276089.0}, {"date": "2023-10-13", "close": 19.98, "volume": 579709.0}, {"date": "2023-10-16", "close": 17.9, "volume": 6957191.0}, {"date": "2023-10-17", "close": 17.87, "volume": 2104680.0}, {"date": "2023-10-18", "close": 17.55, "volume": 1541016.0}, {"date": "2023-10-19", "close": 17.5, "volume": 1866302.0}, {"date": "2023-10-20", "close": 18.09, "volume": 1216356.0}, {"date": "2023-10-23", "close": 17.6, "volume": 1063572.0}, {"date": "2023-10-24", "close": 17.78, "volume": 605970.0}, {"date": "2023-10-25", "close": 17.75, "volume": 729018.0}, {"date": "2023-10-26", "close": 17.73, "volume": 1046427.0}, {"date": "2023-10-27", "close": 17.69, "volume": 858037.0}, {"date": "2023-10-30", "close": 17.99, "volume": 577892.0}, {"date": "2023-10-31", "close": 17.93, "volume": 537288.0}, {"date": "2023-11-01", "close": 17.92, "volume": 480331.0}, {"date": "2023-11-02", "close": 17.92, "volume": 559880.0}, {"date": "2023-11-03", "close": 18.69, "volume": 716384.0}, {"date": "2023-11-06", "close": 18.15, "volume": 554442.0}, {"date": "2023-11-07", "close": 18.32, "volume": 808251.0}, {"date": "2023-11-08", "close": 18.05, "volume": 484134.0}, {"date": "2023-11-09", "close": 18.03, "volume": 447152.0}, {"date": "2023-11-10", "close": 18.1, "volume": 306878.0}, {"date": "2023-11-13", "close": 17.93, "volume": 440105.0}, {"date": "2023-11-14", "close": 18.83, "volume": 1724037.0}, {"date": "2023-11-15", "close": 18.43, "volume": 1133628.0}, {"date": "2023-11-16", "close": 18.43, "volume": 963501.0}, {"date": "2023-11-17", "close": 19.88, "volume": 3763657.0}, {"date": "2023-11-20", "close": 19.22, "volume": 1118794.0}, {"date": "2023-11-21", "close": 18.8, "volume": 634832.0}, {"date": "2023-11-22", "close": 19.09, "volume": 560656.0}, {"date": "2023-11-24", "close": 19.25, "volume": 553622.0}, {"date": "2023-11-27", "close": 19.67, "volume": 987498.0}, {"date": "2023-11-28", "close": 19.5, "volume": 1083946.0}, {"date": "2023-11-29", "close": 19.3, "volume": 606251.0}, {"date": "2023-11-30", "close": 19.49, "volume": 324432.0}, {"date": "2023-12-01", "close": 19.35, "volume": 484344.0}, {"date": "2023-12-04", "close": 19.64, "volume": 1026634.0}, {"date": "2023-12-05", "close": 19.68, "volume": 803639.0}, {"date": "2023-12-06", "close": 19.62, "volume": 705122.0}, {"date": "2023-12-07", "close": 19.36, "volume": 458614.0}, {"date": "2023-12-08", "close": 19.51, "volume": 396932.0}, {"date": "2023-12-11", "close": 19.3, "volume": 690641.0}, {"date": "2023-12-12", "close": 19.35, "volume": 680262.0}, {"date": "2023-12-13", "close": 19.34, "volume": 554754.0}, {"date": "2023-12-14", "close": 19.34, "volume": 712735.0}, {"date": "2023-12-15", "close": 19.6, "volume": 669697.0}, {"date": "2023-12-18", "close": 19.5, "volume": 701254.0}, {"date": "2023-12-19", "close": 19.74, "volume": 630175.0}, {"date": "2023-12-20", "close": 19.42, "volume": 488764.0}, {"date": "2023-12-21", "close": 19.64, "volume": 558325.0}, {"date": "2023-12-22", "close": 19.84, "volume": 719477.0}, {"date": "2023-12-26", "close": 20.52, "volume": 5365126.0}, {"date": "2023-12-27", "close": 20.57, "volume": 1459315.0}, {"date": "2023-12-28", "close": 20.43, "volume": 1385059.0}, {"date": "2023-12-29", "close": 20.38, "volume": 837716.0}, {"date": "2024-01-02", "close": 20.13, "volume": 1448643.0}, {"date": "2024-01-03", "close": 19.94, "volume": 1169519.0}, {"date": "2024-01-04", "close": 20.09, "volume": 1117961.0}, {"date": "2024-01-05", "close": 20.09, "volume": 862565.0}, {"date": "2024-01-08", "close": 20.3, "volume": 905989.0}, {"date": "2024-01-09", "close": 20.82, "volume": 1345504.0}, {"date": "2024-01-10", "close": 20.91, "volume": 801670.0}, {"date": "2024-01-11", "close": 21.12, "volume": 772917.0}, {"date": "2024-01-12", "close": 21.22, "volume": 943552.0}, {"date": "2024-01-16", "close": 21.2, "volume": 965215.0}, {"date": "2024-01-17", "close": 19.97, "volume": 5065922.0}, {"date": "2024-01-18", "close": 20.2, "volume": 1240497.0}, {"date": "2024-01-19", "close": 20.57, "volume": 1503356.0}, {"date": "2024-01-22", "close": 19.66, "volume": 2083045.0}, {"date": "2024-01-23", "close": 19.43, "volume": 1967076.0}, {"date": "2024-01-24", "close": 19.56, "volume": 2058412.0}, {"date": "2024-01-25", "close": 19.48, "volume": 1707267.0}, {"date": "2024-01-26", "close": 19.5, "volume": 1136621.0}, {"date": "2024-01-29", "close": 19.52, "volume": 1056857.0}, {"date": "2024-01-30", "close": 19.49, "volume": 3145540.0}, {"date": "2024-01-31", "close": 19.36, "volume": 705523.0}, {"date": "2024-02-01", "close": 19.73, "volume": 1002683.0}, {"date": "2024-02-02", "close": 19.83, "volume": 1002844.0}, {"date": "2024-02-05", "close": 19.95, "volume": 1986903.0}, {"date": "2024-02-06", "close": 20.64, "volume": 3612666.0}, {"date": "2024-02-07", "close": 21.36, "volume": 6020407.0}, {"date": "2024-02-08", "close": 21.7, "volume": 3655774.0}, {"date": "2024-02-09", "close": 21.13, "volume": 3397789.0}, {"date": "2024-02-12", "close": 19.6, "volume": 1818829.0}, {"date": "2024-02-13", "close": 21.31, "volume": 5806888.0}, {"date": "2024-02-14", "close": 21.5, "volume": 1627563.0}, {"date": "2024-02-15", "close": 18.62, "volume": 1829302.0}, {"date": "2024-02-16", "close": 17.57, "volume": 1120071.0}, {"date": "2024-02-20", "close": 17.5, "volume": 718792.0}, {"date": "2024-02-21", "close": 15.99, "volume": 4674887.0}, {"date": "2024-02-22", "close": 15.41, "volume": 7750944.0}, {"date": "2024-02-23", "close": 15.51, "volume": 3187994.0}, {"date": "2024-02-26", "close": 15.33, "volume": 1859921.0}, {"date": "2024-02-27", "close": 15.43, "volume": 1462112.0}, {"date": "2024-02-28", "close": 15.33, "volume": 868871.0}, {"date": "2024-02-29", "close": 15.2, "volume": 767620.0}, {"date": "2024-03-01", "close": 14.83, "volume": 1095897.0}, {"date": "2024-03-04", "close": 14.36, "volume": 1129081.0}, {"date": "2024-03-05", "close": 14.37, "volume": 737895.0}, {"date": "2024-03-06", "close": 14.37, "volume": 1312823.0}, {"date": "2024-03-07", "close": 14.43, "volume": 573463.0}, {"date": "2024-03-08", "close": 14.37, "volume": 988056.0}, {"date": "2024-03-11", "close": 14.2, "volume": 716582.0}, {"date": "2024-03-12", "close": 14.36, "volume": 883472.0}, {"date": "2024-03-13", "close": 14.67, "volume": 1410632.0}, {"date": "2024-03-14", "close": 14.22, "volume": 1207521.0}, {"date": "2024-03-15", "close": 14.35, "volume": 1438866.0}, {"date": "2024-03-18", "close": 14.11, "volume": 1526866.0}, {"date": "2024-03-19", "close": 13.99, "volume": 946266.0}, {"date": "2024-03-20", "close": 13.79, "volume": 1268226.0}, {"date": "2024-03-21", "close": 13.73, "volume": 934752.0}, {"date": "2024-03-22", "close": 13.81, "volume": 927875.0}, {"date": "2024-03-25", "close": 14.01, "volume": 851068.0}, {"date": "2024-03-26", "close": 13.83, "volume": 469891.0}, {"date": "2024-03-27", "close": 14.12, "volume": 656361.0}, {"date": "2024-03-28", "close": 13.96, "volume": 733083.0}, {"date": "2024-04-01", "close": 13.87, "volume": 673069.0}, {"date": "2024-04-02", "close": 14.07, "volume": 400643.0}, {"date": "2024-04-03", "close": 13.98, "volume": 527388.0}, {"date": "2024-04-04", "close": 14.57, "volume": 1008545.0}, {"date": "2024-04-05", "close": 14.85, "volume": 932685.0}, {"date": "2024-04-08", "close": 14.79, "volume": 445401.0}, {"date": "2024-04-09", "close": 14.9, "volume": 265697.0}, {"date": "2024-04-10", "close": 14.88, "volume": 230615.0}, {"date": "2024-04-11", "close": 14.66, "volume": 479398.0}, {"date": "2024-04-12", "close": 14.71, "volume": 748943.0}, {"date": "2024-04-15", "close": 14.46, "volume": 487587.0}, {"date": "2024-04-16", "close": 14.52, "volume": 518452.0}, {"date": "2024-04-17", "close": 14.79, "volume": 804727.0}, {"date": "2024-04-18", "close": 14.88, "volume": 403113.0}, {"date": "2024-04-19", "close": 15.1, "volume": 571496.0}, {"date": "2024-04-22", "close": 15.42, "volume": 787531.0}, {"date": "2024-04-23", "close": 15.55, "volume": 446991.0}, {"date": "2024-04-24", "close": 15.79, "volume": 473944.0}, {"date": "2024-04-25", "close": 16.06, "volume": 433440.0}, {"date": "2024-04-26", "close": 16.07, "volume": 466004.0}, {"date": "2024-04-29", "close": 16.44, "volume": 568745.0}, {"date": "2024-04-30", "close": 16.2, "volume": 475059.0}, {"date": "2024-05-01", "close": 16.02, "volume": 476089.0}, {"date": "2024-05-02", "close": 15.81, "volume": 548882.0}, {"date": "2024-05-03", "close": 15.49, "volume": 828409.0}, {"date": "2024-05-06", "close": 15.54, "volume": 489647.0}, {"date": "2024-05-07", "close": 15.87, "volume": 370309.0}, {"date": "2024-05-08", "close": 15.48, "volume": 424831.0}, {"date": "2024-05-09", "close": 15.75, "volume": 240950.0}, {"date": "2024-05-10", "close": 15.77, "volume": 397362.0}, {"date": "2024-05-13", "close": 16.03, "volume": 889422.0}, {"date": "2024-05-14", "close": 16.13, "volume": 343391.0}, {"date": "2024-05-15", "close": 16.85, "volume": 728425.0}, {"date": "2024-05-16", "close": 16.76, "volume": 873468.0}, {"date": "2024-05-17", "close": 16.84, "volume": 584332.0}, {"date": "2024-05-20", "close": 16.89, "volume": 207153.0}, {"date": "2024-05-21", "close": 16.92, "volume": 517237.0}, {"date": "2024-05-22", "close": 16.66, "volume": 295866.0}, {"date": "2024-05-23", "close": 16.55, "volume": 313949.0}, {"date": "2024-05-24", "close": 16.8, "volume": 334985.0}, {"date": "2024-05-28", "close": 16.25, "volume": 348805.0}, {"date": "2024-05-29", "close": 16.67, "volume": 434841.0}, {"date": "2024-05-30", "close": 16.68, "volume": 304537.0}, {"date": "2024-05-31", "close": 16.88, "volume": 551757.0}, {"date": "2024-06-03", "close": 17.27, "volume": 513069.0}, {"date": "2024-06-04", "close": 17.2, "volume": 927253.0}, {"date": "2024-06-05", "close": 17.2, "volume": 598026.0}, {"date": "2024-06-06", "close": 16.25, "volume": 489303.0}, {"date": "2024-06-07", "close": 16.6, "volume": 675373.0}, {"date": "2024-06-10", "close": 16.63, "volume": 432510.0}, {"date": "2024-06-11", "close": 17.03, "volume": 344625.0}, {"date": "2024-06-12", "close": 17.17, "volume": 371310.0}, {"date": "2024-06-13", "close": 16.55, "volume": 371569.0}, {"date": "2024-06-14", "close": 16.33, "volume": 455403.0}, {"date": "2024-06-17", "close": 16.35, "volume": 271276.0}, {"date": "2024-06-18", "close": 16.16, "volume": 211729.0}, {"date": "2024-06-20", "close": 16.11, "volume": 235606.0}, {"date": "2024-06-21", "close": 16.16, "volume": 243422.0}, {"date": "2024-06-24", "close": 16.25, "volume": 175632.0}, {"date": "2024-06-25", "close": 16.12, "volume": 247797.0}, {"date": "2024-06-26", "close": 16.17, "volume": 180236.0}, {"date": "2024-06-27", "close": 15.84, "volume": 198941.0}, {"date": "2024-06-28", "close": 16.14, "volume": 253180.0}, {"date": "2024-07-01", "close": 16.32, "volume": 341182.0}, {"date": "2024-07-02", "close": 16.25, "volume": 205954.0}, {"date": "2024-07-03", "close": 16.12, "volume": 100791.0}, {"date": "2024-07-05", "close": 16.23, "volume": 188789.0}, {"date": "2024-07-08", "close": 15.83, "volume": 261381.0}, {"date": "2024-07-09", "close": 15.94, "volume": 593461.0}, {"date": "2024-07-10", "close": 16.83, "volume": 571926.0}, {"date": "2024-07-11", "close": 16.86, "volume": 537818.0}, {"date": "2024-07-12", "close": 16.85, "volume": 443449.0}, {"date": "2024-07-15", "close": 16.6, "volume": 236892.0}, {"date": "2024-07-16", "close": 17.17, "volume": 234558.0}, {"date": "2024-07-17", "close": 16.75, "volume": 324659.0}, {"date": "2024-07-18", "close": 16.68, "volume": 559703.0}, {"date": "2024-07-19", "close": 16.69, "volume": 178145.0}, {"date": "2024-07-22", "close": 17.02, "volume": 245812.0}, {"date": "2024-07-23", "close": 16.84, "volume": 240469.0}, {"date": "2024-07-24", "close": 17.2, "volume": 435559.0}, {"date": "2024-07-25", "close": 17.09, "volume": 322783.0}, {"date": "2024-07-26", "close": 17.03, "volume": 289434.0}, {"date": "2024-07-29", "close": 17.06, "volume": 323578.0}, {"date": "2024-07-30", "close": 16.88, "volume": 227730.0}, {"date": "2024-07-31", "close": 17.16, "volume": 168759.0}, {"date": "2024-08-01", "close": 16.79, "volume": 270323.0}, {"date": "2024-08-02", "close": 16.58, "volume": 257706.0}, {"date": "2024-08-05", "close": 16.39, "volume": 394953.0}, {"date": "2024-08-06", "close": 16.74, "volume": 186982.0}, {"date": "2024-08-07", "close": 16.96, "volume": 182257.0}, {"date": "2024-08-08", "close": 16.99, "volume": 153696.0}, {"date": "2024-08-09", "close": 16.81, "volume": 131534.0}, {"date": "2024-08-12", "close": 16.77, "volume": 161305.0}, {"date": "2024-08-13", "close": 16.47, "volume": 263249.0}, {"date": "2024-08-14", "close": 16.92, "volume": 161702.0}, {"date": "2024-08-15", "close": 17.28, "volume": 254541.0}, {"date": "2024-08-16", "close": 17.3, "volume": 187264.0}, {"date": "2024-08-19", "close": 17.74, "volume": 387932.0}, {"date": "2024-08-20", "close": 17.65, "volume": 192087.0}, {"date": "2024-08-21", "close": 17.69, "volume": 278727.0}, {"date": "2024-08-22", "close": 17.63, "volume": 145745.0}, {"date": "2024-08-23", "close": 17.34, "volume": 145345.0}, {"date": "2024-08-26", "close": 17.11, "volume": 188625.0}, {"date": "2024-08-27", "close": 17.63, "volume": 413657.0}, {"date": "2024-08-28", "close": 17.46, "volume": 357927.0}, {"date": "2024-08-29", "close": 17.46, "volume": 229995.0}, {"date": "2024-08-30", "close": 17.23, "volume": 239593.0}, {"date": "2024-09-03", "close": 17.06, "volume": 274477.0}, {"date": "2024-09-04", "close": 17.14, "volume": 757842.0}, {"date": "2024-09-05", "close": 17.08, "volume": 200949.0}, {"date": "2024-09-06", "close": 16.46, "volume": 303678.0}, {"date": "2024-09-09", "close": 16.37, "volume": 244726.0}, {"date": "2024-09-10", "close": 16.4, "volume": 268369.0}, {"date": "2024-09-11", "close": 15.65, "volume": 801175.0}, {"date": "2024-09-12", "close": 15.78, "volume": 230951.0}, {"date": "2024-09-13", "close": 16.25, "volume": 172889.0}, {"date": "2024-09-16", "close": 16.5, "volume": 151869.0}, {"date": "2024-09-17", "close": 16.4, "volume": 327725.0}, {"date": "2024-09-18", "close": 16.15, "volume": 268767.0}, {"date": "2024-09-19", "close": 16.29, "volume": 143362.0}, {"date": "2024-09-20", "close": 15.97, "volume": 260335.0}, {"date": "2024-09-23", "close": 16.05, "volume": 117583.0}, {"date": "2024-09-24", "close": 16.0, "volume": 259937.0}, {"date": "2024-09-25", "close": 16.2, "volume": 195857.0}, {"date": "2024-09-26", "close": 16.49, "volume": 200065.0}, {"date": "2024-09-27", "close": 16.48, "volume": 219027.0}, {"date": "2024-09-30", "close": 16.18, "volume": 276031.0}, {"date": "2024-10-01", "close": 15.99, "volume": 206837.0}, {"date": "2024-10-02", "close": 16.28, "volume": 364647.0}, {"date": "2024-10-03", "close": 16.31, "volume": 178339.0}, {"date": "2024-10-04", "close": 16.48, "volume": 186644.0}, {"date": "2024-10-07", "close": 16.04, "volume": 173356.0}, {"date": "2024-10-08", "close": 16.16, "volume": 185084.0}, {"date": "2024-10-09", "close": 16.12, "volume": 149616.0}, {"date": "2024-10-10", "close": 16.1, "volume": 128010.0}, {"date": "2024-10-11", "close": 16.26, "volume": 115461.0}, {"date": "2024-10-14", "close": 16.3, "volume": 132111.0}, {"date": "2024-10-15", "close": 16.52, "volume": 187333.0}, {"date": "2024-10-16", "close": 16.52, "volume": 158297.0}, {"date": "2024-10-17", "close": 16.46, "volume": 143834.0}, {"date": "2024-10-18", "close": 16.48, "volume": 121512.0}, {"date": "2024-10-21", "close": 16.36, "volume": 120063.0}, {"date": "2024-10-22", "close": 16.19, "volume": 204149.0}, {"date": "2024-10-23", "close": 15.63, "volume": 464207.0}, {"date": "2024-10-24", "close": 15.8, "volume": 307401.0}, {"date": "2024-10-25", "close": 15.96, "volume": 114126.0}, {"date": "2024-10-28", "close": 15.9, "volume": 235369.0}, {"date": "2024-10-29", "close": 15.93, "volume": 120491.0}, {"date": "2024-10-30", "close": 15.96, "volume": 156617.0}, {"date": "2024-10-31", "close": 16.25, "volume": 269437.0}, {"date": "2024-11-01", "close": 16.69, "volume": 275553.0}, {"date": "2024-11-04", "close": 16.65, "volume": 232032.0}, {"date": "2024-11-05", "close": 17.04, "volume": 216587.0}, {"date": "2024-11-06", "close": 17.24, "volume": 266342.0}, {"date": "2024-11-07", "close": 17.93, "volume": 289154.0}, {"date": "2024-11-08", "close": 17.9, "volume": 267182.0}, {"date": "2024-11-11", "close": 18.12, "volume": 216444.0}, {"date": "2024-11-12", "close": 17.95, "volume": 280451.0}, {"date": "2024-11-13", "close": 17.38, "volume": 771788.0}, {"date": "2024-11-14", "close": 17.36, "volume": 176869.0}, {"date": "2024-11-15", "close": 16.96, "volume": 178812.0}, {"date": "2024-11-18", "close": 17.01, "volume": 336740.0}, {"date": "2024-11-19", "close": 17.03, "volume": 234115.0}, {"date": "2024-11-20", "close": 16.75, "volume": 274262.0}, {"date": "2024-11-21", "close": 17.46, "volume": 592641.0}, {"date": "2024-11-22", "close": 17.5, "volume": 282692.0}, {"date": "2024-11-25", "close": 17.21, "volume": 339695.0}, {"date": "2024-11-26", "close": 16.94, "volume": 247760.0}, {"date": "2024-11-27", "close": 17.03, "volume": 397638.0}, {"date": "2024-11-29", "close": 16.98, "volume": 160084.0}, {"date": "2024-12-02", "close": 17.29, "volume": 311151.0}, {"date": "2024-12-03", "close": 16.89, "volume": 218349.0}, {"date": "2024-12-04", "close": 16.94, "volume": 178283.0}, {"date": "2024-12-05", "close": 16.76, "volume": 329235.0}, {"date": "2024-12-06", "close": 17.4, "volume": 228619.0}, {"date": "2024-12-09", "close": 17.15, "volume": 289168.0}, {"date": "2024-12-10", "close": 17.22, "volume": 135084.0}, {"date": "2024-12-11", "close": 17.43, "volume": 369942.0}, {"date": "2024-12-12", "close": 17.23, "volume": 201679.0}, {"date": "2024-12-13", "close": 17.33, "volume": 167584.0}, {"date": "2024-12-16", "close": 17.68, "volume": 144765.0}, {"date": "2024-12-17", "close": 18.22, "volume": 343968.0}, {"date": "2024-12-18", "close": 17.64, "volume": 241538.0}, {"date": "2024-12-19", "close": 17.08, "volume": 205017.0}, {"date": "2024-12-20", "close": 17.15, "volume": 183033.0}, {"date": "2024-12-23", "close": 17.06, "volume": 146414.0}, {"date": "2024-12-24", "close": 17.17, "volume": 55874.0}, {"date": "2024-12-26", "close": 17.13, "volume": 120382.0}, {"date": "2024-12-27", "close": 17.01, "volume": 107995.0}, {"date": "2024-12-30", "close": 17.3, "volume": 211630.0}, {"date": "2024-12-31", "close": 17.35, "volume": 232057.0}, {"date": "2025-01-02", "close": 16.98, "volume": 187952.0}, {"date": "2025-01-03", "close": 16.89, "volume": 126920.0}, {"date": "2025-01-06", "close": 16.77, "volume": 171458.0}, {"date": "2025-01-07", "close": 17.0, "volume": 189658.0}, {"date": "2025-01-08", "close": 16.6, "volume": 167233.0}, {"date": "2025-01-10", "close": 16.18, "volume": 218710.0}, {"date": "2025-01-13", "close": 16.28, "volume": 186403.0}, {"date": "2025-01-14", "close": 16.14, "volume": 197015.0}, {"date": "2025-01-15", "close": 16.37, "volume": 149532.0}, {"date": "2025-01-16", "close": 16.24, "volume": 141335.0}, {"date": "2025-01-17", "close": 16.01, "volume": 442861.0}, {"date": "2025-01-21", "close": 16.39, "volume": 459179.0}, {"date": "2025-01-22", "close": 16.05, "volume": 184548.0}, {"date": "2025-01-23", "close": 16.2, "volume": 149597.0}, {"date": "2025-01-24", "close": 16.22, "volume": 99477.0}, {"date": "2025-01-27", "close": 16.09, "volume": 190370.0}, {"date": "2025-01-28", "close": 15.8, "volume": 204256.0}, {"date": "2025-01-29", "close": 15.89, "volume": 230335.0}, {"date": "2025-01-30", "close": 16.16, "volume": 309080.0}, {"date": "2025-01-31", "close": 15.87, "volume": 345082.0}, {"date": "2025-02-03", "close": 15.79, "volume": 142575.0}, {"date": "2025-02-04", "close": 16.0, "volume": 200072.0}, {"date": "2025-02-05", "close": 16.13, "volume": 111111.0}, {"date": "2025-02-06", "close": 16.05, "volume": 134299.0}, {"date": "2025-02-07", "close": 16.08, "volume": 171435.0}, {"date": "2025-02-10", "close": 16.36, "volume": 292755.0}, {"date": "2025-02-11", "close": 16.34, "volume": 310739.0}, {"date": "2025-02-12", "close": 15.87, "volume": 147924.0}, {"date": "2025-02-13", "close": 15.76, "volume": 243587.0}, {"date": "2025-02-14", "close": 15.68, "volume": 323003.0}, {"date": "2025-02-18", "close": 15.52, "volume": 286718.0}, {"date": "2025-02-19", "close": 14.93, "volume": 710747.0}, {"date": "2025-02-20", "close": 14.61, "volume": 499817.0}, {"date": "2025-02-21", "close": 14.46, "volume": 301693.0}, {"date": "2025-02-24", "close": 14.74, "volume": 281292.0}, {"date": "2025-02-25", "close": 14.76, "volume": 274628.0}, {"date": "2025-02-26", "close": 14.55, "volume": 231433.0}, {"date": "2025-02-27", "close": 14.74, "volume": 348014.0}, {"date": "2025-02-28", "close": 14.66, "volume": 186958.0}, {"date": "2025-03-03", "close": 14.31, "volume": 500872.0}, {"date": "2025-03-04", "close": 13.99, "volume": 394185.0}, {"date": "2025-03-05", "close": 13.95, "volume": 442114.0}, {"date": "2025-03-06", "close": 13.99, "volume": 343531.0}, {"date": "2025-03-07", "close": 13.92, "volume": 316314.0}, {"date": "2025-03-10", "close": 13.55, "volume": 415971.0}, {"date": "2025-03-11", "close": 13.79, "volume": 474580.0}, {"date": "2025-03-12", "close": 13.5, "volume": 371262.0}, {"date": "2025-03-13", "close": 13.27, "volume": 365644.0}, {"date": "2025-03-14", "close": 13.72, "volume": 525446.0}, {"date": "2025-03-17", "close": 13.62, "volume": 267502.0}, {"date": "2025-03-18", "close": 13.47, "volume": 223977.0}, {"date": "2025-03-19", "close": 13.84, "volume": 207771.0}, {"date": "2025-03-20", "close": 13.86, "volume": 149179.0}, {"date": "2025-03-21", "close": 13.76, "volume": 179396.0}, {"date": "2025-03-24", "close": 13.81, "volume": 228325.0}, {"date": "2025-03-25", "close": 13.7, "volume": 239907.0}, {"date": "2025-03-26", "close": 13.57, "volume": 178960.0}, {"date": "2025-03-27", "close": 13.71, "volume": 133489.0}, {"date": "2025-03-28", "close": 13.43, "volume": 252367.0}, {"date": "2025-03-31", "close": 13.09, "volume": 365897.0}, {"date": "2025-04-01", "close": 13.1, "volume": 220941.0}, {"date": "2025-04-02", "close": 13.17, "volume": 203390.0}, {"date": "2025-04-03", "close": 13.01, "volume": 462027.0}, {"date": "2025-04-04", "close": 12.71, "volume": 631720.0}, {"date": "2025-04-07", "close": 12.49, "volume": 472969.0}, {"date": "2025-04-08", "close": 12.21, "volume": 432926.0}, {"date": "2025-04-09", "close": 13.38, "volume": 467095.0}, {"date": "2025-04-10", "close": 13.48, "volume": 475181.0}, {"date": "2025-04-11", "close": 13.68, "volume": 183809.0}, {"date": "2025-04-14", "close": 13.87, "volume": 201096.0}, {"date": "2025-04-15", "close": 14.05, "volume": 180114.0}, {"date": "2025-04-16", "close": 13.8, "volume": 195086.0}, {"date": "2025-04-17", "close": 13.9, "volume": 141943.0}, {"date": "2025-04-21", "close": 13.76, "volume": 124921.0}, {"date": "2025-04-22", "close": 14.13, "volume": 141212.0}, {"date": "2025-04-23", "close": 14.05, "volume": 177563.0}, {"date": "2025-04-24", "close": 13.95, "volume": 135334.0}, {"date": "2025-04-25", "close": 13.87, "volume": 108665.0}, {"date": "2025-04-28", "close": 13.86, "volume": 113911.0}, {"date": "2025-04-29", "close": 13.86, "volume": 202930.0}, {"date": "2025-04-30", "close": 13.74, "volume": 117215.0}, {"date": "2025-05-01", "close": 13.77, "volume": 171250.0}, {"date": "2025-05-02", "close": 14.07, "volume": 179553.0}, {"date": "2025-05-05", "close": 14.11, "volume": 152357.0}, {"date": "2025-05-06", "close": 14.12, "volume": 139574.0}, {"date": "2025-05-07", "close": 14.42, "volume": 181595.0}, {"date": "2025-05-08", "close": 14.33, "volume": 197459.0}, {"date": "2025-05-09", "close": 14.3, "volume": 234972.0}, {"date": "2025-05-12", "close": 14.61, "volume": 169991.0}, {"date": "2025-05-13", "close": 14.42, "volume": 194686.0}, {"date": "2025-05-14", "close": 14.42, "volume": 278185.0}, {"date": "2025-05-15", "close": 13.88, "volume": 197019.0}, {"date": "2025-05-16", "close": 13.87, "volume": 133087.0}, {"date": "2025-05-19", "close": 14.26, "volume": 320153.0}, {"date": "2025-05-20", "close": 14.33, "volume": 277311.0}, {"date": "2025-05-21", "close": 14.54, "volume": 370271.0}, {"date": "2025-05-22", "close": 13.29, "volume": 924755.0}, {"date": "2025-05-23", "close": 13.46, "volume": 368377.0}, {"date": "2025-05-27", "close": 14.09, "volume": 284884.0}, {"date": "2025-05-28", "close": 13.93, "volume": 241291.0}, {"date": "2025-05-29", "close": 13.89, "volume": 108533.0}, {"date": "2025-05-30", "close": 14.17, "volume": 290259.0}, {"date": "2025-06-02", "close": 14.1, "volume": 190753.0}, {"date": "2025-06-03", "close": 14.19, "volume": 120969.0}, {"date": "2025-06-04", "close": 13.96, "volume": 157254.0}, {"date": "2025-06-05", "close": 13.81, "volume": 152377.0}, {"date": "2025-06-06", "close": 16.41, "volume": 1152831.0}, {"date": "2025-06-09", "close": 17.01, "volume": 570258.0}, {"date": "2025-06-10", "close": 17.01, "volume": 412921.0}, {"date": "2025-06-11", "close": 16.89, "volume": 444504.0}, {"date": "2025-06-12", "close": 17.27, "volume": 387467.0}, {"date": "2025-06-13", "close": 17.25, "volume": 262684.0}, {"date": "2025-06-16", "close": 17.58, "volume": 239677.0}, {"date": "2025-06-17", "close": 17.33, "volume": 226652.0}, {"date": "2025-06-18", "close": 17.29, "volume": 220952.0}, {"date": "2025-06-20", "close": 17.37, "volume": 312556.0}, {"date": "2025-06-23", "close": 18.99, "volume": 1162777.0}, {"date": "2025-06-24", "close": 19.24, "volume": 1022400.0}, {"date": "2025-06-25", "close": 18.41, "volume": 839299.0}, {"date": "2025-06-26", "close": 18.22, "volume": 387577.0}, {"date": "2025-06-27", "close": 18.17, "volume": 413141.0}, {"date": "2025-06-30", "close": 17.81, "volume": 240191.0}, {"date": "2025-07-01", "close": 16.99, "volume": 423851.0}, {"date": "2025-07-02", "close": 17.45, "volume": 345747.0}, {"date": "2025-07-03", "close": 17.5, "volume": 161645.0}, {"date": "2025-07-07", "close": 17.32, "volume": 241220.0}, {"date": "2025-07-08", "close": 17.02, "volume": 542459.0}, {"date": "2025-07-09", "close": 17.67, "volume": 293643.0}, {"date": "2025-07-10", "close": 17.71, "volume": 295272.0}, {"date": "2025-07-11", "close": 17.58, "volume": 218084.0}, {"date": "2025-07-14", "close": 17.89, "volume": 258542.0}, {"date": "2025-07-15", "close": 17.63, "volume": 248006.0}, {"date": "2025-07-16", "close": 17.65, "volume": 212120.0}, {"date": "2025-07-17", "close": 17.76, "volume": 175362.0}, {"date": "2025-07-18", "close": 17.67, "volume": 126408.0}, {"date": "2025-07-21", "close": 17.66, "volume": 162273.0}, {"date": "2025-07-22", "close": 18.01, "volume": 258707.0}, {"date": "2025-07-23", "close": 18.17, "volume": 203343.0}, {"date": "2025-07-24", "close": 17.96, "volume": 187980.0}, {"date": "2025-07-25", "close": 17.45, "volume": 170106.0}, {"date": "2025-07-28", "close": 17.43, "volume": 162332.0}, {"date": "2025-07-29", "close": 17.25, "volume": 175861.0}, {"date": "2025-07-30", "close": 17.59, "volume": 170356.0}, {"date": "2025-07-31", "close": 17.59, "volume": 199654.0}, {"date": "2025-08-01", "close": 17.57, "volume": 143580.0}, {"date": "2025-08-04", "close": 17.75, "volume": 114503.0}, {"date": "2025-08-05", "close": 18.01, "volume": 187500.0}, {"date": "2025-08-06", "close": 17.98, "volume": 140312.0}, {"date": "2025-08-07", "close": 18.0, "volume": 182365.0}, {"date": "2025-08-08", "close": 17.5, "volume": 166921.0}, {"date": "2025-08-11", "close": 17.7, "volume": 170497.0}, {"date": "2025-08-12", "close": 17.58, "volume": 122397.0}, {"date": "2025-08-13", "close": 17.48, "volume": 179394.0}, {"date": "2025-08-14", "close": 17.42, "volume": 130819.0}, {"date": "2025-08-15", "close": 17.8, "volume": 202906.0}, {"date": "2025-08-18", "close": 17.58, "volume": 138553.0}, {"date": "2025-08-19", "close": 17.57, "volume": 221095.0}, {"date": "2025-08-20", "close": 17.39, "volume": 147300.0}, {"date": "2025-08-21", "close": 17.19, "volume": 137399.0}, {"date": "2025-08-22", "close": 17.51, "volume": 173524.0}, {"date": "2025-08-25", "close": 17.24, "volume": 162290.0}, {"date": "2025-08-26", "close": 17.21, "volume": 178999.0}, {"date": "2025-08-27", "close": 17.09, "volume": 174374.0}, {"date": "2025-08-28", "close": 17.44, "volume": 280176.0}, {"date": "2025-08-29", "close": 17.85, "volume": 294646.0}, {"date": "2025-09-02", "close": 16.31, "volume": 802941.0}, {"date": "2025-09-03", "close": 16.02, "volume": 371054.0}, {"date": "2025-09-04", "close": 16.07, "volume": 399967.0}, {"date": "2025-09-05", "close": 15.89, "volume": 245046.0}, {"date": "2025-09-08", "close": 15.68, "volume": 289615.0}, {"date": "2025-09-09", "close": 15.98, "volume": 232446.0}, {"date": "2025-09-10", "close": 16.45, "volume": 729167.0}, {"date": "2025-09-11", "close": 16.18, "volume": 366826.0}, {"date": "2025-09-12", "close": 16.41, "volume": 216267.0}, {"date": "2025-09-15", "close": 16.1, "volume": 401090.0}, {"date": "2025-09-16", "close": 16.41, "volume": 401601.0}, {"date": "2025-09-17", "close": 15.38, "volume": 1396087.0}, {"date": "2025-09-18", "close": 15.32, "volume": 587115.0}, {"date": "2025-09-19", "close": 15.22, "volume": 465557.0}, {"date": "2025-09-22", "close": 15.17, "volume": 460470.0}, {"date": "2025-09-23", "close": 15.1, "volume": 348266.0}, {"date": "2025-09-24", "close": 15.22, "volume": 326841.0}, {"date": "2025-09-25", "close": 15.15, "volume": 431622.0}, {"date": "2025-09-26", "close": 15.41, "volume": 343694.0}, {"date": "2025-09-29", "close": 15.53, "volume": 337883.0}, {"date": "2025-09-30", "close": 15.14, "volume": 350537.0}, {"date": "2025-10-01", "close": 15.25, "volume": 220510.0}, {"date": "2025-10-02", "close": 15.41, "volume": 196986.0}, {"date": "2025-10-03", "close": 15.33, "volume": 189846.0}, {"date": "2025-10-06", "close": 15.44, "volume": 282504.0}, {"date": "2025-10-07", "close": 15.21, "volume": 231539.0}, {"date": "2025-10-08", "close": 15.37, "volume": 443724.0}, {"date": "2025-10-09", "close": 15.72, "volume": 474040.0}, {"date": "2025-10-10", "close": 15.96, "volume": 825279.0}, {"date": "2025-10-13", "close": 17.13, "volume": 530851.0}, {"date": "2025-10-14", "close": 16.91, "volume": 548745.0}, {"date": "2025-10-15", "close": 18.24, "volume": 1131175.0}, {"date": "2025-10-16", "close": 17.94, "volume": 539237.0}, {"date": "2025-10-17", "close": 17.92, "volume": 712799.0}, {"date": "2025-10-20", "close": 18.73, "volume": 1357702.0}, {"date": "2025-10-21", "close": 18.56, "volume": 470192.0}, {"date": "2025-10-22", "close": 18.39, "volume": 307140.0}, {"date": "2025-10-23", "close": 18.47, "volume": 343124.0}, {"date": "2025-10-24", "close": 18.2, "volume": 165956.0}, {"date": "2025-10-27", "close": 18.24, "volume": 285195.0}, {"date": "2025-10-28", "close": 17.88, "volume": 189637.0}, {"date": "2025-10-29", "close": 17.3, "volume": 313979.0}, {"date": "2025-10-30", "close": 17.3, "volume": 187581.0}, {"date": "2025-10-31", "close": 16.63, "volume": 562130.0}, {"date": "2025-11-03", "close": 16.03, "volume": 470636.0}, {"date": "2025-11-04", "close": 15.72, "volume": 318409.0}, {"date": "2025-11-05", "close": 15.68, "volume": 360858.0}, {"date": "2025-11-06", "close": 15.62, "volume": 246539.0}, {"date": "2025-11-07", "close": 15.67, "volume": 253181.0}, {"date": "2025-11-10", "close": 15.91, "volume": 259288.0}, {"date": "2025-11-11", "close": 15.87, "volume": 502919.0}, {"date": "2025-11-12", "close": 15.81, "volume": 356883.0}, {"date": "2025-11-13", "close": 15.56, "volume": 278908.0}, {"date": "2025-11-14", "close": 15.67, "volume": 292457.0}, {"date": "2025-11-17", "close": 15.32, "volume": 382837.0}, {"date": "2025-11-18", "close": 15.47, "volume": 273515.0}, {"date": "2025-11-19", "close": 15.49, "volume": 263460.0}, {"date": "2025-11-20", "close": 15.33, "volume": 304148.0}, {"date": "2025-11-21", "close": 15.44, "volume": 301431.0}, {"date": "2025-11-24", "close": 15.27, "volume": 384366.0}, {"date": "2025-11-25", "close": 15.49, "volume": 430355.0}, {"date": "2025-11-26", "close": 15.62, "volume": 393987.0}, {"date": "2025-11-28", "close": 15.9, "volume": 246166.0}, {"date": "2025-12-01", "close": 15.79, "volume": 386085.0}, {"date": "2025-12-02", "close": 15.53, "volume": 1078998.0}, {"date": "2025-12-03", "close": 15.91, "volume": 376069.0}, {"date": "2025-12-04", "close": 15.7, "volume": 325662.0}, {"date": "2025-12-05", "close": 15.67, "volume": 242174.0}, {"date": "2025-12-08", "close": 15.56, "volume": 465713.0}, {"date": "2025-12-09", "close": 15.41, "volume": 330747.0}, {"date": "2025-12-10", "close": 15.39, "volume": 431806.0}, {"date": "2025-12-11", "close": 15.78, "volume": 1219090.0}, {"date": "2025-12-12", "close": 15.4, "volume": 610574.0}, {"date": "2025-12-15", "close": 15.2, "volume": 479595.0}, {"date": "2025-12-16", "close": 15.23, "volume": 402252.0}, {"date": "2025-12-17", "close": 15.28, "volume": 448530.0}, {"date": "2025-12-18", "close": 15.58, "volume": 365854.0}, {"date": "2025-12-19", "close": 15.86, "volume": 371129.0}, {"date": "2025-12-22", "close": 15.86, "volume": 516182.0}, {"date": "2025-12-23", "close": 15.94, "volume": 274915.0}, {"date": "2025-12-24", "close": 16.02, "volume": 130018.0}, {"date": "2025-12-26", "close": 15.86, "volume": 352374.0}, {"date": "2025-12-29", "close": 15.94, "volume": 215474.0}, {"date": "2025-12-30", "close": 16.07, "volume": 239537.0}, {"date": "2025-12-31", "close": 15.92, "volume": 280303.0}, {"date": "2026-01-02", "close": 15.78, "volume": 213198.0}, {"date": "2026-01-05", "close": 16.0, "volume": 350447.0}, {"date": "2026-01-06", "close": 15.97, "volume": 295682.0}, {"date": "2026-01-07", "close": 16.34, "volume": 351155.0}, {"date": "2026-01-08", "close": 16.39, "volume": 213587.0}, {"date": "2026-01-09", "close": 16.65, "volume": 294323.0}, {"date": "2026-01-12", "close": 16.45, "volume": 423200.0}, {"date": "2026-01-13", "close": 16.64, "volume": 258277.0}, {"date": "2026-01-14", "close": 16.59, "volume": 247744.0}, {"date": "2026-01-15", "close": 16.9, "volume": 336962.0}, {"date": "2026-01-16", "close": 16.82, "volume": 393556.0}, {"date": "2026-01-20", "close": 16.92, "volume": 340601.0}, {"date": "2026-01-21", "close": 16.6, "volume": 228778.0}, {"date": "2026-01-22", "close": 16.6, "volume": 323747.0}, {"date": "2026-01-23", "close": 17.17, "volume": 298957.0}, {"date": "2026-01-26", "close": 17.64, "volume": 647201.0}, {"date": "2026-01-27", "close": 17.66, "volume": 417711.0}, {"date": "2026-01-28", "close": 17.82, "volume": 319631.0}, {"date": "2026-01-29", "close": 17.77, "volume": 428767.0}, {"date": "2026-01-30", "close": 17.7, "volume": 362564.0}, {"date": "2026-02-02", "close": 17.62, "volume": 436750.0}, {"date": "2026-02-03", "close": 17.4, "volume": 418863.0}, {"date": "2026-02-04", "close": 17.6, "volume": 238394.0}, {"date": "2026-02-05", "close": 16.99, "volume": 335073.0}, {"date": "2026-02-06", "close": 17.34, "volume": 371585.0}, {"date": "2026-02-09", "close": 17.53, "volume": 203419.0}, {"date": "2026-02-10", "close": 17.78, "volume": 497894.0}, {"date": "2026-02-11", "close": 17.53, "volume": 287887.0}, {"date": "2026-02-12", "close": 17.18, "volume": 243128.0}, {"date": "2026-02-13", "close": 17.44, "volume": 304337.0}, {"date": "2026-02-17", "close": 17.66, "volume": 229004.0}, {"date": "2026-02-18", "close": 18.03, "volume": 454134.0}, {"date": "2026-02-19", "close": 17.7, "volume": 223013.0}, {"date": "2026-02-20", "close": 17.52, "volume": 178818.0}, {"date": "2026-02-23", "close": 17.4, "volume": 201172.0}, {"date": "2026-02-24", "close": 17.73, "volume": 449621.0}, {"date": "2026-02-25", "close": 17.36, "volume": 895961.0}, {"date": "2026-02-26", "close": 17.62, "volume": 425747.0}, {"date": "2026-02-27", "close": 18.01, "volume": 618907.0}, {"date": "2026-03-02", "close": 17.72, "volume": 324867.0}, {"date": "2026-03-03", "close": 17.65, "volume": 897127.0}, {"date": "2026-03-04", "close": 17.78, "volume": 344118.0}, {"date": "2026-03-05", "close": 17.65, "volume": 288817.0}, {"date": "2026-03-06", "close": 17.3, "volume": 340746.0}, {"date": "2026-03-09", "close": 17.34, "volume": 381031.0}, {"date": "2026-03-10", "close": 17.31, "volume": 326240.0}, {"date": "2026-03-11", "close": 16.76, "volume": 397192.0}, {"date": "2026-03-12", "close": 15.98, "volume": 426582.0}, {"date": "2026-03-13", "close": 16.04, "volume": 439881.0}, {"date": "2026-03-16", "close": 16.47, "volume": 290550.0}, {"date": "2026-03-17", "close": 16.44, "volume": 351121.0}, {"date": "2026-03-18", "close": 16.48, "volume": 352763.0}, {"date": "2026-03-19", "close": 16.49, "volume": 358236.0}, {"date": "2026-03-20", "close": 16.21, "volume": 263711.0}, {"date": "2026-03-23", "close": 16.6, "volume": 310837.0}, {"date": "2026-03-24", "close": 16.57, "volume": 265819.0}, {"date": "2026-03-25", "close": 16.64, "volume": 289784.0}, {"date": "2026-03-26", "close": 16.48, "volume": 365629.0}, {"date": "2026-03-27", "close": 16.35, "volume": 309651.0}, {"date": "2026-03-30", "close": 16.43, "volume": 416854.0}, {"date": "2026-03-31", "close": 16.82, "volume": 433181.0}, {"date": "2026-04-01", "close": 16.99, "volume": 469115.0}, {"date": "2026-04-02", "close": 17.22, "volume": 235001.0}, {"date": "2026-04-06", "close": 17.77, "volume": 284870.0}, {"date": "2026-04-07", "close": 17.47, "volume": 243527.0}, {"date": "2026-04-08", "close": 17.6, "volume": 221299.0}, {"date": "2026-04-09", "close": 17.52, "volume": 206342.0}, {"date": "2026-04-10", "close": 17.64, "volume": 241377.0}, {"date": "2026-04-13", "close": 17.82, "volume": 213482.0}, {"date": "2026-04-14", "close": 17.92, "volume": 239818.0}, {"date": "2026-04-15", "close": 17.69, "volume": 365273.0}, {"date": "2026-04-16", "close": 17.25, "volume": 269584.0}, {"date": "2026-04-17", "close": 17.56, "volume": 316621.0}, {"date": "2026-04-20", "close": 17.9, "volume": 221485.0}, {"date": "2026-04-21", "close": 17.55, "volume": 226350.0}, {"date": "2026-04-22", "close": 17.37, "volume": 371776.0}, {"date": "2026-04-23", "close": 16.95, "volume": 328768.0}, {"date": "2026-04-24", "close": 17.07, "volume": 268928.0}, {"date": "2026-04-27", "close": 17.22, "volume": 255679.0}, {"date": "2026-04-28", "close": 17.48, "volume": 236966.0}, {"date": "2026-04-29", "close": 17.5, "volume": 217737.0}, {"date": "2026-04-30", "close": 18.88, "volume": 509811.0}, {"date": "2026-05-01", "close": 18.54, "volume": 353809.0}, {"date": "2026-05-04", "close": 18.23, "volume": 183554.0}, {"date": "2026-05-05", "close": 18.56, "volume": 282702.0}, {"date": "2026-05-06", "close": 18.84, "volume": 275138.0}, {"date": "2026-05-07", "close": 19.13, "volume": 261576.0}, {"date": "2026-05-08", "close": 19.69, "volume": 561651.0}, {"date": "2026-05-11", "close": 18.9, "volume": 257875.0}, {"date": "2026-05-12", "close": 18.65, "volume": 229178.0}, {"date": "2026-05-13", "close": 18.84, "volume": 230494.0}, {"date": "2026-05-14", "close": 19.58, "volume": 329132.0}, {"date": "2026-05-15", "close": 19.23, "volume": 315334.0}, {"date": "2026-05-18", "close": 20.02, "volume": 390927.0}, {"date": "2026-05-19", "close": 19.76, "volume": 270411.0}, {"date": "2026-05-20", "close": 19.52, "volume": 238774.0}, {"date": "2026-05-21", "close": 20.03, "volume": 348107.0}, {"date": "2026-05-22", "close": 20.0, "volume": 236177.0}, {"date": "2026-05-26", "close": 19.72, "volume": 273737.0}, {"date": "2026-05-27", "close": 22.22, "volume": 1099834.0}, {"date": "2026-05-28", "close": 20.09, "volume": 662772.0}, {"date": "2026-05-29", "close": 21.01, "volume": 861828.0}, {"date": "2026-06-01", "close": 21.82, "volume": 433887.0}, {"date": "2026-06-02", "close": 21.68, "volume": 906541.0}, {"date": "2026-06-03", "close": 21.11, "volume": 351999.0}, {"date": "2026-06-04", "close": 22.62, "volume": 1633849.0}, {"date": "2026-06-05", "close": 21.95, "volume": 534105.0}, {"date": "2026-06-08", "close": 22.12, "volume": 318518.0}, {"date": "2026-06-09", "close": 22.61, "volume": 304794.0}, {"date": "2026-06-10", "close": 22.84, "volume": 306798.0}, {"date": "2026-06-11", "close": 23.53, "volume": 300715.0}, {"date": "2026-06-12", "close": 23.21, "volume": 272783.0}, {"date": "2026-06-15", "close": 23.3, "volume": 228894.0}, {"date": "2026-06-16", "close": 22.57, "volume": 494170.0}, {"date": "2026-06-17", "close": 21.81, "volume": 348366.0}, {"date": "2026-06-18", "close": 22.37, "volume": 346854.0}, {"date": "2026-06-22", "close": 21.9, "volume": 388975.0}, {"date": "2026-06-23", "close": 21.4, "volume": 291173.0}, {"date": "2026-06-24", "close": 21.11, "volume": 429080.0}, {"date": "2026-06-25", "close": 21.96, "volume": 309202.0}, {"date": "2026-06-26", "close": 22.92, "volume": 261395.0}, {"date": "2026-06-29", "close": 23.11, "volume": 484908.0}, {"date": "2026-06-30", "close": 22.93, "volume": 288956.0}, {"date": "2026-07-01", "close": 23.01, "volume": 254193.0}, {"date": "2026-07-02", "close": 23.11, "volume": 270339.0}, {"date": "2026-07-06", "close": 22.26, "volume": 172851.0}, {"date": "2026-07-07", "close": 22.35, "volume": 148095.0}, {"date": "2026-07-08", "close": 21.85, "volume": 268182.0}, {"date": "2026-07-09", "close": 22.0, "volume": 230985.0}, {"date": "2026-07-10", "close": 22.04, "volume": 133779.0}, {"date": "2026-07-13", "close": 22.31, "volume": 194941.0}, {"date": "2026-07-14", "close": 22.05, "volume": 164838.0}, {"date": "2026-07-15", "close": 22.39, "volume": 199477.0}, {"date": "2026-07-16", "close": 22.19, "volume": 155356.0}, {"date": "2026-07-17", "close": 22.23, "volume": 143277.0}, {"date": "2026-07-20", "close": 22.04, "volume": 220599.0}, {"date": "2026-07-21", "close": 22.45, "volume": 376118.0}, {"date": "2026-07-22", "close": 22.3, "volume": 243697.0}, {"date": "2026-07-23", "close": 22.32, "volume": 237443.0}, {"date": "2026-07-24", "close": 22.67, "volume": 163428.0}, {"date": "2026-07-27", "close": 22.99, "volume": 276219.0}, {"date": "2026-07-28", "close": 23.39, "volume": 241669.0}, {"date": "2026-07-29", "close": 23.38, "volume": 167188.0}, {"date": "2026-07-30", "close": 23.42, "volume": 146780.0}, {"date": "2026-07-31", "close": 23.01, "volume": 177922.0}, {"date": "2026-08-03", "close": 22.6, "volume": 187256.0}, {"date": "2026-08-04", "close": 22.48, "volume": 280946.0}, {"date": "2026-08-05", "close": 22.27, "volume": 207941.0}, {"date": "2026-08-06", "close": 21.91, "volume": 209896.0}, {"date": "2026-08-07", "close": 21.63, "volume": 229017.0}], "refreshing": true}