{"ticker": "MRTN", "overview": {"cik": "799167", "ticker": "MRTN", "name": "MARTEN TRANSPORT LTD", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026046", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001253979-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024306", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001473182-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021135", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016108", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015748", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001205446-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001253977-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001220564-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001653470-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001253975-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001239192-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001348356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001253979-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0002005041-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001881752-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001990433-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001437749-26-013179", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0000799167-26-000001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "FORM DEF 14A", "accession": "0001437749-26-008503", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-005971", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001253979-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001348356-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0002005041-26-000001", "price_sensitive": false}]}, "description": "MARTEN TRANSPORT LTD trades as MRTN on the NASDAQ and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 708 insider filings for the company, from August 2003 to April 2025. Across those, 18 insiders disclosed 19 open-market purchases totalling $1.99M against 140 sales totalling $60.02M. The most recent filing on record is dated 30 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 1987296.75, "sell_n": 140, "sell_sum": 60018610.213700004, "net": -58031313.463700004, "insiders": 18, "first_date": "2003-08-14", "last_date": "2025-04-28"}, "metrics": {"ticker": "MRTN", "has_prices": true, "as_of": "2026-08-07", "last": 14.95, "prev_close": 14.86, "change": 0.08999999999999986, "change_pct": 0.006056527590847904, "session_volume": 639800.0, "vwap_5": 14.93916684437612, "vwap_20": 15.963458753346927, "vwap_60": 16.770349545553053, "vwap_250": 13.362931659133052, "high_52w": 18.28, "low_52w": 9.41, "avg_volume_20": 723592.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001253979-26-000003", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randolph L. Marten", "who_key": "MARTEN RANDOLPH L", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397926000003/0001253979-26-000003-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001990433-26-000002", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randall John Baier", "who_key": "Baier Randall John", "role": "Exec. VP & Chief Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000199043326000002/0001990433-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001881752-26-000002", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Douglas Paul Petit", "who_key": "Petit Douglas Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000188175226000002/0001881752-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0002005041-26-000002", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Adam Daniel Phillips", "who_key": "Phillips Adam Daniel", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000200504126000002/0002005041-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001253979-26-000002", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randolph L. Marten", "who_key": "MARTEN RANDOLPH L", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397926000002/0001253979-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001348356-26-000002", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "James J. Hinnendael", "who_key": "Hinnendael James J", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000134835626000002/0001348356-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001239192-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Robert L. Demorest", "who_key": "DEMOREST ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123919226000001/0001239192-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001253975-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397526000001/0001253975-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001653470-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Ronald Richard Booth", "who_key": "Booth Ronald Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000165347026000001/0001653470-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001220564-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Kathleen P. Iverson", "who_key": "IVERSON KATHLEEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000122056426000001/0001220564-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001253977-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Larry B. Hagness", "who_key": "HAGNESS LARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397726000001/0001253977-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001205446-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Patricia L. Jones", "who_key": "Jones Patricia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000120544626000001/0001205446-26-000001-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "13DG-0001473182-26-000007", "src": "13DG", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Marten Transport Ltd", "who_key": "MARTEN TRANSPORT LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "MARTEN TRANSPORT LTD moves to a 4.9% passive stake in MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/0001473182-26-000007-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-04-10", "mins": 297590}, {"id": "0001990433-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randall John Baier", "who_key": "Baier Randall John", "role": "Exec. VP & Chief Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17694.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000199043326000001/0001990433-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001881752-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Douglas Paul Petit", "who_key": "Petit Douglas Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31956.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000188175226000001/0001881752-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0002005041-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Adam Daniel Phillips", "who_key": "Phillips Adam Daniel", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15720.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000200504126000001/0002005041-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001348356-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "James J. Hinnendael", "who_key": "Hinnendael James J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40101.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000134835626000001/0001348356-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001253979-26-000001", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randolph L. Marten", "who_key": "MARTEN RANDOLPH L", "role": "Chairman of the Board and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 64732.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397926000001/0001253979-26-000001-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001239192-25-000006", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Robert L. Demorest", "who_key": "DEMOREST ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123919225000006/0001239192-25-000006-index.htm", "trade_date": "2025-12-24", "timestamp": "2025-12-24", "mins": 451670}, {"id": "0001253979-25-000006", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randolph L. Marten", "who_key": "MARTEN RANDOLPH L", "role": "Executive Chairman of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397925000006/0001253979-25-000006-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634550}, {"id": "0001253975-25-000006", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397525000006/0001253975-25-000006-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001653470-25-000003", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Ronald Richard Booth", "who_key": "Booth Ronald Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000165347025000003/0001653470-25-000003-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001239192-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Robert L. Demorest", "who_key": "DEMOREST ROBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123919225000005/0001239192-25-000005-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001253977-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Larry B. Hagness", "who_key": "HAGNESS LARRY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397725000005/0001253977-25-000005-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001220564-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Kathleen P. Iverson", "who_key": "IVERSON KATHLEEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000122056425000005/0001220564-25-000005-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001205446-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Patricia L. Jones", "who_key": "Jones Patricia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000120544625000005/0001205446-25-000005-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001990433-25-000003", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randall John Baier", "who_key": "Baier Randall John", "role": "Exec. VP & Chief Tech. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000199043325000003/0001990433-25-000003-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001348356-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "James J. Hinnendael", "who_key": "Hinnendael James J", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000134835625000005/0001348356-25-000005-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001253979-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Randolph L. Marten", "who_key": "MARTEN RANDOLPH L", "role": "Exec. Chairman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397925000005/0001253979-25-000005-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}, {"id": "0001881752-25-000003", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Douglas Paul Petit", "who_key": "Petit Douglas Paul", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on MRTN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000188175225000003/0001881752-25-000003-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785750}], "recent_buys": [{"id": "0001253975-25-000005", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257659.99999999997, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Board member picks up $258K of MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397525000005/0001253975-25-000005-index.htm", "trade_date": "2025-04-28", "timestamp": "2025-04-28", "mins": 797270}, {"id": "0001235802-24-000088", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 158051.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director buys $158K of MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580224000088/0001235802-24-000088-index.htm", "trade_date": "2024-10-30", "timestamp": "2024-10-30", "mins": 1056470}, {"id": "0001235802-21-000120", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 226050.0, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "A director backs MRTN with $226K", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580221000120/0001235802-21-000120-index.htm", "trade_date": "2021-09-20", "timestamp": "2021-09-20", "mins": 2692310}, {"id": "0001686266-20-000007", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107817.5, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The boardroom is buying: $108K of MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000168626620000007/0001686266-20-000007-index.htm", "trade_date": "2020-10-30", "timestamp": "2020-10-30", "mins": 3160310}, {"id": "0001235802-18-000053", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "James J. Hinnendael", "who_key": "Hinnendael James J", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149865.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO opens the wallet: $150K of MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580218000053/0001235802-18-000053-index.htm", "trade_date": "2018-04-25", "timestamp": "2018-04-25", "mins": 4483670}, {"id": "0001235802-15-000025", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Timothy M. Kohl", "who_key": "KOHL TIMOTHY M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 163661.0, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider cluster: 3 buying MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000025/0001235802-15-000025-index.htm", "trade_date": "2015-03-13", "timestamp": "2015-03-13", "mins": 6123830}, {"id": "0001235802-14-000093", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Timothy M. Kohl", "who_key": "KOHL TIMOTHY M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25037.28, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying MRTN \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580214000093/0001235802-14-000093-index.htm", "trade_date": "2014-07-18", "timestamp": "2014-07-18", "mins": 6466550}, {"id": "0001235802-12-000132", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 88984.0, "score": 38.4, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "MRTN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580212000132/0001235802-12-000132-index.htm", "trade_date": "2012-08-14", "timestamp": "2012-08-14", "mins": 7478870}, {"id": "0001235802-11-000153", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Timothy M. Kohl", "who_key": "KOHL TIMOTHY M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 54793.28, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider cluster: 4 buying MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580211000153/0001235802-11-000153-index.htm", "trade_date": "2011-08-16", "timestamp": "2011-08-16", "mins": 8003030}, {"id": "0001235802-11-000152", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Timothy M. Kohl", "who_key": "KOHL TIMOTHY M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 231472.19, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider cluster: 4 buying MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580211000152/0001235802-11-000152-index.htm", "trade_date": "2011-08-16", "timestamp": "2011-08-16", "mins": 8003030}, {"id": "0001235802-10-000117", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "G. Larry Owens", "who_key": "OWENS G LARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102200.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 4 insiders into MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580210000117/0001235802-10-000117-index.htm", "trade_date": "2010-06-10", "timestamp": "2010-06-10", "mins": 8625110}, {"id": "0001235802-09-000159", "src": "INSIDERS", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "G. Larry Owens", "who_key": "OWENS G LARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 89685.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying MRTN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580209000159/0001235802-09-000159-index.htm", "trade_date": "2009-12-14", "timestamp": "2009-12-14", "mins": 8881430}], "institutional": [{"id": "13DG-0001473182-26-000007", "src": "13DG", "ticker": "MRTN", "cik": "799167", "company": "MARTEN TRANSPORT LTD", "company_raw": "MARTEN TRANSPORT LTD", "who": "Marten Transport Ltd", "who_key": "MARTEN TRANSPORT LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "MARTEN TRANSPORT LTD moves to a 4.9% passive stake in MRTN", "source_url": "https://www.sec.gov/Archives/edgar/data/799167/0001473182-26-000007-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-04-10", "mins": 297590}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marten Transport, Ltd. - Common Stock", "new_value": "MARTEN TRANSPORT LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000799167", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000799167", "applied": 1, "detected_at": "2026-10-26T02:17:43.764901"}]}, "key_people": [{"who": "Randolph L. Marten", "who_key": "MARTEN RANDOLPH L", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 204798.0, "sold": 30513454.0787, "net": -30308656.0787, "trades": 29, "top_score": 47.4, "lean": "selling", "history": [{"action": "SELL", "amount": 333843.178, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000044/0001235802-20-000044-index.htm"}, {"action": "SELL", "amount": 172515.0, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000032/0001235802-20-000032-index.htm"}, {"action": "SELL", "amount": 766485.3319999999, "date": "2020-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000030/0001235802-20-000030-index.htm"}, {"action": "SELL", "amount": 185621.49999999997, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580219000012/0001235802-19-000012-index.htm"}, {"action": "SELL", "amount": 1711609.5904, "date": "2019-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580219000011/0001235802-19-000011-index.htm"}, {"action": "SELL", "amount": 1275467.0, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580217000072/0001235802-17-000072-index.htm"}, {"action": "SELL", "amount": 2175680.0, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000143774916036009/0001437749-16-036009-index.htm"}, {"action": "SELL", "amount": 770881.5759999999, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580216000225/0001235802-16-000225-index.htm"}, {"action": "SELL", "amount": 1152584.762, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580216000210/0001235802-16-000210-index.htm"}, {"action": "SELL", "amount": 632891.88, "date": "2016-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580216000192/0001235802-16-000192-index.htm"}, {"action": "SELL", "amount": 533029.5, "date": "2015-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000018/0001235802-15-000018-index.htm"}, {"action": "SELL", "amount": 486364.04000000004, "date": "2013-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580213000122/0001235802-13-000122-index.htm"}, {"action": "SELL", "amount": 1830771.77, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580213000117/0001235802-13-000117-index.htm"}, {"action": "SELL", "amount": 810389.5800000001, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580213000115/0001235802-13-000115-index.htm"}, {"action": "SELL", "amount": 44314.55, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580213000101/0001235802-13-000101-index.htm"}, {"action": "SELL", "amount": 908741.753, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580213000082/0001235802-13-000082-index.htm"}, {"action": "SELL", "amount": 1145376.828, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580210000189/0001235802-10-000189-index.htm"}, {"action": "SELL", "amount": 1119334.435, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580210000187/0001235802-10-000187-index.htm"}, {"action": "SELL", "amount": 349755.55429999996, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580208000110/0001235802-08-000110-index.htm"}, {"action": "BUY", "amount": 62663.0, "date": "2007-11-07", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580207000173/0001235802-07-000173-index.htm"}, {"action": "BUY", "amount": 70150.0, "date": "2007-10-26", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580207000168/0001235802-07-000168-index.htm"}, {"action": "BUY", "amount": 71985.0, "date": "2007-02-12", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580207000029/0001235802-07-000029-index.htm"}, {"action": "SELL", "amount": 479905.0, "date": "2006-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580206000090/0001235802-06-000090-index.htm"}, {"action": "SELL", "amount": 218975.0, "date": "2006-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580206000051/0001235802-06-000051-index.htm"}, {"action": "SELL", "amount": 313650.0, "date": "2004-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000184/0001235802-04-000184-index.htm"}], "latest": {"action": "SELL", "amount": 333843.178, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000044/0001235802-20-000044-index.htm"}}, {"who": "Christine K. Marten", "who_key": "MARTEN CHRISTINE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5125000.0, "net": -5125000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2050000.0, "date": "2003-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580203000037/0001235802-03-000037-index.htm"}, {"action": "SELL", "amount": 3075000.0, "date": "2003-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580203000024/0001235802-03-000024-index.htm"}], "latest": {"action": "SELL", "amount": 2050000.0, "date": "2003-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580203000037/0001235802-03-000037-index.htm"}}, {"who": "Timothy M. Kohl", "who_key": "KOHL TIMOTHY M", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 474963.75, "sold": 3199180.8837, "net": -2724217.1337, "trades": 9, "top_score": 50.5, "lean": "selling", "history": [{"action": "SELL", "amount": 743137.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000096/0001235802-20-000096-index.htm"}, {"action": "SELL", "amount": 920913.1240000001, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000033/0001235802-20-000033-index.htm"}, {"action": "SELL", "amount": 620963.2074000001, "date": "2015-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000064/0001235802-15-000064-index.htm"}, {"action": "SELL", "amount": 46571.972, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000059/0001235802-15-000059-index.htm"}, {"action": "SELL", "amount": 867595.5803, "date": "2015-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000058/0001235802-15-000058-index.htm"}, {"action": "BUY", "amount": 163661.0, "date": "2015-03-13", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000025/0001235802-15-000025-index.htm"}, {"action": "BUY", "amount": 25037.28, "date": "2014-07-18", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580214000093/0001235802-14-000093-index.htm"}, {"action": "BUY", "amount": 231472.19, "date": "2011-08-16", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580211000152/0001235802-11-000152-index.htm"}, {"action": "BUY", "amount": 54793.28, "date": "2011-08-16", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580211000153/0001235802-11-000153-index.htm"}], "latest": {"action": "SELL", "amount": 743137.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000096/0001235802-20-000096-index.htm"}}, {"who": "James J. Hinnendael", "who_key": "Hinnendael James J", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 149865.0, "sold": 2335145.0222, "net": -2185280.0222, "trades": 6, "top_score": 50.3, "lean": "selling", "history": [{"action": "SELL", "amount": 116717.445, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580222000041/0001235802-22-000041-index.htm"}, {"action": "SELL", "amount": 408320.0, "date": "2020-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000029/0001235802-20-000029-index.htm"}, {"action": "BUY", "amount": 149865.0, "date": "2018-04-25", "score": 50.3, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580218000053/0001235802-18-000053-index.htm"}, {"action": "SELL", "amount": 318598.2, "date": "2016-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580216000190/0001235802-16-000190-index.htm"}, {"action": "SELL", "amount": 1235707.2, "date": "2015-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000169/0001235802-15-000169-index.htm"}, {"action": "SELL", "amount": 255802.1772, "date": "2015-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580215000055/0001235802-15-000055-index.htm"}], "latest": {"action": "SELL", "amount": 116717.445, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580222000041/0001235802-22-000041-index.htm"}}, {"who": "Jerry M. Bauer", "who_key": "BAUER JERRY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 838562.5, "sold": 1643878.4148000001, "net": -805315.9148000001, "trades": 16, "top_score": 45.9, "lean": "selling", "history": [{"action": "BUY", "amount": 257659.99999999997, "date": "2025-04-28", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397525000005/0001253975-25-000005-index.htm"}, {"action": "BUY", "amount": 158051.0, "date": "2024-10-30", "score": 42.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580224000088/0001235802-24-000088-index.htm"}, {"action": "BUY", "amount": 226050.0, "date": "2021-09-20", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580221000120/0001235802-21-000120-index.htm"}, {"action": "BUY", "amount": 107817.5, "date": "2020-10-30", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000168626620000007/0001686266-20-000007-index.htm"}, {"action": "BUY", "amount": 88984.0, "date": "2012-08-14", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580212000132/0001235802-12-000132-index.htm"}, {"action": "SELL", "amount": 271577.45190000004, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580208000117/0001235802-08-000117-index.htm"}, {"action": "SELL", "amount": 100006.4, "date": "2005-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580205000082/0001235802-05-000082-index.htm"}, {"action": "SELL", "amount": 43531.899999999994, "date": "2005-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580205000075/0001235802-05-000075-index.htm"}, {"action": "SELL", "amount": 182671.84, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000060/0001235802-04-000060-index.htm"}, {"action": "SELL", "amount": 152784.3346, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000063/0001235802-04-000063-index.htm"}, {"action": "SELL", "amount": 114177.1, "date": "2004-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000056/0001235802-04-000056-index.htm"}, {"action": "SELL", "amount": 145809.0, "date": "2004-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000049/0001235802-04-000049-index.htm"}, {"action": "SELL", "amount": 166229.296, "date": "2004-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000005/0001235802-04-000005-index.htm"}, {"action": "SELL", "amount": 128310.11729999998, "date": "2003-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580203000088/0001235802-03-000088-index.htm"}, {"action": "SELL", "amount": 55581.02, "date": "2003-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125838703000005/0001258387-03-000005-index.htm"}, {"action": "SELL", "amount": 283199.955, "date": "2003-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125838703000004/0001258387-03-000004-index.htm"}], "latest": {"action": "BUY", "amount": 257659.99999999997, "date": "2025-04-28", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000125397525000005/0001253975-25-000005-index.htm"}}, {"who": "Thomas J. Winkel", "who_key": "WINKEL THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14950.0, "sold": 2458445.2817, "net": -2443495.2817, "trades": 21, "top_score": 35.4, "lean": "selling", "history": [{"action": "SELL", "amount": 106918.81199999999, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580223000037/0001235802-23-000037-index.htm"}, {"action": "SELL", "amount": 59795.99999999999, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580222000043/0001235802-22-000043-index.htm"}, {"action": "SELL", "amount": 88250.0, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580222000025/0001235802-22-000025-index.htm"}, {"action": "SELL", "amount": 100603.2, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580221000014/0001235802-21-000014-index.htm"}, {"action": "SELL", "amount": 111218.75000000001, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580220000023/0001235802-20-000023-index.htm"}, {"action": "SELL", "amount": 127572.5, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580219000040/0001235802-19-000040-index.htm"}, {"action": "SELL", "amount": 140937.5, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580218000018/0001235802-18-000018-index.htm"}, {"action": "SELL", "amount": 66962.5, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580217000040/0001235802-17-000040-index.htm"}, {"action": "SELL", "amount": 58360.4, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580216000200/0001235802-16-000200-index.htm"}, {"action": "SELL", "amount": 266450.55000000005, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580213000041/0001235802-13-000041-index.htm"}, {"action": "SELL", "amount": 261363.92839999998, "date": "2012-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580212000031/0001235802-12-000031-index.htm"}, {"action": "SELL", "amount": 269653.34130000003, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580211000055/0001235802-11-000055-index.htm"}, {"action": "SELL", "amount": 111604.0, "date": "2009-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580209000023/0001235802-09-000023-index.htm"}, {"action": "SELL", "amount": 78703.29999999999, "date": "2008-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580208000023/0001235802-08-000023-index.htm"}, {"action": "SELL", "amount": 72030.0, "date": "2007-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580207000087/0001235802-07-000087-index.htm"}, {"action": "BUY", "amount": 14950.0, "date": "2006-07-27", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580206000156/0001235802-06-000156-index.htm"}, {"action": "SELL", "amount": 144499.0, "date": "2006-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580206000095/0001235802-06-000095-index.htm"}, {"action": "SELL", "amount": 104293.0, "date": "2004-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000207/0001235802-04-000207-index.htm"}, {"action": "SELL", "amount": 135870.0, "date": "2004-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000039/0001235802-04-000039-index.htm"}, {"action": "SELL", "amount": 98192.5, "date": "2004-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000036/0001235802-04-000036-index.htm"}, {"action": "SELL", "amount": 55166.0, "date": "2003-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580203000096/0001235802-03-000096-index.htm"}], "latest": {"action": "SELL", "amount": 106918.81199999999, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580223000037/0001235802-23-000037-index.htm"}}, {"who": "Darrell D. Rubel", "who_key": "RUBEL DARRELL D", "role": "Exec VP, CFO, Treasurer & Secy, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2362552.88, "net": -2362552.88, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 217945.0, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000065/0001235802-04-000065-index.htm"}, {"action": "SELL", "amount": 395650.0, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000064/0001235802-04-000064-index.htm"}, {"action": "SELL", "amount": 676282.88, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000058/0001235802-04-000058-index.htm"}, {"action": "SELL", "amount": 709530.0, "date": "2004-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000052/0001235802-04-000052-index.htm"}, {"action": "SELL", "amount": 276070.0, "date": "2004-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000046/0001235802-04-000046-index.htm"}, {"action": "SELL", "amount": 87075.0, "date": "2004-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000043/0001235802-04-000043-index.htm"}], "latest": {"action": "SELL", "amount": 217945.0, "date": "2004-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580204000065/0001235802-04-000065-index.htm"}}, {"who": "Susan M. Baier", "who_key": "BAIER SUSAN M", "role": "VP of Information Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2353685.9265, "net": -2353685.9265, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2353685.9265, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580206000013/0001235802-06-000013-index.htm"}], "latest": {"action": "SELL", "amount": 2353685.9265, "date": "2006-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/799167/000123580206000013/0001235802-06-000013-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026046", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001253979-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024306", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001473182-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001437749-26-021135", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "FORM 8-K", "accession": "0001437749-26-016108", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "FORM 10-Q", "accession": "0001437749-26-015748", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001205446-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001253977-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001220564-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001653470-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001253975-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001239192-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001348356-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001253979-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0002005041-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001881752-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001990433-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001437749-26-013179", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-17", "title": "Form ARS", "accession": "0000799167-26-000001", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-17", "title": "FORM DEF 14A", "accession": "0001437749-26-008503", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "FORM 10-K", "accession": "0001437749-26-005971", "price_sensitive": true}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001253979-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0001348356-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-02-23", "title": "PRIMARY DOCUMENT", "accession": "0002005041-26-000001", "price_sensitive": false}], "performance": {"ticker": "MRTN", "has_prices": true, "summary": {"n": 19, "avg": 0.5529696607908542, "win_rate": 0.8421052631578947, "best": 0.7399906890130352, "worst": -0.04716379859783303, "as_of": "2026-08-07"}, "buys": [{"who": "BAUER JERRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257659.99999999997, "date": "2025-04-28", "score": 45.9, "ref_price": 12.92, "return": 0.15712074303405568}, {"who": "BAUER JERRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158051.0, "date": "2024-10-30", "score": 42.4, "ref_price": 15.69, "return": -0.04716379859783303}, {"who": "BAUER JERRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226050.0, "date": "2021-09-20", "score": 45.1, "ref_price": 15.15, "return": -0.013201320132013271}, {"who": "BAUER JERRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107817.5, "date": "2020-10-30", "score": 40.4, "ref_price": 15.345, "return": -0.02574128380580002}, {"who": "Hinnendael James J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 149865.0, "date": "2018-04-25", "score": 50.3, "ref_price": 13.9, "return": 0.07553956834532366}, {"who": "KOHL TIMOTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 163661.0, "date": "2015-03-13", "score": 47.5, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "KOHL TIMOTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 25037.28, "date": "2014-07-18", "score": 37.3, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "BAUER JERRY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 88984.0, "date": "2012-08-14", "score": 38.4, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "KOHL TIMOTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 54793.28, "date": "2011-08-16", "score": 41.5, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "KOHL TIMOTHY M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 231472.19, "date": "2011-08-16", "score": 50.5, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "OWENS G LARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102200.0, "date": "2010-06-10", "score": 46.7, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "OWENS G LARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89685.0, "date": "2009-12-14", "score": 53.5, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "OWENS G LARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43272.5, "date": "2009-07-23", "score": 49.8, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "OWENS G LARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45675.0, "date": "2009-05-14", "score": 35.0, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "MARTEN RANDOLPH L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director, 10% Owner", "amount": 62663.0, "date": "2007-11-07", "score": 46.7, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "MARTEN RANDOLPH L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President & CEO, Director, 10% Owner", "amount": 70150.0, "date": "2007-10-26", "score": 47.2, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "MARTEN RANDOLPH L", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 71985.0, "date": "2007-02-12", "score": 47.4, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "HAGNESS LARRY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23325.0, "date": "2006-07-28", "score": 33.5, "ref_price": 8.592, "return": 0.7399906890130352}, {"who": "WINKEL THOMAS J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14950.0, "date": "2006-07-27", "score": 35.4, "ref_price": 8.592, "return": 0.7399906890130352}]}, "price_series": [{"date": "2016-08-01", "close": 8.592, "volume": 163905.0}, {"date": "2016-08-02", "close": 8.468, "volume": 238695.0}, {"date": "2016-08-03", "close": 8.572, "volume": 154850.0}, {"date": "2016-08-04", "close": 8.608, "volume": 275403.0}, {"date": "2016-08-05", "close": 8.792, "volume": 270423.0}, {"date": "2016-08-08", "close": 8.7, "volume": 107123.0}, {"date": "2016-08-09", "close": 8.608, "volume": 241738.0}, {"date": "2016-08-10", "close": 8.56, "volume": 125295.0}, {"date": "2016-08-11", "close": 8.604, "volume": 161118.0}, {"date": "2016-08-12", "close": 8.568, "volume": 80065.0}, {"date": "2016-08-15", "close": 8.652, "volume": 201685.0}, {"date": "2016-08-16", "close": 8.572, "volume": 209678.0}, {"date": "2016-08-17", "close": 8.58, "volume": 136995.0}, {"date": "2016-08-18", "close": 8.636, "volume": 197493.0}, {"date": "2016-08-19", "close": 8.664, "volume": 249535.0}, {"date": "2016-08-22", "close": 8.688, "volume": 140768.0}, {"date": "2016-08-23", "close": 8.72, "volume": 125103.0}, {"date": "2016-08-24", "close": 8.712, "volume": 115280.0}, {"date": "2016-08-25", "close": 8.684, "volume": 174053.0}, {"date": "2016-08-26", "close": 8.552, "volume": 141265.0}, {"date": "2016-08-29", "close": 8.56, "volume": 178345.0}, {"date": "2016-08-30", "close": 8.624, "volume": 171590.0}, {"date": "2016-08-31", "close": 8.628, "volume": 215800.0}, {"date": "2016-09-01", "close": 8.772, "volume": 134705.0}, {"date": "2016-09-02", "close": 8.852, "volume": 167913.0}, {"date": "2016-09-06", "close": 8.788, "volume": 135678.0}, {"date": "2016-09-07", "close": 8.88, "volume": 170395.0}, {"date": "2016-09-08", "close": 8.848, "volume": 195488.0}, {"date": "2016-09-09", "close": 8.552, "volume": 214800.0}, {"date": "2016-09-12", "close": 8.688, "volume": 173673.0}, {"date": "2016-09-13", "close": 8.536, "volume": 206055.0}, {"date": "2016-09-14", "close": 8.5, "volume": 104905.0}, {"date": "2016-09-15", "close": 8.644, "volume": 172398.0}, {"date": "2016-09-16", "close": 8.64, "volume": 288518.0}, {"date": "2016-09-19", "close": 8.684, "volume": 71233.0}, {"date": "2016-09-20", "close": 8.592, "volume": 102300.0}, {"date": "2016-09-21", "close": 8.612, "volume": 133115.0}, {"date": "2016-09-22", "close": 8.672, "volume": 152620.0}, {"date": "2016-09-23", "close": 8.584, "volume": 112095.0}, {"date": "2016-09-26", "close": 8.504, "volume": 125118.0}, {"date": "2016-09-27", "close": 8.288, "volume": 294806.0}, {"date": "2016-09-28", "close": 8.372, "volume": 173485.0}, {"date": "2016-09-29", "close": 8.364, "volume": 135313.0}, {"date": "2016-09-30", "close": 8.4, "volume": 275331.0}, {"date": "2016-10-03", "close": 8.484, "volume": 451803.0}, {"date": "2016-10-04", "close": 8.396, "volume": 131078.0}, {"date": "2016-10-05", "close": 8.4, "volume": 211753.0}, {"date": "2016-10-06", "close": 8.308, "volume": 130608.0}, {"date": "2016-10-07", "close": 8.288, "volume": 130850.0}, {"date": "2016-10-10", "close": 8.32, "volume": 97820.0}, {"date": "2016-10-11", "close": 8.2, "volume": 148063.0}, {"date": "2016-10-12", "close": 8.2, "volume": 108283.0}, {"date": "2016-10-13", "close": 8.12, "volume": 220760.0}, {"date": "2016-10-14", "close": 7.88, "volume": 90103.0}, {"date": "2016-10-17", "close": 7.74, "volume": 125215.0}, {"date": "2016-10-18", "close": 7.82, "volume": 116543.0}, {"date": "2016-10-19", "close": 7.82, "volume": 228330.0}, {"date": "2016-10-20", "close": 7.84, "volume": 64350.0}, {"date": "2016-10-21", "close": 8.04, "volume": 264826.0}, {"date": "2016-10-24", "close": 8.2, "volume": 158178.0}, {"date": "2016-10-25", "close": 8.06, "volume": 284151.0}, {"date": "2016-10-26", "close": 8.1, "volume": 217700.0}, {"date": "2016-10-27", "close": 8.1, "volume": 139498.0}, {"date": "2016-10-28", "close": 8.0, "volume": 201958.0}, {"date": "2016-10-31", "close": 8.2, "volume": 276886.0}, {"date": "2016-11-01", "close": 8.1, "volume": 214198.0}, {"date": "2016-11-02", "close": 7.98, "volume": 129033.0}, {"date": "2016-11-03", "close": 8.1, "volume": 143228.0}, {"date": "2016-11-04", "close": 8.06, "volume": 222833.0}, {"date": "2016-11-07", "close": 8.12, "volume": 315253.0}, {"date": "2016-11-08", "close": 8.4, "volume": 167125.0}, {"date": "2016-11-09", "close": 8.48, "volume": 420458.0}, {"date": "2016-11-10", "close": 8.96, "volume": 924029.0}, {"date": "2016-11-11", "close": 8.74, "volume": 970857.0}, {"date": "2016-11-14", "close": 9.22, "volume": 381781.0}, {"date": "2016-11-15", "close": 9.32, "volume": 256116.0}, {"date": "2016-11-16", "close": 9.34, "volume": 600279.0}, {"date": "2016-11-17", "close": 9.56, "volume": 293661.0}, {"date": "2016-11-18", "close": 9.44, "volume": 320411.0}, {"date": "2016-11-21", "close": 9.52, "volume": 310968.0}, {"date": "2016-11-22", "close": 9.38, "volume": 353271.0}, {"date": "2016-11-23", "close": 9.56, "volume": 361043.0}, {"date": "2016-11-25", "close": 9.7, "volume": 83113.0}, {"date": "2016-11-28", "close": 9.76, "volume": 275106.0}, {"date": "2016-11-29", "close": 9.86, "volume": 208168.0}, {"date": "2016-11-30", "close": 9.74, "volume": 182458.0}, {"date": "2016-12-01", "close": 9.92, "volume": 254306.0}, {"date": "2016-12-02", "close": 9.98, "volume": 257041.0}, {"date": "2016-12-05", "close": 9.92, "volume": 389081.0}, {"date": "2016-12-06", "close": 9.94, "volume": 350573.0}, {"date": "2016-12-07", "close": 10.3, "volume": 371908.0}, {"date": "2016-12-08", "close": 10.66, "volume": 444176.0}, {"date": "2016-12-09", "close": 10.48, "volume": 438438.0}, {"date": "2016-12-12", "close": 10.18, "volume": 301911.0}, {"date": "2016-12-13", "close": 10.12, "volume": 262713.0}, {"date": "2016-12-14", "close": 10.12, "volume": 262748.0}, {"date": "2016-12-15", "close": 10.08, "volume": 239145.0}, {"date": "2016-12-16", "close": 9.56, "volume": 1250078.0}, {"date": "2016-12-19", "close": 9.56, "volume": 314686.0}, {"date": "2016-12-20", "close": 9.64, "volume": 425743.0}, {"date": "2016-12-21", "close": 9.58, "volume": 142358.0}, {"date": "2016-12-22", "close": 9.4, "volume": 244260.0}, {"date": "2016-12-23", "close": 9.52, "volume": 157353.0}, {"date": "2016-12-27", "close": 9.44, "volume": 151923.0}, {"date": "2016-12-28", "close": 9.36, "volume": 171678.0}, {"date": "2016-12-29", "close": 9.36, "volume": 104065.0}, {"date": "2016-12-30", "close": 9.32, "volume": 294373.0}, {"date": "2017-01-03", "close": 9.46, "volume": 447838.0}, {"date": "2017-01-04", "close": 9.6, "volume": 311781.0}, {"date": "2017-01-05", "close": 9.36, "volume": 198648.0}, {"date": "2017-01-06", "close": 9.3, "volume": 208645.0}, {"date": "2017-01-09", "close": 9.18, "volume": 130853.0}, {"date": "2017-01-10", "close": 9.22, "volume": 301301.0}, {"date": "2017-01-11", "close": 9.24, "volume": 430621.0}, {"date": "2017-01-12", "close": 9.14, "volume": 296973.0}, {"date": "2017-01-13", "close": 9.54, "volume": 527981.0}, {"date": "2017-01-17", "close": 9.26, "volume": 218348.0}, {"date": "2017-01-18", "close": 9.4, "volume": 128045.0}, {"date": "2017-01-19", "close": 9.24, "volume": 105945.0}, {"date": "2017-01-20", "close": 9.26, "volume": 107935.0}, {"date": "2017-01-23", "close": 9.14, "volume": 144668.0}, {"date": "2017-01-24", "close": 9.28, "volume": 172738.0}, {"date": "2017-01-25", "close": 9.48, "volume": 131298.0}, {"date": "2017-01-26", "close": 9.24, "volume": 141983.0}, {"date": "2017-01-27", "close": 9.18, "volume": 175830.0}, {"date": "2017-01-30", "close": 9.2, "volume": 219743.0}, {"date": "2017-01-31", "close": 9.14, "volume": 214933.0}, {"date": "2017-02-01", "close": 9.22, "volume": 170943.0}, {"date": "2017-02-02", "close": 9.06, "volume": 247453.0}, {"date": "2017-02-03", "close": 9.26, "volume": 133700.0}, {"date": "2017-02-06", "close": 9.16, "volume": 96168.0}, {"date": "2017-02-07", "close": 8.92, "volume": 172268.0}, {"date": "2017-02-08", "close": 8.92, "volume": 164088.0}, {"date": "2017-02-09", "close": 8.92, "volume": 151270.0}, {"date": "2017-02-10", "close": 9.28, "volume": 380438.0}, {"date": "2017-02-13", "close": 9.22, "volume": 195358.0}, {"date": "2017-02-14", "close": 9.44, "volume": 344443.0}, {"date": "2017-02-15", "close": 9.56, "volume": 334301.0}, {"date": "2017-02-16", "close": 9.6, "volume": 220535.0}, {"date": "2017-02-17", "close": 9.56, "volume": 266413.0}, {"date": "2017-02-21", "close": 9.72, "volume": 285058.0}, {"date": "2017-02-22", "close": 9.74, "volume": 240638.0}, {"date": "2017-02-23", "close": 9.74, "volume": 453866.0}, {"date": "2017-02-24", "close": 9.74, "volume": 161368.0}, {"date": "2017-02-27", "close": 9.88, "volume": 414556.0}, {"date": "2017-02-28", "close": 9.82, "volume": 294626.0}, {"date": "2017-03-01", "close": 10.14, "volume": 381178.0}, {"date": "2017-03-02", "close": 9.86, "volume": 239963.0}, {"date": "2017-03-03", "close": 9.8, "volume": 261343.0}, {"date": "2017-03-06", "close": 9.75, "volume": 214913.0}, {"date": "2017-03-07", "close": 9.72, "volume": 307323.0}, {"date": "2017-03-08", "close": 9.7, "volume": 212745.0}, {"date": "2017-03-09", "close": 9.4, "volume": 179420.0}, {"date": "2017-03-10", "close": 9.54, "volume": 215225.0}, {"date": "2017-03-13", "close": 9.5, "volume": 109913.0}, {"date": "2017-03-14", "close": 9.48, "volume": 163498.0}, {"date": "2017-03-15", "close": 9.68, "volume": 186090.0}, {"date": "2017-03-16", "close": 9.68, "volume": 144735.0}, {"date": "2017-03-17", "close": 9.84, "volume": 567019.0}, {"date": "2017-03-20", "close": 9.72, "volume": 302788.0}, {"date": "2017-03-21", "close": 9.5, "volume": 220433.0}, {"date": "2017-03-22", "close": 9.5, "volume": 192275.0}, {"date": "2017-03-23", "close": 9.58, "volume": 160628.0}, {"date": "2017-03-24", "close": 9.58, "volume": 305613.0}, {"date": "2017-03-27", "close": 9.48, "volume": 140168.0}, {"date": "2017-03-28", "close": 9.6, "volume": 142295.0}, {"date": "2017-03-29", "close": 9.56, "volume": 142830.0}, {"date": "2017-03-30", "close": 9.56, "volume": 234185.0}, {"date": "2017-03-31", "close": 9.38, "volume": 417598.0}, {"date": "2017-04-03", "close": 9.24, "volume": 309536.0}, {"date": "2017-04-04", "close": 9.2, "volume": 190810.0}, {"date": "2017-04-05", "close": 9.12, "volume": 383798.0}, {"date": "2017-04-06", "close": 9.12, "volume": 306981.0}, {"date": "2017-04-07", "close": 9.16, "volume": 168948.0}, {"date": "2017-04-10", "close": 9.56, "volume": 597424.0}, {"date": "2017-04-11", "close": 9.46, "volume": 319768.0}, {"date": "2017-04-12", "close": 9.18, "volume": 182403.0}, {"date": "2017-04-13", "close": 8.96, "volume": 203748.0}, {"date": "2017-04-17", "close": 9.0, "volume": 295708.0}, {"date": "2017-04-18", "close": 8.74, "volume": 364486.0}, {"date": "2017-04-19", "close": 8.68, "volume": 710926.0}, {"date": "2017-04-20", "close": 8.8, "volume": 815967.0}, {"date": "2017-04-21", "close": 9.58, "volume": 860124.0}, {"date": "2017-04-24", "close": 9.9, "volume": 362828.0}, {"date": "2017-04-25", "close": 9.92, "volume": 624791.0}, {"date": "2017-04-26", "close": 9.92, "volume": 352426.0}, {"date": "2017-04-27", "close": 10.0, "volume": 208470.0}, {"date": "2017-04-28", "close": 9.92, "volume": 318403.0}, {"date": "2017-05-01", "close": 9.92, "volume": 158998.0}, {"date": "2017-05-02", "close": 9.78, "volume": 184520.0}, {"date": "2017-05-03", "close": 9.8, "volume": 214355.0}, {"date": "2017-05-04", "close": 9.74, "volume": 99203.0}, {"date": "2017-05-05", "close": 9.68, "volume": 166520.0}, {"date": "2017-05-08", "close": 9.64, "volume": 149950.0}, {"date": "2017-05-09", "close": 9.64, "volume": 315611.0}, {"date": "2017-05-10", "close": 9.58, "volume": 304098.0}, {"date": "2017-05-11", "close": 9.74, "volume": 367201.0}, {"date": "2017-05-12", "close": 9.64, "volume": 447923.0}, {"date": "2017-05-15", "close": 9.68, "volume": 192285.0}, {"date": "2017-05-16", "close": 9.7, "volume": 295663.0}, {"date": "2017-05-17", "close": 9.54, "volume": 358608.0}, {"date": "2017-05-18", "close": 9.62, "volume": 271048.0}, {"date": "2017-05-19", "close": 9.5, "volume": 317668.0}, {"date": "2017-05-22", "close": 9.62, "volume": 479536.0}, {"date": "2017-05-23", "close": 9.74, "volume": 506614.0}, {"date": "2017-05-24", "close": 9.86, "volume": 347863.0}, {"date": "2017-05-25", "close": 9.98, "volume": 159210.0}, {"date": "2017-05-26", "close": 9.92, "volume": 211220.0}, {"date": "2017-05-30", "close": 9.98, "volume": 408783.0}, {"date": "2017-05-31", "close": 9.9, "volume": 240730.0}, {"date": "2017-06-01", "close": 10.02, "volume": 165090.0}, {"date": "2017-06-02", "close": 10.26, "volume": 331798.0}, {"date": "2017-06-05", "close": 10.2, "volume": 264523.0}, {"date": "2017-06-06", "close": 10.24, "volume": 365183.0}, {"date": "2017-06-07", "close": 10.58, "volume": 298946.0}, {"date": "2017-06-08", "close": 10.76, "volume": 475776.0}, {"date": "2017-06-09", "close": 11.03, "volume": 827884.0}, {"date": "2017-06-12", "close": 11.0, "volume": 508801.0}, {"date": "2017-06-13", "close": 10.96, "volume": 298598.0}, {"date": "2017-06-14", "close": 10.92, "volume": 273968.0}, {"date": "2017-06-15", "close": 10.94, "volume": 197758.0}, {"date": "2017-06-16", "close": 11.06, "volume": 450081.0}, {"date": "2017-06-19", "close": 11.28, "volume": 387826.0}, {"date": "2017-06-20", "close": 11.02, "volume": 212988.0}, {"date": "2017-06-21", "close": 10.88, "volume": 228950.0}, {"date": "2017-06-22", "close": 10.82, "volume": 332211.0}, {"date": "2017-06-23", "close": 10.86, "volume": 426998.0}, {"date": "2017-06-26", "close": 10.94, "volume": 170673.0}, {"date": "2017-06-27", "close": 10.82, "volume": 215500.0}, {"date": "2017-06-28", "close": 11.06, "volume": 296836.0}, {"date": "2017-06-29", "close": 10.96, "volume": 163575.0}, {"date": "2017-06-30", "close": 10.96, "volume": 294551.0}, {"date": "2017-07-03", "close": 11.12, "volume": 167490.0}, {"date": "2017-07-05", "close": 10.88, "volume": 257413.0}, {"date": "2017-07-06", "close": 10.78, "volume": 308021.0}, {"date": "2017-07-07", "close": 10.92, "volume": 178215.0}, {"date": "2017-07-10", "close": 10.8333, "volume": 284817.0}, {"date": "2017-07-11", "close": 10.6667, "volume": 308781.0}, {"date": "2017-07-12", "close": 10.9, "volume": 179890.0}, {"date": "2017-07-13", "close": 10.9333, "volume": 200664.0}, {"date": "2017-07-14", "close": 10.9333, "volume": 148312.0}, {"date": "2017-07-17", "close": 10.9, "volume": 128178.0}, {"date": "2017-07-18", "close": 10.7333, "volume": 140575.0}, {"date": "2017-07-19", "close": 10.6667, "volume": 136155.0}, {"date": "2017-07-20", "close": 10.8, "volume": 132405.0}, {"date": "2017-07-21", "close": 11.0333, "volume": 412009.0}, {"date": "2017-07-24", "close": 10.9, "volume": 245856.0}, {"date": "2017-07-25", "close": 10.9333, "volume": 296943.0}, {"date": "2017-07-26", "close": 10.8667, "volume": 399508.0}, {"date": "2017-07-27", "close": 10.5667, "volume": 248929.0}, {"date": "2017-07-28", "close": 10.8, "volume": 181018.0}, {"date": "2017-07-31", "close": 10.6333, "volume": 231298.0}, {"date": "2017-08-01", "close": 10.9667, "volume": 282760.0}, {"date": "2017-08-02", "close": 10.8, "volume": 158596.0}, {"date": "2017-08-03", "close": 10.7667, "volume": 134880.0}, {"date": "2017-08-04", "close": 10.9, "volume": 142479.0}, {"date": "2017-08-07", "close": 10.9333, "volume": 133380.0}, {"date": "2017-08-08", "close": 10.9, "volume": 116146.0}, {"date": "2017-08-09", "close": 10.9, "volume": 223102.0}, {"date": "2017-08-10", "close": 10.6667, "volume": 168757.0}, {"date": "2017-08-11", "close": 10.7, "volume": 193162.0}, {"date": "2017-08-14", "close": 10.8667, "volume": 189214.0}, {"date": "2017-08-15", "close": 10.8667, "volume": 182221.0}, {"date": "2017-08-16", "close": 10.8, "volume": 129603.0}, {"date": "2017-08-17", "close": 10.5667, "volume": 165358.0}, {"date": "2017-08-18", "close": 10.5333, "volume": 117379.0}, {"date": "2017-08-21", "close": 10.5667, "volume": 180994.0}, {"date": "2017-08-22", "close": 10.6667, "volume": 141378.0}, {"date": "2017-08-23", "close": 10.5333, "volume": 82020.0}, {"date": "2017-08-24", "close": 10.4667, "volume": 190678.0}, {"date": "2017-08-25", "close": 10.6, "volume": 186307.0}, {"date": "2017-08-28", "close": 10.8333, "volume": 434655.0}, {"date": "2017-08-29", "close": 11.0333, "volume": 187044.0}, {"date": "2017-08-30", "close": 11.3667, "volume": 533983.0}, {"date": "2017-08-31", "close": 11.4333, "volume": 287535.0}, {"date": "2017-09-01", "close": 11.7, "volume": 244773.0}, {"date": "2017-09-05", "close": 11.8667, "volume": 263829.0}, {"date": "2017-09-06", "close": 11.8333, "volume": 588681.0}, {"date": "2017-09-07", "close": 12.1333, "volume": 228321.0}, {"date": "2017-09-08", "close": 12.2667, "volume": 274549.0}, {"date": "2017-09-11", "close": 12.3667, "volume": 149023.0}, {"date": "2017-09-12", "close": 12.6333, "volume": 379075.0}, {"date": "2017-09-13", "close": 12.5, "volume": 268935.0}, {"date": "2017-09-14", "close": 12.2667, "volume": 129337.0}, {"date": "2017-09-15", "close": 12.3667, "volume": 427104.0}, {"date": "2017-09-18", "close": 12.3, "volume": 176217.0}, {"date": "2017-09-19", "close": 12.1667, "volume": 173857.0}, {"date": "2017-09-20", "close": 12.4333, "volume": 150976.0}, {"date": "2017-09-21", "close": 12.5333, "volume": 114561.0}, {"date": "2017-09-22", "close": 12.6, "volume": 127380.0}, {"date": "2017-09-25", "close": 12.6667, "volume": 179695.0}, {"date": "2017-09-26", "close": 12.7667, "volume": 321796.0}, {"date": "2017-09-27", "close": 13.1333, "volume": 218848.0}, {"date": "2017-09-28", "close": 12.9333, "volume": 215856.0}, {"date": "2017-09-29", "close": 13.7, "volume": 1232338.0}, {"date": "2017-10-02", "close": 13.5333, "volume": 470157.0}, {"date": "2017-10-03", "close": 13.3, "volume": 580008.0}, {"date": "2017-10-04", "close": 13.3333, "volume": 322539.0}, {"date": "2017-10-05", "close": 13.2333, "volume": 224485.0}, {"date": "2017-10-06", "close": 13.0667, "volume": 363235.0}, {"date": "2017-10-09", "close": 13.2, "volume": 330412.0}, {"date": "2017-10-10", "close": 13.2667, "volume": 173499.0}, {"date": "2017-10-11", "close": 13.1667, "volume": 225621.0}, {"date": "2017-10-12", "close": 13.0, "volume": 256618.0}, {"date": "2017-10-13", "close": 12.7333, "volume": 282019.0}, {"date": "2017-10-16", "close": 12.6667, "volume": 352509.0}, {"date": "2017-10-17", "close": 12.4667, "volume": 190926.0}, {"date": "2017-10-18", "close": 12.7, "volume": 327129.0}, {"date": "2017-10-19", "close": 12.6667, "volume": 430335.0}, {"date": "2017-10-20", "close": 12.7667, "volume": 603391.0}, {"date": "2017-10-23", "close": 12.7, "volume": 423307.0}, {"date": "2017-10-24", "close": 12.9333, "volume": 517297.0}, {"date": "2017-10-25", "close": 12.7667, "volume": 245329.0}, {"date": "2017-10-26", "close": 13.2, "volume": 448996.0}, {"date": "2017-10-27", "close": 13.3333, "volume": 312106.0}, {"date": "2017-10-30", "close": 12.9667, "volume": 207255.0}, {"date": "2017-10-31", "close": 13.1, "volume": 345276.0}, {"date": "2017-11-01", "close": 13.0333, "volume": 200680.0}, {"date": "2017-11-02", "close": 13.1667, "volume": 303949.0}, {"date": "2017-11-03", "close": 12.7667, "volume": 347650.0}, {"date": "2017-11-06", "close": 12.8333, "volume": 270639.0}, {"date": "2017-11-07", "close": 12.5, "volume": 432910.0}, {"date": "2017-11-08", "close": 12.4667, "volume": 258744.0}, {"date": "2017-11-09", "close": 12.4667, "volume": 300358.0}, {"date": "2017-11-10", "close": 12.5667, "volume": 543346.0}, {"date": "2017-11-13", "close": 12.5667, "volume": 471667.0}, {"date": "2017-11-14", "close": 12.6667, "volume": 408276.0}, {"date": "2017-11-15", "close": 12.4667, "volume": 296508.0}, {"date": "2017-11-16", "close": 12.5667, "volume": 427438.0}, {"date": "2017-11-17", "close": 12.6, "volume": 232257.0}, {"date": "2017-11-20", "close": 12.6333, "volume": 249138.0}, {"date": "2017-11-21", "close": 12.9333, "volume": 284050.0}, {"date": "2017-11-22", "close": 12.8667, "volume": 171393.0}, {"date": "2017-11-24", "close": 12.6667, "volume": 134998.0}, {"date": "2017-11-27", "close": 12.8667, "volume": 467269.0}, {"date": "2017-11-28", "close": 13.2, "volume": 210342.0}, {"date": "2017-11-29", "close": 13.3, "volume": 791496.0}, {"date": "2017-11-30", "close": 13.4333, "volume": 424915.0}, {"date": "2017-12-01", "close": 13.3333, "volume": 380937.0}, {"date": "2017-12-04", "close": 13.5333, "volume": 308061.0}, {"date": "2017-12-05", "close": 13.2667, "volume": 216700.0}, {"date": "2017-12-06", "close": 13.2333, "volume": 259224.0}, {"date": "2017-12-07", "close": 13.3333, "volume": 347545.0}, {"date": "2017-12-08", "close": 13.3667, "volume": 597352.0}, {"date": "2017-12-11", "close": 13.4, "volume": 348604.0}, {"date": "2017-12-12", "close": 13.3667, "volume": 265108.0}, {"date": "2017-12-13", "close": 13.6333, "volume": 383562.0}, {"date": "2017-12-14", "close": 13.4, "volume": 297652.0}, {"date": "2017-12-15", "close": 13.6333, "volume": 777598.0}, {"date": "2017-12-18", "close": 13.7, "volume": 281568.0}, {"date": "2017-12-19", "close": 13.7333, "volume": 317281.0}, {"date": "2017-12-20", "close": 13.6667, "volume": 196038.0}, {"date": "2017-12-21", "close": 13.5667, "volume": 188550.0}, {"date": "2017-12-22", "close": 13.6, "volume": 115774.0}, {"date": "2017-12-26", "close": 13.5333, "volume": 152616.0}, {"date": "2017-12-27", "close": 13.5333, "volume": 157872.0}, {"date": "2017-12-28", "close": 13.4, "volume": 159166.0}, {"date": "2017-12-29", "close": 13.5333, "volume": 292644.0}, {"date": "2018-01-02", "close": 13.8333, "volume": 584251.0}, {"date": "2018-01-03", "close": 13.8, "volume": 441556.0}, {"date": "2018-01-04", "close": 13.7333, "volume": 280900.0}, {"date": "2018-01-05", "close": 13.7333, "volume": 324600.0}, {"date": "2018-01-08", "close": 14.1333, "volume": 493023.0}, {"date": "2018-01-09", "close": 14.3, "volume": 635928.0}, {"date": "2018-01-10", "close": 14.4333, "volume": 322653.0}, {"date": "2018-01-11", "close": 14.8667, "volume": 427555.0}, {"date": "2018-01-12", "close": 14.7, "volume": 313278.0}, {"date": "2018-01-16", "close": 14.5, "volume": 380532.0}, {"date": "2018-01-17", "close": 14.6333, "volume": 257439.0}, {"date": "2018-01-18", "close": 14.5333, "volume": 264454.0}, {"date": "2018-01-19", "close": 14.7, "volume": 235035.0}, {"date": "2018-01-22", "close": 14.6, "volume": 226360.0}, {"date": "2018-01-23", "close": 14.5333, "volume": 151687.0}, {"date": "2018-01-24", "close": 14.5, "volume": 200155.0}, {"date": "2018-01-25", "close": 14.6667, "volume": 435073.0}, {"date": "2018-01-26", "close": 15.0667, "volume": 2023788.0}, {"date": "2018-01-29", "close": 15.0333, "volume": 463902.0}, {"date": "2018-01-30", "close": 15.4333, "volume": 548104.0}, {"date": "2018-01-31", "close": 15.4667, "volume": 511552.0}, {"date": "2018-02-01", "close": 15.6333, "volume": 659286.0}, {"date": "2018-02-02", "close": 15.5667, "volume": 461467.0}, {"date": "2018-02-05", "close": 14.9667, "volume": 397423.0}, {"date": "2018-02-06", "close": 14.7, "volume": 479905.0}, {"date": "2018-02-07", "close": 14.9667, "volume": 270964.0}, {"date": "2018-02-08", "close": 14.4333, "volume": 433722.0}, {"date": "2018-02-09", "close": 14.3667, "volume": 551734.0}, {"date": "2018-02-12", "close": 14.2333, "volume": 465330.0}, {"date": "2018-02-13", "close": 14.5, "volume": 1244821.0}, {"date": "2018-02-14", "close": 14.8667, "volume": 514342.0}, {"date": "2018-02-15", "close": 14.7333, "volume": 521620.0}, {"date": "2018-02-16", "close": 14.7333, "volume": 443457.0}, {"date": "2018-02-20", "close": 14.3333, "volume": 428241.0}, {"date": "2018-02-21", "close": 14.8, "volume": 479184.0}, {"date": "2018-02-22", "close": 15.1, "volume": 659116.0}, {"date": "2018-02-23", "close": 14.8667, "volume": 361071.0}, {"date": "2018-02-26", "close": 14.9333, "volume": 260760.0}, {"date": "2018-02-27", "close": 14.8333, "volume": 428739.0}, {"date": "2018-02-28", "close": 14.4333, "volume": 609534.0}, {"date": "2018-03-01", "close": 14.4, "volume": 374098.0}, {"date": "2018-03-02", "close": 14.5333, "volume": 298476.0}, {"date": "2018-03-05", "close": 14.5, "volume": 415204.0}, {"date": "2018-03-06", "close": 14.5, "volume": 317829.0}, {"date": "2018-03-07", "close": 14.5667, "volume": 416595.0}, {"date": "2018-03-08", "close": 14.7, "volume": 233139.0}, {"date": "2018-03-09", "close": 15.2667, "volume": 392224.0}, {"date": "2018-03-12", "close": 15.2667, "volume": 326278.0}, {"date": "2018-03-13", "close": 15.2667, "volume": 274371.0}, {"date": "2018-03-14", "close": 15.4, "volume": 788001.0}, {"date": "2018-03-15", "close": 15.7667, "volume": 777415.0}, {"date": "2018-03-16", "close": 15.8333, "volume": 728845.0}, {"date": "2018-03-19", "close": 15.7, "volume": 237078.0}, {"date": "2018-03-20", "close": 15.8, "volume": 153760.0}, {"date": "2018-03-21", "close": 16.4, "volume": 519232.0}, {"date": "2018-03-22", "close": 15.8333, "volume": 331636.0}, {"date": "2018-03-23", "close": 15.3667, "volume": 380812.0}, {"date": "2018-03-26", "close": 15.5, "volume": 244687.0}, {"date": "2018-03-27", "close": 14.8333, "volume": 533866.0}, {"date": "2018-03-28", "close": 15.0333, "volume": 391419.0}, {"date": "2018-03-29", "close": 15.2, "volume": 342603.0}, {"date": "2018-04-02", "close": 15.0, "volume": 286246.0}, {"date": "2018-04-03", "close": 15.2333, "volume": 394200.0}, {"date": "2018-04-04", "close": 15.4333, "volume": 352969.0}, {"date": "2018-04-05", "close": 15.2667, "volume": 666324.0}, {"date": "2018-04-06", "close": 14.7667, "volume": 623004.0}, {"date": "2018-04-09", "close": 14.6, "volume": 526629.0}, {"date": "2018-04-10", "close": 14.8667, "volume": 452731.0}, {"date": "2018-04-11", "close": 14.9, "volume": 326367.0}, {"date": "2018-04-12", "close": 15.1, "volume": 366430.0}, {"date": "2018-04-13", "close": 15.2333, "volume": 639855.0}, {"date": "2018-04-16", "close": 15.6667, "volume": 691332.0}, {"date": "2018-04-17", "close": 15.8667, "volume": 254943.0}, {"date": "2018-04-18", "close": 15.9, "volume": 247281.0}, {"date": "2018-04-19", "close": 15.5667, "volume": 251874.0}, {"date": "2018-04-20", "close": 14.2, "volume": 806910.0}, {"date": "2018-04-23", "close": 13.8667, "volume": 669202.0}, {"date": "2018-04-24", "close": 13.6333, "volume": 1062144.0}, {"date": "2018-04-25", "close": 13.9, "volume": 1451619.0}, {"date": "2018-04-26", "close": 13.4667, "volume": 586738.0}, {"date": "2018-04-27", "close": 13.0667, "volume": 756672.0}, {"date": "2018-04-30", "close": 13.0, "volume": 764524.0}, {"date": "2018-05-01", "close": 13.0667, "volume": 496731.0}, {"date": "2018-05-02", "close": 13.1333, "volume": 754414.0}, {"date": "2018-05-03", "close": 13.0667, "volume": 777844.0}, {"date": "2018-05-04", "close": 13.2667, "volume": 661267.0}, {"date": "2018-05-07", "close": 13.2, "volume": 581380.0}, {"date": "2018-05-08", "close": 13.5667, "volume": 261565.0}, {"date": "2018-05-09", "close": 13.6667, "volume": 528150.0}, {"date": "2018-05-10", "close": 13.7333, "volume": 197842.0}, {"date": "2018-05-11", "close": 13.9, "volume": 208923.0}, {"date": "2018-05-14", "close": 13.8, "volume": 226767.0}, {"date": "2018-05-15", "close": 13.7, "volume": 252882.0}, {"date": "2018-05-16", "close": 13.7333, "volume": 386896.0}, {"date": "2018-05-17", "close": 14.0667, "volume": 351540.0}, {"date": "2018-05-18", "close": 14.2667, "volume": 255763.0}, {"date": "2018-05-21", "close": 14.7333, "volume": 457296.0}, {"date": "2018-05-22", "close": 14.5333, "volume": 664803.0}, {"date": "2018-05-23", "close": 14.6333, "volume": 546549.0}, {"date": "2018-05-24", "close": 14.7333, "volume": 364302.0}, {"date": "2018-05-25", "close": 14.7667, "volume": 346356.0}, {"date": "2018-05-29", "close": 14.8, "volume": 507231.0}, {"date": "2018-05-30", "close": 15.2667, "volume": 437151.0}, {"date": "2018-05-31", "close": 15.2, "volume": 742311.0}, {"date": "2018-06-01", "close": 15.4667, "volume": 411526.0}, {"date": "2018-06-04", "close": 15.1667, "volume": 918424.0}, {"date": "2018-06-05", "close": 15.0667, "volume": 670816.0}, {"date": "2018-06-06", "close": 15.0, "volume": 530407.0}, {"date": "2018-06-07", "close": 15.1, "volume": 521653.0}, {"date": "2018-06-08", "close": 15.7, "volume": 393877.0}, {"date": "2018-06-11", "close": 15.8667, "volume": 266217.0}, {"date": "2018-06-12", "close": 16.0333, "volume": 368548.0}, {"date": "2018-06-13", "close": 15.6333, "volume": 455598.0}, {"date": "2018-06-14", "close": 15.4, "volume": 241038.0}, {"date": "2018-06-15", "close": 16.0333, "volume": 565849.0}, {"date": "2018-06-18", "close": 15.8667, "volume": 252232.0}, {"date": "2018-06-19", "close": 15.7333, "volume": 305119.0}, {"date": "2018-06-20", "close": 16.0, "volume": 195922.0}, {"date": "2018-06-21", "close": 15.8333, "volume": 374622.0}, {"date": "2018-06-22", "close": 16.0, "volume": 1440259.0}, {"date": "2018-06-25", "close": 15.4667, "volume": 226792.0}, {"date": "2018-06-26", "close": 15.6667, "volume": 368359.0}, {"date": "2018-06-27", "close": 15.5667, "volume": 327777.0}, {"date": "2018-06-28", "close": 15.4, "volume": 235009.0}, {"date": "2018-06-29", "close": 15.6333, "volume": 339802.0}, {"date": "2018-07-02", "close": 15.9, "volume": 227911.0}, {"date": "2018-07-03", "close": 15.7333, "volume": 120411.0}, {"date": "2018-07-05", "close": 15.8667, "volume": 159508.0}, {"date": "2018-07-06", "close": 16.0333, "volume": 141654.0}, {"date": "2018-07-09", "close": 16.2333, "volume": 170358.0}, {"date": "2018-07-10", "close": 15.5, "volume": 760576.0}, {"date": "2018-07-11", "close": 15.3, "volume": 566764.0}, {"date": "2018-07-12", "close": 15.1333, "volume": 511815.0}, {"date": "2018-07-13", "close": 15.0333, "volume": 275985.0}, {"date": "2018-07-16", "close": 14.7333, "volume": 594246.0}, {"date": "2018-07-17", "close": 14.7667, "volume": 706206.0}, {"date": "2018-07-18", "close": 15.6333, "volume": 1994662.0}, {"date": "2018-07-19", "close": 15.6667, "volume": 597663.0}, {"date": "2018-07-20", "close": 15.7, "volume": 818799.0}, {"date": "2018-07-23", "close": 15.8333, "volume": 1010431.0}, {"date": "2018-07-24", "close": 14.7333, "volume": 652447.0}, {"date": "2018-07-25", "close": 14.6333, "volume": 637054.0}, {"date": "2018-07-26", "close": 14.4, "volume": 1028779.0}, {"date": "2018-07-27", "close": 14.0, "volume": 618204.0}, {"date": "2018-07-30", "close": 13.9667, "volume": 460804.0}, {"date": "2018-07-31", "close": 14.5667, "volume": 479796.0}, {"date": "2018-08-01", "close": 14.3333, "volume": 481906.0}, {"date": "2018-08-02", "close": 14.8333, "volume": 421764.0}, {"date": "2018-08-03", "close": 14.7333, "volume": 395017.0}, {"date": "2018-08-06", "close": 14.9, "volume": 554241.0}, {"date": "2018-08-07", "close": 14.9333, "volume": 417703.0}, {"date": "2018-08-08", "close": 14.9333, "volume": 249405.0}, {"date": "2018-08-09", "close": 14.8, "volume": 162687.0}, {"date": "2018-08-10", "close": 15.0167, "volume": 288201.0}, {"date": "2018-08-13", "close": 14.9667, "volume": 368359.0}, {"date": "2018-08-14", "close": 15.1667, "volume": 256605.0}, {"date": "2018-08-15", "close": 14.9, "volume": 308503.0}, {"date": "2018-08-16", "close": 15.0333, "volume": 177468.0}, {"date": "2018-08-17", "close": 15.0667, "volume": 183421.0}, {"date": "2018-08-20", "close": 15.1667, "volume": 183061.0}, {"date": "2018-08-21", "close": 15.3, "volume": 267844.0}, {"date": "2018-08-22", "close": 15.1, "volume": 216540.0}, {"date": "2018-08-23", "close": 14.7667, "volume": 233671.0}, {"date": "2018-08-24", "close": 14.6667, "volume": 154579.0}, {"date": "2018-08-27", "close": 14.7667, "volume": 300780.0}, {"date": "2018-08-28", "close": 14.5667, "volume": 224409.0}, {"date": "2018-08-29", "close": 14.7, "volume": 600292.0}, {"date": "2018-08-30", "close": 14.6667, "volume": 303759.0}, {"date": "2018-08-31", "close": 14.7, "volume": 316815.0}, {"date": "2018-09-04", "close": 14.5333, "volume": 574297.0}, {"date": "2018-09-05", "close": 14.7667, "volume": 300828.0}, {"date": "2018-09-06", "close": 14.9333, "volume": 215053.0}, {"date": "2018-09-07", "close": 15.0333, "volume": 249162.0}, {"date": "2018-09-10", "close": 15.6, "volume": 262666.0}, {"date": "2018-09-11", "close": 15.1667, "volume": 180850.0}, {"date": "2018-09-12", "close": 14.9, "volume": 176167.0}, {"date": "2018-09-13", "close": 14.7333, "volume": 167131.0}, {"date": "2018-09-14", "close": 14.8, "volume": 140343.0}, {"date": "2018-09-17", "close": 14.6, "volume": 205671.0}, {"date": "2018-09-18", "close": 14.6667, "volume": 157941.0}, {"date": "2018-09-19", "close": 14.5667, "volume": 250203.0}, {"date": "2018-09-20", "close": 14.5333, "volume": 250104.0}, {"date": "2018-09-21", "close": 14.0667, "volume": 1006686.0}, {"date": "2018-09-24", "close": 14.0667, "volume": 624225.0}, {"date": "2018-09-25", "close": 14.0, "volume": 704299.0}, {"date": "2018-09-26", "close": 13.8667, "volume": 290002.0}, {"date": "2018-09-27", "close": 13.8667, "volume": 554218.0}, {"date": "2018-09-28", "close": 14.0333, "volume": 310090.0}, {"date": "2018-10-01", "close": 14.04, "volume": 313471.0}, {"date": "2018-10-02", "close": 13.6467, "volume": 376602.0}, {"date": "2018-10-03", "close": 13.9467, "volume": 338710.0}, {"date": "2018-10-04", "close": 13.7333, "volume": 269004.0}, {"date": "2018-10-05", "close": 13.4133, "volume": 568836.0}, {"date": "2018-10-08", "close": 13.4, "volume": 378730.0}, {"date": "2018-10-09", "close": 13.4, "volume": 496185.0}, {"date": "2018-10-10", "close": 13.2067, "volume": 624234.0}, {"date": "2018-10-11", "close": 13.0067, "volume": 534132.0}, {"date": "2018-10-12", "close": 12.84, "volume": 433480.0}, {"date": "2018-10-15", "close": 12.98, "volume": 374451.0}, {"date": "2018-10-16", "close": 13.3733, "volume": 317794.0}, {"date": "2018-10-17", "close": 12.9, "volume": 1373503.0}, {"date": "2018-10-18", "close": 12.8533, "volume": 503967.0}, {"date": "2018-10-19", "close": 12.8533, "volume": 308379.0}, {"date": "2018-10-22", "close": 12.9133, "volume": 436885.0}, {"date": "2018-10-23", "close": 12.62, "volume": 327133.0}, {"date": "2018-10-24", "close": 12.1467, "volume": 754794.0}, {"date": "2018-10-25", "close": 12.3733, "volume": 653385.0}, {"date": "2018-10-26", "close": 12.28, "volume": 472381.0}, {"date": "2018-10-29", "close": 12.5067, "volume": 470745.0}, {"date": "2018-10-30", "close": 12.9533, "volume": 542919.0}, {"date": "2018-10-31", "close": 12.84, "volume": 351895.0}, {"date": "2018-11-01", "close": 12.9, "volume": 341007.0}, {"date": "2018-11-02", "close": 13.0267, "volume": 327084.0}, {"date": "2018-11-05", "close": 13.1533, "volume": 323730.0}, {"date": "2018-11-06", "close": 13.22, "volume": 213400.0}, {"date": "2018-11-07", "close": 13.4133, "volume": 157926.0}, {"date": "2018-11-08", "close": 13.48, "volume": 173157.0}, {"date": "2018-11-09", "close": 13.1933, "volume": 217233.0}, {"date": "2018-11-12", "close": 13.06, "volume": 125793.0}, {"date": "2018-11-13", "close": 13.06, "volume": 114267.0}, {"date": "2018-11-14", "close": 13.18, "volume": 330577.0}, {"date": "2018-11-15", "close": 13.26, "volume": 178662.0}, {"date": "2018-11-16", "close": 13.1333, "volume": 545013.0}, {"date": "2018-11-19", "close": 13.2333, "volume": 179463.0}, {"date": "2018-11-20", "close": 12.6933, "volume": 190456.0}, {"date": "2018-11-21", "close": 12.84, "volume": 140155.0}, {"date": "2018-11-23", "close": 12.7267, "volume": 67503.0}, {"date": "2018-11-26", "close": 13.0333, "volume": 220003.0}, {"date": "2018-11-27", "close": 12.6333, "volume": 131844.0}, {"date": "2018-11-28", "close": 13.12, "volume": 254596.0}, {"date": "2018-11-29", "close": 12.8867, "volume": 160510.0}, {"date": "2018-11-30", "close": 12.9867, "volume": 224404.0}, {"date": "2018-12-03", "close": 12.72, "volume": 181182.0}, {"date": "2018-12-04", "close": 11.8733, "volume": 271186.0}, {"date": "2018-12-06", "close": 12.0133, "volume": 300006.0}, {"date": "2018-12-07", "close": 11.6733, "volume": 175026.0}, {"date": "2018-12-10", "close": 11.64, "volume": 537891.0}, {"date": "2018-12-11", "close": 11.8, "volume": 227494.0}, {"date": "2018-12-12", "close": 11.82, "volume": 194536.0}, {"date": "2018-12-13", "close": 11.3533, "volume": 174405.0}, {"date": "2018-12-14", "close": 11.18, "volume": 417157.0}, {"date": "2018-12-17", "close": 11.0467, "volume": 327325.0}, {"date": "2018-12-18", "close": 11.1667, "volume": 191080.0}, {"date": "2018-12-19", "close": 10.9333, "volume": 398919.0}, {"date": "2018-12-20", "close": 10.6467, "volume": 458680.0}, {"date": "2018-12-21", "close": 10.6067, "volume": 1344568.0}, {"date": "2018-12-24", "close": 10.3867, "volume": 184672.0}, {"date": "2018-12-26", "close": 10.8533, "volume": 318723.0}, {"date": "2018-12-27", "close": 10.9267, "volume": 211804.0}, {"date": "2018-12-28", "close": 10.84, "volume": 193804.0}, {"date": "2018-12-31", "close": 10.7933, "volume": 214266.0}, {"date": "2019-01-02", "close": 10.9133, "volume": 249787.0}, {"date": "2019-01-03", "close": 10.6133, "volume": 172053.0}, {"date": "2019-01-04", "close": 10.8467, "volume": 373504.0}, {"date": "2019-01-07", "close": 11.0267, "volume": 381237.0}, {"date": "2019-01-08", "close": 11.4733, "volume": 380592.0}, {"date": "2019-01-09", "close": 11.6467, "volume": 514725.0}, {"date": "2019-01-10", "close": 11.5533, "volume": 209602.0}, {"date": "2019-01-11", "close": 11.8067, "volume": 259755.0}, {"date": "2019-01-14", "close": 11.8133, "volume": 217051.0}, {"date": "2019-01-15", "close": 11.6667, "volume": 158658.0}, {"date": "2019-01-16", "close": 11.8333, "volume": 240979.0}, {"date": "2019-01-17", "close": 12.5733, "volume": 716985.0}, {"date": "2019-01-18", "close": 12.9267, "volume": 514779.0}, {"date": "2019-01-22", "close": 13.2267, "volume": 728214.0}, {"date": "2019-01-23", "close": 13.4, "volume": 490783.0}, {"date": "2019-01-24", "close": 13.4333, "volume": 626935.0}, {"date": "2019-01-25", "close": 13.22, "volume": 699508.0}, {"date": "2019-01-28", "close": 13.1067, "volume": 454695.0}, {"date": "2019-01-29", "close": 13.1533, "volume": 503329.0}, {"date": "2019-01-30", "close": 13.1867, "volume": 286137.0}, {"date": "2019-01-31", "close": 12.9, "volume": 329460.0}, {"date": "2019-02-01", "close": 12.82, "volume": 330982.0}, {"date": "2019-02-04", "close": 12.8333, "volume": 371314.0}, {"date": "2019-02-05", "close": 12.7467, "volume": 411763.0}, {"date": "2019-02-06", "close": 12.6267, "volume": 272506.0}, {"date": "2019-02-07", "close": 12.52, "volume": 342135.0}, {"date": "2019-02-08", "close": 12.32, "volume": 254365.0}, {"date": "2019-02-11", "close": 12.2667, "volume": 284116.0}, {"date": "2019-02-12", "close": 12.4, "volume": 241134.0}, {"date": "2019-02-13", "close": 12.4867, "volume": 247519.0}, {"date": "2019-02-14", "close": 12.5067, "volume": 210753.0}, {"date": "2019-02-15", "close": 12.56, "volume": 256335.0}, {"date": "2019-02-19", "close": 12.9267, "volume": 434730.0}, {"date": "2019-02-20", "close": 13.1733, "volume": 406458.0}, {"date": "2019-02-21", "close": 13.22, "volume": 255210.0}, {"date": "2019-02-22", "close": 13.1133, "volume": 311574.0}, {"date": "2019-02-25", "close": 13.1667, "volume": 447837.0}, {"date": "2019-02-26", "close": 12.6667, "volume": 280093.0}, {"date": "2019-02-27", "close": 12.5667, "volume": 136689.0}, {"date": "2019-02-28", "close": 12.4333, "volume": 577036.0}, {"date": "2019-03-01", "close": 12.4667, "volume": 271419.0}, {"date": "2019-03-04", "close": 12.1333, "volume": 627691.0}, {"date": "2019-03-05", "close": 11.9067, "volume": 290644.0}, {"date": "2019-03-06", "close": 11.7933, "volume": 286683.0}, {"date": "2019-03-07", "close": 11.8267, "volume": 217093.0}, {"date": "2019-03-08", "close": 12.0133, "volume": 280884.0}, {"date": "2019-03-11", "close": 12.3333, "volume": 196804.0}, {"date": "2019-03-12", "close": 12.1267, "volume": 209247.0}, {"date": "2019-03-13", "close": 12.2867, "volume": 182193.0}, {"date": "2019-03-14", "close": 12.06, "volume": 192436.0}, {"date": "2019-03-15", "close": 11.94, "volume": 607711.0}, {"date": "2019-03-18", "close": 11.9333, "volume": 183220.0}, {"date": "2019-03-19", "close": 11.3867, "volume": 315418.0}, {"date": "2019-03-20", "close": 11.2667, "volume": 414720.0}, {"date": "2019-03-21", "close": 11.38, "volume": 687064.0}, {"date": "2019-03-22", "close": 11.0733, "volume": 319611.0}, {"date": "2019-03-25", "close": 11.28, "volume": 340908.0}, {"date": "2019-03-26", "close": 11.5533, "volume": 411615.0}, {"date": "2019-03-27", "close": 11.62, "volume": 278947.0}, {"date": "2019-03-28", "close": 11.78, "volume": 162778.0}, {"date": "2019-03-29", "close": 11.8867, "volume": 583219.0}, {"date": "2019-04-01", "close": 11.9467, "volume": 567459.0}, {"date": "2019-04-02", "close": 11.7933, "volume": 243540.0}, {"date": "2019-04-03", "close": 11.9, "volume": 236203.0}, {"date": "2019-04-04", "close": 12.06, "volume": 171297.0}, {"date": "2019-04-05", "close": 12.1733, "volume": 564568.0}, {"date": "2019-04-08", "close": 12.2267, "volume": 169735.0}, {"date": "2019-04-09", "close": 12.02, "volume": 303343.0}, {"date": "2019-04-10", "close": 11.9733, "volume": 294213.0}, {"date": "2019-04-11", "close": 12.16, "volume": 176103.0}, {"date": "2019-04-12", "close": 12.2, "volume": 135670.0}, {"date": "2019-04-15", "close": 12.1267, "volume": 145677.0}, {"date": "2019-04-16", "close": 12.18, "volume": 226119.0}, {"date": "2019-04-17", "close": 13.3133, "volume": 924916.0}, {"date": "2019-04-18", "close": 13.6267, "volume": 421539.0}, {"date": "2019-04-22", "close": 13.5733, "volume": 302563.0}, {"date": "2019-04-23", "close": 13.7667, "volume": 334462.0}, {"date": "2019-04-24", "close": 14.0667, "volume": 466678.0}, {"date": "2019-04-25", "close": 13.58, "volume": 426816.0}, {"date": "2019-04-26", "close": 13.7733, "volume": 274099.0}, {"date": "2019-04-29", "close": 13.54, "volume": 192883.0}, {"date": "2019-04-30", "close": 13.1867, "volume": 371841.0}, {"date": "2019-05-01", "close": 12.9533, "volume": 534348.0}, {"date": "2019-05-02", "close": 13.16, "volume": 181021.0}, {"date": "2019-05-03", "close": 13.4067, "volume": 125310.0}, {"date": "2019-05-06", "close": 13.5133, "volume": 182904.0}, {"date": "2019-05-07", "close": 13.26, "volume": 183492.0}, {"date": "2019-05-08", "close": 12.9133, "volume": 285510.0}, {"date": "2019-05-09", "close": 13.0467, "volume": 134620.0}, {"date": "2019-05-10", "close": 13.16, "volume": 200236.0}, {"date": "2019-05-13", "close": 12.6133, "volume": 233547.0}, {"date": "2019-05-14", "close": 12.8533, "volume": 121501.0}, {"date": "2019-05-15", "close": 12.9267, "volume": 169501.0}, {"date": "2019-05-16", "close": 12.92, "volume": 220546.0}, {"date": "2019-05-17", "close": 12.84, "volume": 173545.0}, {"date": "2019-05-20", "close": 12.9467, "volume": 149767.0}, {"date": "2019-05-21", "close": 13.02, "volume": 316338.0}, {"date": "2019-05-22", "close": 12.72, "volume": 135754.0}, {"date": "2019-05-23", "close": 12.54, "volume": 184224.0}, {"date": "2019-05-24", "close": 12.66, "volume": 345187.0}, {"date": "2019-05-28", "close": 12.4, "volume": 159709.0}, {"date": "2019-05-29", "close": 12.1333, "volume": 158070.0}, {"date": "2019-05-30", "close": 11.9333, "volume": 237309.0}, {"date": "2019-05-31", "close": 11.7467, "volume": 177730.0}, {"date": "2019-06-03", "close": 11.7333, "volume": 415341.0}, {"date": "2019-06-04", "close": 12.1, "volume": 441912.0}, {"date": "2019-06-05", "close": 12.0, "volume": 175533.0}, {"date": "2019-06-06", "close": 11.76, "volume": 138217.0}, {"date": "2019-06-07", "close": 11.7733, "volume": 140862.0}, {"date": "2019-06-10", "close": 11.9067, "volume": 162006.0}, {"date": "2019-06-11", "close": 11.9267, "volume": 155620.0}, {"date": "2019-06-12", "close": 12.0733, "volume": 209889.0}, {"date": "2019-06-13", "close": 12.38, "volume": 248829.0}, {"date": "2019-06-14", "close": 12.24, "volume": 203356.0}, {"date": "2019-06-17", "close": 12.12, "volume": 168114.0}, {"date": "2019-06-18", "close": 12.1533, "volume": 790389.0}, {"date": "2019-06-19", "close": 12.02, "volume": 198802.0}, {"date": "2019-06-20", "close": 12.0467, "volume": 216363.0}, {"date": "2019-06-21", "close": 11.4733, "volume": 429364.0}, {"date": "2019-06-24", "close": 11.2067, "volume": 166480.0}, {"date": "2019-06-25", "close": 11.1867, "volume": 145909.0}, {"date": "2019-06-26", "close": 11.5133, "volume": 312349.0}, {"date": "2019-06-27", "close": 11.7933, "volume": 292168.0}, {"date": "2019-06-28", "close": 12.1, "volume": 1206298.0}, {"date": "2019-07-01", "close": 12.0467, "volume": 271710.0}, {"date": "2019-07-02", "close": 11.9733, "volume": 231615.0}, {"date": "2019-07-03", "close": 12.0267, "volume": 84544.0}, {"date": "2019-07-05", "close": 12.1, "volume": 100189.0}, {"date": "2019-07-08", "close": 12.14, "volume": 164839.0}, {"date": "2019-07-09", "close": 12.1867, "volume": 188979.0}, {"date": "2019-07-10", "close": 11.8133, "volume": 171807.0}, {"date": "2019-07-11", "close": 11.8467, "volume": 140832.0}, {"date": "2019-07-12", "close": 12.2533, "volume": 282853.0}, {"date": "2019-07-15", "close": 12.2267, "volume": 278175.0}, {"date": "2019-07-16", "close": 12.5467, "volume": 299241.0}, {"date": "2019-07-17", "close": 12.2667, "volume": 197097.0}, {"date": "2019-07-18", "close": 12.3467, "volume": 212572.0}, {"date": "2019-07-19", "close": 13.4867, "volume": 780012.0}, {"date": "2019-07-22", "close": 13.4867, "volume": 272220.0}, {"date": "2019-07-23", "close": 13.2867, "volume": 276861.0}, {"date": "2019-07-24", "close": 13.6533, "volume": 212334.0}, {"date": "2019-07-25", "close": 13.26, "volume": 165693.0}, {"date": "2019-07-26", "close": 13.4533, "volume": 210453.0}, {"date": "2019-07-29", "close": 13.36, "volume": 166324.0}, {"date": "2019-07-30", "close": 13.46, "volume": 267502.0}, {"date": "2019-07-31", "close": 13.38, "volume": 433983.0}, {"date": "2019-08-01", "close": 13.0467, "volume": 182145.0}, {"date": "2019-08-02", "close": 13.0733, "volume": 191295.0}, {"date": "2019-08-05", "close": 12.5267, "volume": 254287.0}, {"date": "2019-08-06", "close": 12.6133, "volume": 169374.0}, {"date": "2019-08-07", "close": 12.5667, "volume": 203059.0}, {"date": "2019-08-08", "close": 13.0667, "volume": 184429.0}, {"date": "2019-08-09", "close": 12.78, "volume": 198142.0}, {"date": "2019-08-12", "close": 12.3867, "volume": 213898.0}, {"date": "2019-08-13", "close": 12.5467, "volume": 175330.0}, {"date": "2019-08-14", "close": 12.4533, "volume": 269250.0}, {"date": "2019-08-15", "close": 12.4333, "volume": 661437.0}, {"date": "2019-08-16", "close": 12.9067, "volume": 216657.0}, {"date": "2019-08-19", "close": 12.9333, "volume": 375096.0}, {"date": "2019-08-20", "close": 13.1467, "volume": 184707.0}, {"date": "2019-08-21", "close": 13.2467, "volume": 245997.0}, {"date": "2019-08-22", "close": 13.1933, "volume": 225786.0}, {"date": "2019-08-23", "close": 12.16, "volume": 286764.0}, {"date": "2019-08-26", "close": 12.38, "volume": 152259.0}, {"date": "2019-08-27", "close": 12.0467, "volume": 229804.0}, {"date": "2019-08-28", "close": 12.7333, "volume": 495667.0}, {"date": "2019-08-29", "close": 12.86, "volume": 164952.0}, {"date": "2019-08-30", "close": 13.1133, "volume": 199851.0}, {"date": "2019-09-03", "close": 12.7733, "volume": 280905.0}, {"date": "2019-09-04", "close": 12.9333, "volume": 96660.0}, {"date": "2019-09-05", "close": 13.24, "volume": 261730.0}, {"date": "2019-09-06", "close": 13.02, "volume": 112143.0}, {"date": "2019-09-09", "close": 13.4467, "volume": 164440.0}, {"date": "2019-09-10", "close": 14.34, "volume": 862179.0}, {"date": "2019-09-11", "close": 14.8467, "volume": 316146.0}, {"date": "2019-09-12", "close": 14.7333, "volume": 411922.0}, {"date": "2019-09-13", "close": 14.7067, "volume": 369714.0}, {"date": "2019-09-16", "close": 14.58, "volume": 223030.0}, {"date": "2019-09-17", "close": 14.44, "volume": 118201.0}, {"date": "2019-09-18", "close": 14.1267, "volume": 240585.0}, {"date": "2019-09-19", "close": 14.26, "volume": 181102.0}, {"date": "2019-09-20", "close": 14.22, "volume": 478417.0}, {"date": "2019-09-23", "close": 14.14, "volume": 118765.0}, {"date": "2019-09-24", "close": 13.8933, "volume": 505083.0}, {"date": "2019-09-25", "close": 14.3, "volume": 263553.0}, {"date": "2019-09-26", "close": 14.3, "volume": 360630.0}, {"date": "2019-09-27", "close": 14.0333, "volume": 188299.0}, {"date": "2019-09-30", "close": 13.8533, "volume": 268326.0}, {"date": "2019-10-01", "close": 13.52, "volume": 454603.0}, {"date": "2019-10-02", "close": 13.5067, "volume": 335859.0}, {"date": "2019-10-03", "close": 13.4267, "volume": 397842.0}, {"date": "2019-10-04", "close": 13.44, "volume": 151927.0}, {"date": "2019-10-07", "close": 13.5067, "volume": 490471.0}, {"date": "2019-10-08", "close": 13.54, "volume": 269046.0}, {"date": "2019-10-09", "close": 13.4133, "volume": 189010.0}, {"date": "2019-10-10", "close": 13.44, "volume": 116485.0}, {"date": "2019-10-11", "close": 14.14, "volume": 633783.0}, {"date": "2019-10-14", "close": 13.7867, "volume": 199687.0}, {"date": "2019-10-15", "close": 13.8533, "volume": 153678.0}, {"date": "2019-10-16", "close": 14.12, "volume": 200796.0}, {"date": "2019-10-17", "close": 14.3467, "volume": 289899.0}, {"date": "2019-10-18", "close": 14.3933, "volume": 633148.0}, {"date": "2019-10-21", "close": 14.4267, "volume": 409506.0}, {"date": "2019-10-22", "close": 14.7467, "volume": 365997.0}, {"date": "2019-10-23", "close": 14.9, "volume": 290803.0}, {"date": "2019-10-24", "close": 14.7933, "volume": 206149.0}, {"date": "2019-10-25", "close": 14.98, "volume": 244795.0}, {"date": "2019-10-28", "close": 14.92, "volume": 178084.0}, {"date": "2019-10-29", "close": 15.16, "volume": 289500.0}, {"date": "2019-10-30", "close": 14.9133, "volume": 184080.0}, {"date": "2019-10-31", "close": 14.44, "volume": 268126.0}, {"date": "2019-11-01", "close": 14.7267, "volume": 160416.0}, {"date": "2019-11-04", "close": 14.9667, "volume": 255213.0}, {"date": "2019-11-05", "close": 14.9667, "volume": 132744.0}, {"date": "2019-11-06", "close": 14.9133, "volume": 162282.0}, {"date": "2019-11-07", "close": 14.92, "volume": 351975.0}, {"date": "2019-11-08", "close": 14.9, "volume": 152005.0}, {"date": "2019-11-11", "close": 14.8667, "volume": 104464.0}, {"date": "2019-11-12", "close": 14.7533, "volume": 192913.0}, {"date": "2019-11-13", "close": 14.6267, "volume": 116638.0}, {"date": "2019-11-14", "close": 14.6933, "volume": 354361.0}, {"date": "2019-11-15", "close": 14.3733, "volume": 154440.0}, {"date": "2019-11-18", "close": 14.2533, "volume": 106618.0}, {"date": "2019-11-19", "close": 14.0667, "volume": 159774.0}, {"date": "2019-11-20", "close": 13.8733, "volume": 352713.0}, {"date": "2019-11-21", "close": 13.8933, "volume": 305326.0}, {"date": "2019-11-22", "close": 13.8933, "volume": 150981.0}, {"date": "2019-11-25", "close": 14.2333, "volume": 214761.0}, {"date": "2019-11-26", "close": 14.1733, "volume": 214561.0}, {"date": "2019-11-27", "close": 14.0867, "volume": 141433.0}, {"date": "2019-11-29", "close": 14.0867, "volume": 69625.0}, {"date": "2019-12-02", "close": 14.0133, "volume": 275406.0}, {"date": "2019-12-03", "close": 13.8933, "volume": 169579.0}, {"date": "2019-12-04", "close": 13.8067, "volume": 146185.0}, {"date": "2019-12-05", "close": 13.8667, "volume": 214206.0}, {"date": "2019-12-06", "close": 13.94, "volume": 415711.0}, {"date": "2019-12-09", "close": 13.9467, "volume": 559495.0}, {"date": "2019-12-10", "close": 14.0967, "volume": 167551.0}, {"date": "2019-12-11", "close": 14.2133, "volume": 132879.0}, {"date": "2019-12-12", "close": 14.12, "volume": 240160.0}, {"date": "2019-12-13", "close": 13.8933, "volume": 306133.0}, {"date": "2019-12-16", "close": 14.2067, "volume": 549267.0}, {"date": "2019-12-17", "close": 14.4067, "volume": 615465.0}, {"date": "2019-12-18", "close": 14.4733, "volume": 371086.0}, {"date": "2019-12-19", "close": 14.4333, "volume": 254230.0}, {"date": "2019-12-20", "close": 14.6067, "volume": 1583637.0}, {"date": "2019-12-23", "close": 14.42, "volume": 244242.0}, {"date": "2019-12-24", "close": 14.34, "volume": 124920.0}, {"date": "2019-12-26", "close": 14.4067, "volume": 112473.0}, {"date": "2019-12-27", "close": 14.42, "volume": 143911.0}, {"date": "2019-12-30", "close": 14.22, "volume": 150136.0}, {"date": "2019-12-31", "close": 14.3267, "volume": 198090.0}, {"date": "2020-01-02", "close": 14.34, "volume": 175177.0}, {"date": "2020-01-03", "close": 14.24, "volume": 369270.0}, {"date": "2020-01-06", "close": 14.01, "volume": 287143.0}, {"date": "2020-01-07", "close": 14.18, "volume": 235729.0}, {"date": "2020-01-08", "close": 14.12, "volume": 181819.0}, {"date": "2020-01-09", "close": 14.0, "volume": 184131.0}, {"date": "2020-01-10", "close": 13.9733, "volume": 153268.0}, {"date": "2020-01-13", "close": 14.0533, "volume": 170668.0}, {"date": "2020-01-14", "close": 14.34, "volume": 436443.0}, {"date": "2020-01-15", "close": 14.28, "volume": 188272.0}, {"date": "2020-01-16", "close": 14.4333, "volume": 184383.0}, {"date": "2020-01-17", "close": 14.4333, "volume": 161697.0}, {"date": "2020-01-21", "close": 14.3267, "volume": 201054.0}, {"date": "2020-01-22", "close": 13.9933, "volume": 146272.0}, {"date": "2020-01-23", "close": 13.9867, "volume": 373794.0}, {"date": "2020-01-24", "close": 13.2467, "volume": 665553.0}, {"date": "2020-01-27", "close": 13.4133, "volume": 412773.0}, {"date": "2020-01-28", "close": 13.6, "volume": 216508.0}, {"date": "2020-01-29", "close": 13.5533, "volume": 173479.0}, {"date": "2020-01-30", "close": 13.9767, "volume": 688956.0}, {"date": "2020-01-31", "close": 13.84, "volume": 432466.0}, {"date": "2020-02-03", "close": 14.1133, "volume": 293260.0}, {"date": "2020-02-04", "close": 14.26, "volume": 176250.0}, {"date": "2020-02-05", "close": 14.7, "volume": 217399.0}, {"date": "2020-02-06", "close": 14.6667, "volume": 236020.0}, {"date": "2020-02-07", "close": 14.5233, "volume": 166213.0}, {"date": "2020-02-10", "close": 14.3467, "volume": 177499.0}, {"date": "2020-02-11", "close": 14.4, "volume": 126444.0}, {"date": "2020-02-12", "close": 14.52, "volume": 161463.0}, {"date": "2020-02-13", "close": 14.84, "volume": 145695.0}, {"date": "2020-02-14", "close": 14.74, "volume": 199600.0}, {"date": "2020-02-18", "close": 14.7933, "volume": 392595.0}, {"date": "2020-02-19", "close": 15.2933, "volume": 278796.0}, {"date": "2020-02-20", "close": 15.4067, "volume": 254914.0}, {"date": "2020-02-21", "close": 15.4667, "volume": 228514.0}, {"date": "2020-02-24", "close": 15.4, "volume": 282009.0}, {"date": "2020-02-25", "close": 15.02, "volume": 439243.0}, {"date": "2020-02-26", "close": 14.3, "volume": 264136.0}, {"date": "2020-02-27", "close": 13.5133, "volume": 244351.0}, {"date": "2020-02-28", "close": 13.0267, "volume": 309723.0}, {"date": "2020-03-02", "close": 13.3667, "volume": 164941.0}, {"date": "2020-03-03", "close": 13.12, "volume": 252250.0}, {"date": "2020-03-04", "close": 13.4867, "volume": 181299.0}, {"date": "2020-03-05", "close": 13.4267, "volume": 644443.0}, {"date": "2020-03-06", "close": 13.4733, "volume": 242851.0}, {"date": "2020-03-09", "close": 12.54, "volume": 316530.0}, {"date": "2020-03-10", "close": 12.7667, "volume": 198537.0}, {"date": "2020-03-11", "close": 12.4667, "volume": 328192.0}, {"date": "2020-03-12", "close": 11.4, "volume": 332925.0}, {"date": "2020-03-13", "close": 11.96, "volume": 635179.0}, {"date": "2020-03-16", "close": 11.3333, "volume": 442705.0}, {"date": "2020-03-17", "close": 13.8667, "volume": 521182.0}, {"date": "2020-03-18", "close": 13.28, "volume": 483043.0}, {"date": "2020-03-19", "close": 12.5933, "volume": 515787.0}, {"date": "2020-03-20", "close": 11.2667, "volume": 912793.0}, {"date": "2020-03-23", "close": 12.2267, "volume": 669970.0}, {"date": "2020-03-24", "close": 13.7533, "volume": 495645.0}, {"date": "2020-03-25", "close": 13.7267, "volume": 671776.0}, {"date": "2020-03-26", "close": 13.6733, "volume": 363091.0}, {"date": "2020-03-27", "close": 12.32, "volume": 1049184.0}, {"date": "2020-03-30", "close": 13.1667, "volume": 463257.0}, {"date": "2020-03-31", "close": 13.68, "volume": 542887.0}, {"date": "2020-04-01", "close": 12.8533, "volume": 506946.0}, {"date": "2020-04-02", "close": 13.06, "volume": 343720.0}, {"date": "2020-04-03", "close": 12.9733, "volume": 663876.0}, {"date": "2020-04-06", "close": 14.4533, "volume": 417765.0}, {"date": "2020-04-07", "close": 14.5867, "volume": 715444.0}, {"date": "2020-04-08", "close": 14.5667, "volume": 367159.0}, {"date": "2020-04-09", "close": 15.2733, "volume": 311182.0}, {"date": "2020-04-13", "close": 14.1133, "volume": 293505.0}, {"date": "2020-04-14", "close": 14.1867, "volume": 282985.0}, {"date": "2020-04-15", "close": 13.7333, "volume": 296092.0}, {"date": "2020-04-16", "close": 14.18, "volume": 586759.0}, {"date": "2020-04-17", "close": 15.1933, "volume": 847237.0}, {"date": "2020-04-20", "close": 14.2333, "volume": 384496.0}, {"date": "2020-04-21", "close": 13.92, "volume": 321762.0}, {"date": "2020-04-22", "close": 14.04, "volume": 307186.0}, {"date": "2020-04-23", "close": 14.3133, "volume": 399255.0}, {"date": "2020-04-24", "close": 14.6933, "volume": 291429.0}, {"date": "2020-04-27", "close": 15.7, "volume": 387823.0}, {"date": "2020-04-28", "close": 15.3133, "volume": 365743.0}, {"date": "2020-04-29", "close": 15.1133, "volume": 394897.0}, {"date": "2020-04-30", "close": 14.9467, "volume": 472878.0}, {"date": "2020-05-01", "close": 15.6867, "volume": 634942.0}, {"date": "2020-05-04", "close": 15.66, "volume": 500011.0}, {"date": "2020-05-05", "close": 16.44, "volume": 716445.0}, {"date": "2020-05-06", "close": 16.4867, "volume": 448393.0}, {"date": "2020-05-07", "close": 16.36, "volume": 383785.0}, {"date": "2020-05-08", "close": 16.5333, "volume": 388438.0}, {"date": "2020-05-11", "close": 16.7467, "volume": 314161.0}, {"date": "2020-05-12", "close": 16.2533, "volume": 353056.0}, {"date": "2020-05-13", "close": 15.6, "volume": 320089.0}, {"date": "2020-05-14", "close": 15.5467, "volume": 342052.0}, {"date": "2020-05-15", "close": 15.52, "volume": 317655.0}, {"date": "2020-05-18", "close": 16.5867, "volume": 478309.0}, {"date": "2020-05-19", "close": 15.8067, "volume": 406785.0}, {"date": "2020-05-20", "close": 15.94, "volume": 310309.0}, {"date": "2020-05-21", "close": 15.7933, "volume": 213423.0}, {"date": "2020-05-22", "close": 16.1267, "volume": 303837.0}, {"date": "2020-05-26", "close": 16.2333, "volume": 496339.0}, {"date": "2020-05-27", "close": 17.3667, "volume": 517285.0}, {"date": "2020-05-28", "close": 16.8067, "volume": 453261.0}, {"date": "2020-05-29", "close": 17.06, "volume": 702912.0}, {"date": "2020-06-01", "close": 16.7067, "volume": 308205.0}, {"date": "2020-06-02", "close": 17.1, "volume": 309703.0}, {"date": "2020-06-03", "close": 16.9333, "volume": 290539.0}, {"date": "2020-06-04", "close": 16.6667, "volume": 414309.0}, {"date": "2020-06-05", "close": 16.8733, "volume": 465690.0}, {"date": "2020-06-08", "close": 16.16, "volume": 307893.0}, {"date": "2020-06-09", "close": 15.94, "volume": 647593.0}, {"date": "2020-06-10", "close": 17.0933, "volume": 785580.0}, {"date": "2020-06-11", "close": 15.7333, "volume": 430287.0}, {"date": "2020-06-12", "close": 15.9, "volume": 401224.0}, {"date": "2020-06-15", "close": 16.44, "volume": 306229.0}, {"date": "2020-06-16", "close": 16.38, "volume": 236803.0}, {"date": "2020-06-17", "close": 16.8733, "volume": 365748.0}, {"date": "2020-06-18", "close": 16.8667, "volume": 244174.0}, {"date": "2020-06-19", "close": 16.3467, "volume": 911865.0}, {"date": "2020-06-22", "close": 16.44, "volume": 270147.0}, {"date": "2020-06-23", "close": 16.6533, "volume": 356913.0}, {"date": "2020-06-24", "close": 16.64, "volume": 435870.0}, {"date": "2020-06-25", "close": 16.3533, "volume": 493969.0}, {"date": "2020-06-26", "close": 16.34, "volume": 1058586.0}, {"date": "2020-06-29", "close": 16.5533, "volume": 286627.0}, {"date": "2020-06-30", "close": 16.7733, "volume": 463162.0}, {"date": "2020-07-01", "close": 16.3467, "volume": 165996.0}, {"date": "2020-07-02", "close": 16.6533, "volume": 207067.0}, {"date": "2020-07-06", "close": 16.9267, "volume": 251529.0}, {"date": "2020-07-07", "close": 17.7267, "volume": 431769.0}, {"date": "2020-07-08", "close": 17.4667, "volume": 333412.0}, {"date": "2020-07-09", "close": 17.1667, "volume": 431218.0}, {"date": "2020-07-10", "close": 17.6533, "volume": 955144.0}, {"date": "2020-07-13", "close": 16.9467, "volume": 321466.0}, {"date": "2020-07-14", "close": 17.46, "volume": 342007.0}, {"date": "2020-07-15", "close": 17.8067, "volume": 308073.0}, {"date": "2020-07-16", "close": 17.9733, "volume": 460735.0}, {"date": "2020-07-17", "close": 19.0867, "volume": 1624015.0}, {"date": "2020-07-20", "close": 18.3467, "volume": 748458.0}, {"date": "2020-07-21", "close": 18.18, "volume": 586935.0}, {"date": "2020-07-22", "close": 17.76, "volume": 518253.0}, {"date": "2020-07-23", "close": 17.74, "volume": 739168.0}, {"date": "2020-07-24", "close": 17.58, "volume": 278310.0}, {"date": "2020-07-27", "close": 17.8167, "volume": 388038.0}, {"date": "2020-07-28", "close": 17.46, "volume": 368944.0}, {"date": "2020-07-29", "close": 17.5667, "volume": 356740.0}, {"date": "2020-07-30", "close": 17.7467, "volume": 477109.0}, {"date": "2020-07-31", "close": 17.7467, "volume": 494485.0}, {"date": "2020-08-03", "close": 17.84, "volume": 299554.0}, {"date": "2020-08-04", "close": 17.9267, "volume": 275494.0}, {"date": "2020-08-05", "close": 17.7267, "volume": 230397.0}, {"date": "2020-08-06", "close": 17.7467, "volume": 390532.0}, {"date": "2020-08-07", "close": 18.26, "volume": 349419.0}, {"date": "2020-08-10", "close": 18.4533, "volume": 312939.0}, {"date": "2020-08-11", "close": 18.72, "volume": 490659.0}, {"date": "2020-08-12", "close": 18.7467, "volume": 735028.0}, {"date": "2020-08-13", "close": 18.68, "volume": 163461.0}, {"date": "2020-08-14", "close": 18.6, "volume": 283163.0}, {"date": "2020-08-17", "close": 18.58, "volume": 276379.0}, {"date": "2020-08-18", "close": 18.34, "volume": 243482.0}, {"date": "2020-08-19", "close": 18.37, "volume": 173592.0}, {"date": "2020-08-20", "close": 18.4, "volume": 193543.0}, {"date": "2020-08-21", "close": 18.81, "volume": 923243.0}, {"date": "2020-08-24", "close": 18.31, "volume": 363304.0}, {"date": "2020-08-25", "close": 17.85, "volume": 378719.0}, {"date": "2020-08-26", "close": 18.195, "volume": 273298.0}, {"date": "2020-08-27", "close": 18.11, "volume": 412069.0}, {"date": "2020-08-28", "close": 18.08, "volume": 155435.0}, {"date": "2020-08-31", "close": 18.16, "volume": 400915.0}, {"date": "2020-09-01", "close": 18.41, "volume": 253685.0}, {"date": "2020-09-02", "close": 18.395, "volume": 278638.0}, {"date": "2020-09-03", "close": 18.05, "volume": 319960.0}, {"date": "2020-09-04", "close": 18.05, "volume": 221252.0}, {"date": "2020-09-08", "close": 17.92, "volume": 458336.0}, {"date": "2020-09-09", "close": 18.41, "volume": 214633.0}, {"date": "2020-09-10", "close": 18.13, "volume": 173436.0}, {"date": "2020-09-11", "close": 17.77, "volume": 141032.0}, {"date": "2020-09-14", "close": 17.475, "volume": 208840.0}, {"date": "2020-09-15", "close": 17.69, "volume": 223303.0}, {"date": "2020-09-16", "close": 17.21, "volume": 441607.0}, {"date": "2020-09-17", "close": 16.92, "volume": 1145944.0}, {"date": "2020-09-18", "close": 16.35, "volume": 903287.0}, {"date": "2020-09-21", "close": 15.94, "volume": 392832.0}, {"date": "2020-09-22", "close": 16.03, "volume": 308313.0}, {"date": "2020-09-23", "close": 15.81, "volume": 288605.0}, {"date": "2020-09-24", "close": 15.965, "volume": 268342.0}, {"date": "2020-09-25", "close": 16.27, "volume": 353033.0}, {"date": "2020-09-28", "close": 16.79, "volume": 462813.0}, {"date": "2020-09-29", "close": 16.64, "volume": 257564.0}, {"date": "2020-09-30", "close": 16.32, "volume": 321223.0}, {"date": "2020-10-01", "close": 16.43, "volume": 359334.0}, {"date": "2020-10-02", "close": 16.77, "volume": 351917.0}, {"date": "2020-10-05", "close": 17.03, "volume": 290069.0}, {"date": "2020-10-06", "close": 16.755, "volume": 451774.0}, {"date": "2020-10-07", "close": 16.98, "volume": 404127.0}, {"date": "2020-10-08", "close": 17.53, "volume": 239595.0}, {"date": "2020-10-09", "close": 17.39, "volume": 185490.0}, {"date": "2020-10-12", "close": 17.35, "volume": 253993.0}, {"date": "2020-10-13", "close": 17.15, "volume": 376133.0}, {"date": "2020-10-14", "close": 17.21, "volume": 598979.0}, {"date": "2020-10-15", "close": 18.02, "volume": 603596.0}, {"date": "2020-10-16", "close": 16.96, "volume": 809221.0}, {"date": "2020-10-19", "close": 16.125, "volume": 360350.0}, {"date": "2020-10-20", "close": 16.21, "volume": 291107.0}, {"date": "2020-10-21", "close": 16.26, "volume": 203313.0}, {"date": "2020-10-22", "close": 16.38, "volume": 210467.0}, {"date": "2020-10-23", "close": 16.27, "volume": 174418.0}, {"date": "2020-10-26", "close": 16.09, "volume": 197143.0}, {"date": "2020-10-27", "close": 15.5, "volume": 333266.0}, {"date": "2020-10-28", "close": 15.32, "volume": 391766.0}, {"date": "2020-10-29", "close": 15.44, "volume": 315390.0}, {"date": "2020-10-30", "close": 15.345, "volume": 325076.0}, {"date": "2020-11-02", "close": 15.48, "volume": 266074.0}, {"date": "2020-11-03", "close": 15.99, "volume": 296243.0}, {"date": "2020-11-04", "close": 16.22, "volume": 363702.0}, {"date": "2020-11-05", "close": 16.11, "volume": 441548.0}, {"date": "2020-11-06", "close": 16.22, "volume": 310441.0}, {"date": "2020-11-09", "close": 16.32, "volume": 460839.0}, {"date": "2020-11-10", "close": 16.93, "volume": 684155.0}, {"date": "2020-11-11", "close": 16.79, "volume": 227684.0}, {"date": "2020-11-12", "close": 16.81, "volume": 447023.0}, {"date": "2020-11-13", "close": 17.75, "volume": 652881.0}, {"date": "2020-11-16", "close": 18.75, "volume": 957745.0}, {"date": "2020-11-17", "close": 18.88, "volume": 335243.0}, {"date": "2020-11-18", "close": 18.78, "volume": 653328.0}, {"date": "2020-11-19", "close": 19.03, "volume": 464722.0}, {"date": "2020-11-20", "close": 18.32, "volume": 433432.0}, {"date": "2020-11-23", "close": 17.93, "volume": 426968.0}, {"date": "2020-11-24", "close": 18.24, "volume": 664275.0}, {"date": "2020-11-25", "close": 17.88, "volume": 366529.0}, {"date": "2020-11-27", "close": 17.79, "volume": 159930.0}, {"date": "2020-11-30", "close": 17.63, "volume": 347736.0}, {"date": "2020-12-01", "close": 17.69, "volume": 417801.0}, {"date": "2020-12-02", "close": 17.1, "volume": 287489.0}, {"date": "2020-12-03", "close": 16.96, "volume": 400704.0}, {"date": "2020-12-04", "close": 18.05, "volume": 1331557.0}, {"date": "2020-12-07", "close": 17.89, "volume": 237171.0}, {"date": "2020-12-08", "close": 17.99, "volume": 215468.0}, {"date": "2020-12-09", "close": 18.13, "volume": 329866.0}, {"date": "2020-12-10", "close": 17.93, "volume": 251116.0}, {"date": "2020-12-11", "close": 17.67, "volume": 235423.0}, {"date": "2020-12-14", "close": 16.97, "volume": 306878.0}, {"date": "2020-12-15", "close": 17.11, "volume": 257884.0}, {"date": "2020-12-16", "close": 17.24, "volume": 262301.0}, {"date": "2020-12-17", "close": 17.45, "volume": 193178.0}, {"date": "2020-12-18", "close": 17.785, "volume": 1485248.0}, {"date": "2020-12-21", "close": 17.65, "volume": 338538.0}, {"date": "2020-12-22", "close": 17.49, "volume": 142950.0}, {"date": "2020-12-23", "close": 17.31, "volume": 179224.0}, {"date": "2020-12-24", "close": 17.17, "volume": 99748.0}, {"date": "2020-12-28", "close": 17.52, "volume": 302690.0}, {"date": "2020-12-29", "close": 17.32, "volume": 161406.0}, {"date": "2020-12-30", "close": 17.1, "volume": 155685.0}, {"date": "2020-12-31", "close": 17.23, "volume": 159669.0}, {"date": "2021-01-04", "close": 16.9, "volume": 232872.0}, {"date": "2021-01-05", "close": 17.12, "volume": 173989.0}, {"date": "2021-01-06", "close": 17.96, "volume": 400611.0}, {"date": "2021-01-07", "close": 18.17, "volume": 225793.0}, {"date": "2021-01-08", "close": 17.87, "volume": 328779.0}, {"date": "2021-01-11", "close": 17.54, "volume": 241370.0}, {"date": "2021-01-12", "close": 17.76, "volume": 281175.0}, {"date": "2021-01-13", "close": 17.47, "volume": 157941.0}, {"date": "2021-01-14", "close": 17.51, "volume": 322358.0}, {"date": "2021-01-15", "close": 17.56, "volume": 271613.0}, {"date": "2021-01-19", "close": 17.52, "volume": 360301.0}, {"date": "2021-01-20", "close": 17.84, "volume": 229260.0}, {"date": "2021-01-21", "close": 17.66, "volume": 237530.0}, {"date": "2021-01-22", "close": 17.66, "volume": 191270.0}, {"date": "2021-01-25", "close": 17.98, "volume": 185287.0}, {"date": "2021-01-26", "close": 17.61, "volume": 285005.0}, {"date": "2021-01-27", "close": 16.59, "volume": 462665.0}, {"date": "2021-01-28", "close": 16.05, "volume": 350813.0}, {"date": "2021-01-29", "close": 15.85, "volume": 337503.0}, {"date": "2021-02-01", "close": 16.13, "volume": 314383.0}, {"date": "2021-02-02", "close": 16.66, "volume": 262836.0}, {"date": "2021-02-03", "close": 16.69, "volume": 471141.0}, {"date": "2021-02-04", "close": 16.78, "volume": 509706.0}, {"date": "2021-02-05", "close": 16.9, "volume": 386183.0}, {"date": "2021-02-08", "close": 16.98, "volume": 639232.0}, {"date": "2021-02-09", "close": 17.37, "volume": 384148.0}, {"date": "2021-02-10", "close": 17.46, "volume": 298915.0}, {"date": "2021-02-11", "close": 17.29, "volume": 267306.0}, {"date": "2021-02-12", "close": 17.2, "volume": 316539.0}, {"date": "2021-02-16", "close": 16.54, "volume": 407351.0}, {"date": "2021-02-17", "close": 16.33, "volume": 356762.0}, {"date": "2021-02-18", "close": 16.44, "volume": 304599.0}, {"date": "2021-02-19", "close": 16.44, "volume": 546204.0}, {"date": "2021-02-22", "close": 16.625, "volume": 318226.0}, {"date": "2021-02-23", "close": 16.32, "volume": 298465.0}, {"date": "2021-02-24", "close": 16.43, "volume": 241200.0}, {"date": "2021-02-25", "close": 16.39, "volume": 249724.0}, {"date": "2021-02-26", "close": 16.18, "volume": 355192.0}, {"date": "2021-03-01", "close": 16.705, "volume": 235712.0}, {"date": "2021-03-02", "close": 16.0, "volume": 742305.0}, {"date": "2021-03-03", "close": 16.9, "volume": 445631.0}, {"date": "2021-03-04", "close": 16.5, "volume": 490223.0}, {"date": "2021-03-05", "close": 16.85, "volume": 282531.0}, {"date": "2021-03-08", "close": 16.65, "volume": 269157.0}, {"date": "2021-03-09", "close": 16.88, "volume": 200627.0}, {"date": "2021-03-10", "close": 16.8, "volume": 555307.0}, {"date": "2021-03-11", "close": 17.13, "volume": 269078.0}, {"date": "2021-03-12", "close": 17.17, "volume": 282506.0}, {"date": "2021-03-15", "close": 16.91, "volume": 222578.0}, {"date": "2021-03-16", "close": 16.665, "volume": 169861.0}, {"date": "2021-03-17", "close": 16.62, "volume": 149413.0}, {"date": "2021-03-18", "close": 16.82, "volume": 300473.0}, {"date": "2021-03-19", "close": 16.59, "volume": 775515.0}, {"date": "2021-03-22", "close": 16.2, "volume": 290861.0}, {"date": "2021-03-23", "close": 15.75, "volume": 334726.0}, {"date": "2021-03-24", "close": 16.0, "volume": 327696.0}, {"date": "2021-03-25", "close": 16.26, "volume": 378308.0}, {"date": "2021-03-26", "close": 17.27, "volume": 800647.0}, {"date": "2021-03-29", "close": 16.91, "volume": 363449.0}, {"date": "2021-03-30", "close": 17.13, "volume": 286269.0}, {"date": "2021-03-31", "close": 16.97, "volume": 426459.0}, {"date": "2021-04-01", "close": 17.21, "volume": 237969.0}, {"date": "2021-04-05", "close": 17.33, "volume": 260442.0}, {"date": "2021-04-06", "close": 17.2, "volume": 338966.0}, {"date": "2021-04-07", "close": 17.14, "volume": 310551.0}, {"date": "2021-04-08", "close": 17.38, "volume": 451310.0}, {"date": "2021-04-09", "close": 17.6, "volume": 351880.0}, {"date": "2021-04-12", "close": 17.75, "volume": 200551.0}, {"date": "2021-04-13", "close": 17.7, "volume": 292133.0}, {"date": "2021-04-14", "close": 17.63, "volume": 337208.0}, {"date": "2021-04-15", "close": 17.75, "volume": 293943.0}, {"date": "2021-04-16", "close": 17.61, "volume": 310708.0}, {"date": "2021-04-19", "close": 17.605, "volume": 233726.0}, {"date": "2021-04-20", "close": 17.69, "volume": 291604.0}, {"date": "2021-04-21", "close": 17.09, "volume": 239929.0}, {"date": "2021-04-22", "close": 16.97, "volume": 246372.0}, {"date": "2021-04-23", "close": 16.9, "volume": 185466.0}, {"date": "2021-04-26", "close": 16.61, "volume": 269914.0}, {"date": "2021-04-27", "close": 16.76, "volume": 193337.0}, {"date": "2021-04-28", "close": 16.68, "volume": 240241.0}, {"date": "2021-04-29", "close": 16.92, "volume": 185345.0}, {"date": "2021-04-30", "close": 16.72, "volume": 259868.0}, {"date": "2021-05-03", "close": 17.09, "volume": 350715.0}, {"date": "2021-05-04", "close": 17.36, "volume": 625550.0}, {"date": "2021-05-05", "close": 17.45, "volume": 221756.0}, {"date": "2021-05-06", "close": 17.59, "volume": 267129.0}, {"date": "2021-05-07", "close": 17.71, "volume": 746690.0}, {"date": "2021-05-10", "close": 17.795, "volume": 542084.0}, {"date": "2021-05-11", "close": 17.4, "volume": 268720.0}, {"date": "2021-05-12", "close": 17.05, "volume": 251367.0}, {"date": "2021-05-13", "close": 17.42, "volume": 258286.0}, {"date": "2021-05-14", "close": 17.67, "volume": 319989.0}, {"date": "2021-05-17", "close": 17.74, "volume": 239400.0}, {"date": "2021-05-18", "close": 17.225, "volume": 261578.0}, {"date": "2021-05-19", "close": 17.01, "volume": 223122.0}, {"date": "2021-05-20", "close": 16.84, "volume": 117258.0}, {"date": "2021-05-21", "close": 16.88, "volume": 269341.0}, {"date": "2021-05-24", "close": 16.75, "volume": 236196.0}, {"date": "2021-05-25", "close": 16.51, "volume": 584724.0}, {"date": "2021-05-26", "close": 16.69, "volume": 1067746.0}, {"date": "2021-05-27", "close": 16.98, "volume": 837723.0}, {"date": "2021-05-28", "close": 17.06, "volume": 219454.0}, {"date": "2021-06-01", "close": 17.05, "volume": 254783.0}, {"date": "2021-06-02", "close": 16.9, "volume": 483725.0}, {"date": "2021-06-03", "close": 16.96, "volume": 319718.0}, {"date": "2021-06-04", "close": 16.84, "volume": 407977.0}, {"date": "2021-06-07", "close": 17.12, "volume": 460010.0}, {"date": "2021-06-08", "close": 17.09, "volume": 280330.0}, {"date": "2021-06-09", "close": 16.99, "volume": 246124.0}, {"date": "2021-06-10", "close": 16.78, "volume": 281908.0}, {"date": "2021-06-11", "close": 16.95, "volume": 276081.0}, {"date": "2021-06-14", "close": 16.97, "volume": 249703.0}, {"date": "2021-06-15", "close": 17.02, "volume": 239602.0}, {"date": "2021-06-16", "close": 16.88, "volume": 289355.0}, {"date": "2021-06-17", "close": 16.65, "volume": 409657.0}, {"date": "2021-06-18", "close": 16.29, "volume": 624810.0}, {"date": "2021-06-21", "close": 16.57, "volume": 363332.0}, {"date": "2021-06-22", "close": 16.72, "volume": 226389.0}, {"date": "2021-06-23", "close": 16.34, "volume": 324186.0}, {"date": "2021-06-24", "close": 16.54, "volume": 227270.0}, {"date": "2021-06-25", "close": 16.58, "volume": 1532209.0}, {"date": "2021-06-28", "close": 16.43, "volume": 232863.0}, {"date": "2021-06-29", "close": 16.38, "volume": 164460.0}, {"date": "2021-06-30", "close": 16.49, "volume": 205707.0}, {"date": "2021-07-01", "close": 16.76, "volume": 265270.0}, {"date": "2021-07-02", "close": 16.41, "volume": 589337.0}, {"date": "2021-07-06", "close": 16.3, "volume": 324414.0}, {"date": "2021-07-07", "close": 16.43, "volume": 574254.0}, {"date": "2021-07-08", "close": 16.31, "volume": 250484.0}, {"date": "2021-07-09", "close": 16.58, "volume": 188818.0}, {"date": "2021-07-12", "close": 16.4, "volume": 220485.0}, {"date": "2021-07-13", "close": 16.5, "volume": 236614.0}, {"date": "2021-07-14", "close": 16.76, "volume": 217930.0}, {"date": "2021-07-15", "close": 16.81, "volume": 274581.0}, {"date": "2021-07-16", "close": 15.8, "volume": 989263.0}, {"date": "2021-07-19", "close": 15.24, "volume": 427916.0}, {"date": "2021-07-20", "close": 15.36, "volume": 421732.0}, {"date": "2021-07-21", "close": 15.4, "volume": 479755.0}, {"date": "2021-07-22", "close": 15.09, "volume": 448186.0}, {"date": "2021-07-23", "close": 15.25, "volume": 205952.0}, {"date": "2021-07-26", "close": 15.2, "volume": 191573.0}, {"date": "2021-07-27", "close": 15.31, "volume": 258554.0}, {"date": "2021-07-28", "close": 15.38, "volume": 214671.0}, {"date": "2021-07-29", "close": 15.63, "volume": 197899.0}, {"date": "2021-07-30", "close": 15.82, "volume": 367267.0}, {"date": "2021-08-02", "close": 15.51, "volume": 257765.0}, {"date": "2021-08-03", "close": 15.64, "volume": 335321.0}, {"date": "2021-08-04", "close": 15.14, "volume": 255691.0}, {"date": "2021-08-05", "close": 15.13, "volume": 182728.0}, {"date": "2021-08-06", "close": 15.19, "volume": 200297.0}, {"date": "2021-08-09", "close": 14.87, "volume": 317360.0}, {"date": "2021-08-10", "close": 15.07, "volume": 176453.0}, {"date": "2021-08-11", "close": 15.43, "volume": 178599.0}, {"date": "2021-08-12", "close": 15.26, "volume": 201256.0}, {"date": "2021-08-13", "close": 15.14, "volume": 173265.0}, {"date": "2021-08-16", "close": 15.27, "volume": 358430.0}, {"date": "2021-08-17", "close": 15.2, "volume": 189818.0}, {"date": "2021-08-18", "close": 15.3, "volume": 324955.0}, {"date": "2021-08-19", "close": 15.33, "volume": 231299.0}, {"date": "2021-08-20", "close": 15.83, "volume": 354285.0}, {"date": "2021-08-23", "close": 15.84, "volume": 176300.0}, {"date": "2021-08-24", "close": 15.7, "volume": 180732.0}, {"date": "2021-08-25", "close": 15.67, "volume": 169718.0}, {"date": "2021-08-26", "close": 15.64, "volume": 150864.0}, {"date": "2021-08-27", "close": 16.08, "volume": 269735.0}, {"date": "2021-08-30", "close": 16.19, "volume": 186405.0}, {"date": "2021-08-31", "close": 15.59, "volume": 312747.0}, {"date": "2021-09-01", "close": 15.63, "volume": 274362.0}, {"date": "2021-09-02", "close": 15.89, "volume": 377656.0}, {"date": "2021-09-03", "close": 15.72, "volume": 203275.0}, {"date": "2021-09-07", "close": 15.61, "volume": 163553.0}, {"date": "2021-09-08", "close": 15.73, "volume": 481422.0}, {"date": "2021-09-09", "close": 15.47, "volume": 206847.0}, {"date": "2021-09-10", "close": 15.71, "volume": 307292.0}, {"date": "2021-09-13", "close": 15.88, "volume": 280959.0}, {"date": "2021-09-14", "close": 15.66, "volume": 198252.0}, {"date": "2021-09-15", "close": 15.79, "volume": 725264.0}, {"date": "2021-09-16", "close": 15.67, "volume": 388147.0}, {"date": "2021-09-17", "close": 15.14, "volume": 958825.0}, {"date": "2021-09-20", "close": 15.15, "volume": 300678.0}, {"date": "2021-09-21", "close": 15.73, "volume": 437193.0}, {"date": "2021-09-22", "close": 15.64, "volume": 270664.0}, {"date": "2021-09-23", "close": 15.53, "volume": 452779.0}, {"date": "2021-09-24", "close": 15.69, "volume": 250950.0}, {"date": "2021-09-27", "close": 16.07, "volume": 280602.0}, {"date": "2021-09-28", "close": 15.89, "volume": 195304.0}, {"date": "2021-09-29", "close": 15.84, "volume": 204309.0}, {"date": "2021-09-30", "close": 15.69, "volume": 281915.0}, {"date": "2021-10-01", "close": 15.56, "volume": 436199.0}, {"date": "2021-10-04", "close": 15.22, "volume": 415617.0}, {"date": "2021-10-05", "close": 15.42, "volume": 269795.0}, {"date": "2021-10-06", "close": 15.41, "volume": 470854.0}, {"date": "2021-10-07", "close": 15.31, "volume": 704354.0}, {"date": "2021-10-08", "close": 15.24, "volume": 247020.0}, {"date": "2021-10-11", "close": 15.04, "volume": 298695.0}, {"date": "2021-10-12", "close": 15.05, "volume": 435144.0}, {"date": "2021-10-13", "close": 15.03, "volume": 229086.0}, {"date": "2021-10-14", "close": 15.22, "volume": 561718.0}, {"date": "2021-10-15", "close": 15.59, "volume": 382912.0}, {"date": "2021-10-18", "close": 15.68, "volume": 296558.0}, {"date": "2021-10-19", "close": 15.73, "volume": 304124.0}, {"date": "2021-10-20", "close": 16.6, "volume": 629451.0}, {"date": "2021-10-21", "close": 16.64, "volume": 390399.0}, {"date": "2021-10-22", "close": 16.57, "volume": 288214.0}, {"date": "2021-10-25", "close": 16.76, "volume": 252266.0}, {"date": "2021-10-26", "close": 16.8, "volume": 263555.0}, {"date": "2021-10-27", "close": 16.57, "volume": 182326.0}, {"date": "2021-10-28", "close": 17.0, "volume": 201906.0}, {"date": "2021-10-29", "close": 16.63, "volume": 216447.0}, {"date": "2021-11-01", "close": 17.02, "volume": 188916.0}, {"date": "2021-11-02", "close": 17.02, "volume": 195728.0}, {"date": "2021-11-03", "close": 17.32, "volume": 232091.0}, {"date": "2021-11-04", "close": 17.33, "volume": 246449.0}, {"date": "2021-11-05", "close": 17.28, "volume": 224167.0}, {"date": "2021-11-08", "close": 17.22, "volume": 139742.0}, {"date": "2021-11-09", "close": 17.45, "volume": 128077.0}, {"date": "2021-11-10", "close": 17.27, "volume": 195729.0}, {"date": "2021-11-11", "close": 17.45, "volume": 149467.0}, {"date": "2021-11-12", "close": 17.61, "volume": 219166.0}, {"date": "2021-11-15", "close": 17.59, "volume": 144852.0}, {"date": "2021-11-16", "close": 17.45, "volume": 172691.0}, {"date": "2021-11-17", "close": 17.39, "volume": 139361.0}, {"date": "2021-11-18", "close": 17.07, "volume": 192154.0}, {"date": "2021-11-19", "close": 17.0, "volume": 267953.0}, {"date": "2021-11-22", "close": 17.17, "volume": 176088.0}, {"date": "2021-11-23", "close": 17.37, "volume": 179978.0}, {"date": "2021-11-24", "close": 17.22, "volume": 112194.0}, {"date": "2021-11-26", "close": 16.65, "volume": 193759.0}, {"date": "2021-11-29", "close": 16.38, "volume": 181707.0}, {"date": "2021-11-30", "close": 16.08, "volume": 367737.0}, {"date": "2021-12-01", "close": 16.06, "volume": 351098.0}, {"date": "2021-12-02", "close": 16.36, "volume": 287674.0}, {"date": "2021-12-03", "close": 16.77, "volume": 234557.0}, {"date": "2021-12-06", "close": 16.73, "volume": 653435.0}, {"date": "2021-12-07", "close": 16.52, "volume": 381787.0}, {"date": "2021-12-08", "close": 16.46, "volume": 326021.0}, {"date": "2021-12-09", "close": 16.54, "volume": 217267.0}, {"date": "2021-12-10", "close": 16.56, "volume": 354002.0}, {"date": "2021-12-13", "close": 16.51, "volume": 458448.0}, {"date": "2021-12-14", "close": 16.5, "volume": 360590.0}, {"date": "2021-12-15", "close": 16.93, "volume": 443922.0}, {"date": "2021-12-16", "close": 16.48, "volume": 228429.0}, {"date": "2021-12-17", "close": 16.41, "volume": 2963598.0}, {"date": "2021-12-20", "close": 16.27, "volume": 463755.0}, {"date": "2021-12-21", "close": 16.37, "volume": 140824.0}, {"date": "2021-12-22", "close": 16.43, "volume": 311687.0}, {"date": "2021-12-23", "close": 16.62, "volume": 470521.0}, {"date": "2021-12-27", "close": 16.96, "volume": 108805.0}, {"date": "2021-12-28", "close": 16.96, "volume": 94897.0}, {"date": "2021-12-29", "close": 17.15, "volume": 129682.0}, {"date": "2021-12-30", "close": 17.11, "volume": 153087.0}, {"date": "2021-12-31", "close": 17.16, "volume": 121938.0}, {"date": "2022-01-03", "close": 17.19, "volume": 203731.0}, {"date": "2022-01-04", "close": 17.79, "volume": 317330.0}, {"date": "2022-01-05", "close": 17.25, "volume": 494176.0}, {"date": "2022-01-06", "close": 16.86, "volume": 459045.0}, {"date": "2022-01-07", "close": 16.74, "volume": 188757.0}, {"date": "2022-01-10", "close": 16.52, "volume": 383440.0}, {"date": "2022-01-11", "close": 16.65, "volume": 424532.0}, {"date": "2022-01-12", "close": 16.46, "volume": 194219.0}, {"date": "2022-01-13", "close": 16.58, "volume": 146508.0}, {"date": "2022-01-14", "close": 16.53, "volume": 221182.0}, {"date": "2022-01-18", "close": 16.68, "volume": 262917.0}, {"date": "2022-01-19", "close": 16.47, "volume": 229139.0}, {"date": "2022-01-20", "close": 16.2, "volume": 225271.0}, {"date": "2022-01-21", "close": 16.08, "volume": 291648.0}, {"date": "2022-01-24", "close": 16.53, "volume": 286224.0}, {"date": "2022-01-25", "close": 16.18, "volume": 583467.0}, {"date": "2022-01-26", "close": 16.92, "volume": 881245.0}, {"date": "2022-01-27", "close": 16.66, "volume": 375266.0}, {"date": "2022-01-28", "close": 16.7, "volume": 269026.0}, {"date": "2022-01-31", "close": 16.69, "volume": 676831.0}, {"date": "2022-02-01", "close": 16.96, "volume": 321193.0}, {"date": "2022-02-02", "close": 17.62, "volume": 876597.0}, {"date": "2022-02-03", "close": 17.45, "volume": 320113.0}, {"date": "2022-02-04", "close": 16.65, "volume": 366472.0}, {"date": "2022-02-07", "close": 16.53, "volume": 464297.0}, {"date": "2022-02-08", "close": 16.66, "volume": 235894.0}, {"date": "2022-02-09", "close": 16.84, "volume": 281463.0}, {"date": "2022-02-10", "close": 16.61, "volume": 409713.0}, {"date": "2022-02-11", "close": 16.63, "volume": 238108.0}, {"date": "2022-02-14", "close": 16.72, "volume": 275395.0}, {"date": "2022-02-15", "close": 16.67, "volume": 144589.0}, {"date": "2022-02-16", "close": 16.67, "volume": 174619.0}, {"date": "2022-02-17", "close": 16.6, "volume": 179717.0}, {"date": "2022-02-18", "close": 16.7, "volume": 341007.0}, {"date": "2022-02-22", "close": 16.85, "volume": 393271.0}, {"date": "2022-02-23", "close": 17.0, "volume": 468977.0}, {"date": "2022-02-24", "close": 16.73, "volume": 436736.0}, {"date": "2022-02-25", "close": 17.09, "volume": 298708.0}, {"date": "2022-02-28", "close": 17.25, "volume": 260630.0}, {"date": "2022-03-01", "close": 17.31, "volume": 390410.0}, {"date": "2022-03-02", "close": 17.99, "volume": 425557.0}, {"date": "2022-03-03", "close": 18.27, "volume": 295651.0}, {"date": "2022-03-04", "close": 18.38, "volume": 412404.0}, {"date": "2022-03-07", "close": 18.01, "volume": 384322.0}, {"date": "2022-03-08", "close": 17.81, "volume": 476417.0}, {"date": "2022-03-09", "close": 18.38, "volume": 443407.0}, {"date": "2022-03-10", "close": 18.72, "volume": 518155.0}, {"date": "2022-03-11", "close": 19.58, "volume": 850416.0}, {"date": "2022-03-14", "close": 19.48, "volume": 639399.0}, {"date": "2022-03-15", "close": 19.29, "volume": 525064.0}, {"date": "2022-03-16", "close": 19.83, "volume": 429623.0}, {"date": "2022-03-17", "close": 19.72, "volume": 382152.0}, {"date": "2022-03-18", "close": 19.66, "volume": 635477.0}, {"date": "2022-03-21", "close": 19.38, "volume": 436534.0}, {"date": "2022-03-22", "close": 19.3, "volume": 475612.0}, {"date": "2022-03-23", "close": 18.95, "volume": 331458.0}, {"date": "2022-03-24", "close": 18.97, "volume": 376459.0}, {"date": "2022-03-25", "close": 18.97, "volume": 483458.0}, {"date": "2022-03-28", "close": 18.79, "volume": 260379.0}, {"date": "2022-03-29", "close": 18.74, "volume": 779669.0}, {"date": "2022-03-30", "close": 18.3, "volume": 300153.0}, {"date": "2022-03-31", "close": 17.76, "volume": 587376.0}, {"date": "2022-04-01", "close": 17.01, "volume": 745863.0}, {"date": "2022-04-04", "close": 17.02, "volume": 694010.0}, {"date": "2022-04-05", "close": 16.5, "volume": 763927.0}, {"date": "2022-04-06", "close": 16.23, "volume": 780382.0}, {"date": "2022-04-07", "close": 16.38, "volume": 1290023.0}, {"date": "2022-04-08", "close": 15.92, "volume": 857983.0}, {"date": "2022-04-11", "close": 16.1, "volume": 1012084.0}, {"date": "2022-04-12", "close": 15.95, "volume": 567895.0}, {"date": "2022-04-13", "close": 16.35, "volume": 541225.0}, {"date": "2022-04-14", "close": 15.87, "volume": 479968.0}, {"date": "2022-04-18", "close": 15.95, "volume": 604170.0}, {"date": "2022-04-19", "close": 16.4, "volume": 619853.0}, {"date": "2022-04-20", "close": 17.2, "volume": 1059328.0}, {"date": "2022-04-21", "close": 17.18, "volume": 680289.0}, {"date": "2022-04-22", "close": 16.96, "volume": 644203.0}, {"date": "2022-04-25", "close": 17.31, "volume": 767729.0}, {"date": "2022-04-26", "close": 16.96, "volume": 561781.0}, {"date": "2022-04-27", "close": 17.18, "volume": 568690.0}, {"date": "2022-04-28", "close": 17.77, "volume": 307910.0}, {"date": "2022-04-29", "close": 17.38, "volume": 406761.0}, {"date": "2022-05-02", "close": 17.8, "volume": 531104.0}, {"date": "2022-05-03", "close": 17.85, "volume": 490462.0}, {"date": "2022-05-04", "close": 18.87, "volume": 508580.0}, {"date": "2022-05-05", "close": 18.53, "volume": 371495.0}, {"date": "2022-05-06", "close": 18.25, "volume": 299071.0}, {"date": "2022-05-09", "close": 18.53, "volume": 442667.0}, {"date": "2022-05-10", "close": 18.11, "volume": 339118.0}, {"date": "2022-05-11", "close": 18.01, "volume": 336396.0}, {"date": "2022-05-12", "close": 17.94, "volume": 349383.0}, {"date": "2022-05-13", "close": 17.98, "volume": 620603.0}, {"date": "2022-05-16", "close": 17.42, "volume": 367736.0}, {"date": "2022-05-17", "close": 17.81, "volume": 466777.0}, {"date": "2022-05-18", "close": 16.28, "volume": 535749.0}, {"date": "2022-05-19", "close": 16.52, "volume": 649456.0}, {"date": "2022-05-20", "close": 16.98, "volume": 932339.0}, {"date": "2022-05-23", "close": 17.24, "volume": 300019.0}, {"date": "2022-05-24", "close": 17.27, "volume": 481984.0}, {"date": "2022-05-25", "close": 17.62, "volume": 331943.0}, {"date": "2022-05-26", "close": 17.48, "volume": 376919.0}, {"date": "2022-05-27", "close": 17.49, "volume": 181036.0}, {"date": "2022-05-31", "close": 17.56, "volume": 532585.0}, {"date": "2022-06-01", "close": 17.51, "volume": 338296.0}, {"date": "2022-06-02", "close": 17.72, "volume": 220816.0}, {"date": "2022-06-03", "close": 18.01, "volume": 270832.0}, {"date": "2022-06-06", "close": 18.13, "volume": 275789.0}, {"date": "2022-06-07", "close": 17.93, "volume": 506191.0}, {"date": "2022-06-08", "close": 17.62, "volume": 362084.0}, {"date": "2022-06-09", "close": 17.73, "volume": 404294.0}, {"date": "2022-06-10", "close": 17.38, "volume": 322697.0}, {"date": "2022-06-13", "close": 17.4, "volume": 572044.0}, {"date": "2022-06-14", "close": 17.31, "volume": 548136.0}, {"date": "2022-06-15", "close": 17.68, "volume": 640694.0}, {"date": "2022-06-16", "close": 16.9, "volume": 388530.0}, {"date": "2022-06-17", "close": 16.23, "volume": 888876.0}, {"date": "2022-06-21", "close": 16.53, "volume": 520252.0}, {"date": "2022-06-22", "close": 16.34, "volume": 295514.0}, {"date": "2022-06-23", "close": 16.47, "volume": 253571.0}, {"date": "2022-06-24", "close": 16.9, "volume": 1929601.0}, {"date": "2022-06-27", "close": 17.28, "volume": 355586.0}, {"date": "2022-06-28", "close": 16.81, "volume": 278089.0}, {"date": "2022-06-29", "close": 16.74, "volume": 291884.0}, {"date": "2022-06-30", "close": 16.82, "volume": 258612.0}, {"date": "2022-07-01", "close": 16.85, "volume": 291733.0}, {"date": "2022-07-05", "close": 16.83, "volume": 420810.0}, {"date": "2022-07-06", "close": 16.5, "volume": 297867.0}, {"date": "2022-07-07", "close": 16.77, "volume": 342531.0}, {"date": "2022-07-08", "close": 16.72, "volume": 263142.0}, {"date": "2022-07-11", "close": 16.83, "volume": 299606.0}, {"date": "2022-07-12", "close": 16.93, "volume": 255999.0}, {"date": "2022-07-13", "close": 17.01, "volume": 281244.0}, {"date": "2022-07-14", "close": 17.13, "volume": 184739.0}, {"date": "2022-07-15", "close": 17.33, "volume": 266513.0}, {"date": "2022-07-18", "close": 17.15, "volume": 400298.0}, {"date": "2022-07-19", "close": 20.21, "volume": 2237121.0}, {"date": "2022-07-20", "close": 19.98, "volume": 700085.0}, {"date": "2022-07-21", "close": 19.66, "volume": 580356.0}, {"date": "2022-07-22", "close": 19.64, "volume": 485904.0}, {"date": "2022-07-25", "close": 19.73, "volume": 357029.0}, {"date": "2022-07-26", "close": 20.2, "volume": 487552.0}, {"date": "2022-07-27", "close": 20.34, "volume": 425060.0}, {"date": "2022-07-28", "close": 21.37, "volume": 535620.0}, {"date": "2022-07-29", "close": 21.56, "volume": 520482.0}, {"date": "2022-08-01", "close": 21.43, "volume": 310722.0}, {"date": "2022-08-02", "close": 21.18, "volume": 320147.0}, {"date": "2022-08-03", "close": 21.55, "volume": 349585.0}, {"date": "2022-08-04", "close": 21.56, "volume": 263419.0}, {"date": "2022-08-05", "close": 21.71, "volume": 429521.0}, {"date": "2022-08-08", "close": 21.95, "volume": 293328.0}, {"date": "2022-08-09", "close": 21.79, "volume": 394351.0}, {"date": "2022-08-10", "close": 22.33, "volume": 380312.0}, {"date": "2022-08-11", "close": 22.7, "volume": 307314.0}, {"date": "2022-08-12", "close": 22.88, "volume": 329430.0}, {"date": "2022-08-15", "close": 22.9, "volume": 421152.0}, {"date": "2022-08-16", "close": 23.38, "volume": 443422.0}, {"date": "2022-08-17", "close": 22.17, "volume": 543149.0}, {"date": "2022-08-18", "close": 22.36, "volume": 283144.0}, {"date": "2022-08-19", "close": 22.23, "volume": 927784.0}, {"date": "2022-08-22", "close": 22.16, "volume": 368722.0}, {"date": "2022-08-23", "close": 21.85, "volume": 385014.0}, {"date": "2022-08-24", "close": 21.62, "volume": 347413.0}, {"date": "2022-08-25", "close": 21.76, "volume": 296156.0}, {"date": "2022-08-26", "close": 21.13, "volume": 246922.0}, {"date": "2022-08-29", "close": 20.75, "volume": 261277.0}, {"date": "2022-08-30", "close": 20.52, "volume": 679337.0}, {"date": "2022-08-31", "close": 19.81, "volume": 375131.0}, {"date": "2022-09-01", "close": 19.63, "volume": 702784.0}, {"date": "2022-09-02", "close": 19.4, "volume": 312806.0}, {"date": "2022-09-06", "close": 18.92, "volume": 365251.0}, {"date": "2022-09-07", "close": 18.95, "volume": 342259.0}, {"date": "2022-09-08", "close": 18.49, "volume": 511305.0}, {"date": "2022-09-09", "close": 19.14, "volume": 281131.0}, {"date": "2022-09-12", "close": 19.47, "volume": 438212.0}, {"date": "2022-09-13", "close": 19.65, "volume": 601974.0}, {"date": "2022-09-14", "close": 19.77, "volume": 541847.0}, {"date": "2022-09-15", "close": 19.91, "volume": 529282.0}, {"date": "2022-09-16", "close": 19.36, "volume": 1568847.0}, {"date": "2022-09-19", "close": 19.98, "volume": 317838.0}, {"date": "2022-09-20", "close": 19.75, "volume": 668885.0}, {"date": "2022-09-21", "close": 19.84, "volume": 509993.0}, {"date": "2022-09-22", "close": 19.69, "volume": 383063.0}, {"date": "2022-09-23", "close": 19.39, "volume": 316262.0}, {"date": "2022-09-26", "close": 19.67, "volume": 336790.0}, {"date": "2022-09-27", "close": 19.78, "volume": 272942.0}, {"date": "2022-09-28", "close": 20.27, "volume": 284364.0}, {"date": "2022-09-29", "close": 20.3, "volume": 392803.0}, {"date": "2022-09-30", "close": 19.16, "volume": 722663.0}, {"date": "2022-10-03", "close": 19.76, "volume": 360458.0}, {"date": "2022-10-04", "close": 20.24, "volume": 275174.0}, {"date": "2022-10-05", "close": 20.1, "volume": 273661.0}, {"date": "2022-10-06", "close": 20.25, "volume": 238221.0}, {"date": "2022-10-07", "close": 19.58, "volume": 596320.0}, {"date": "2022-10-10", "close": 20.02, "volume": 261272.0}, {"date": "2022-10-11", "close": 20.06, "volume": 304006.0}, {"date": "2022-10-12", "close": 20.09, "volume": 307542.0}, {"date": "2022-10-13", "close": 20.33, "volume": 332529.0}, {"date": "2022-10-14", "close": 19.67, "volume": 254359.0}, {"date": "2022-10-17", "close": 20.0, "volume": 551794.0}, {"date": "2022-10-18", "close": 18.52, "volume": 1217017.0}, {"date": "2022-10-19", "close": 18.24, "volume": 544183.0}, {"date": "2022-10-20", "close": 17.76, "volume": 444872.0}, {"date": "2022-10-21", "close": 17.95, "volume": 313149.0}, {"date": "2022-10-24", "close": 18.73, "volume": 362208.0}, {"date": "2022-10-25", "close": 18.64, "volume": 282159.0}, {"date": "2022-10-26", "close": 18.7, "volume": 243670.0}, {"date": "2022-10-27", "close": 18.57, "volume": 201395.0}, {"date": "2022-10-28", "close": 18.75, "volume": 187009.0}, {"date": "2022-10-31", "close": 18.77, "volume": 490185.0}, {"date": "2022-11-01", "close": 19.29, "volume": 253807.0}, {"date": "2022-11-02", "close": 18.7, "volume": 252679.0}, {"date": "2022-11-03", "close": 18.65, "volume": 194463.0}, {"date": "2022-11-04", "close": 18.92, "volume": 164350.0}, {"date": "2022-11-07", "close": 19.39, "volume": 232389.0}, {"date": "2022-11-08", "close": 19.13, "volume": 244445.0}, {"date": "2022-11-09", "close": 18.93, "volume": 192028.0}, {"date": "2022-11-10", "close": 20.05, "volume": 254682.0}, {"date": "2022-11-11", "close": 19.73, "volume": 226836.0}, {"date": "2022-11-14", "close": 20.28, "volume": 281689.0}, {"date": "2022-11-15", "close": 21.29, "volume": 415321.0}, {"date": "2022-11-16", "close": 20.71, "volume": 268594.0}, {"date": "2022-11-17", "close": 20.94, "volume": 210803.0}, {"date": "2022-11-18", "close": 21.34, "volume": 240336.0}, {"date": "2022-11-21", "close": 21.06, "volume": 352420.0}, {"date": "2022-11-22", "close": 20.92, "volume": 397126.0}, {"date": "2022-11-23", "close": 21.11, "volume": 179462.0}, {"date": "2022-11-25", "close": 21.34, "volume": 109721.0}, {"date": "2022-11-28", "close": 20.89, "volume": 205579.0}, {"date": "2022-11-29", "close": 20.84, "volume": 160212.0}, {"date": "2022-11-30", "close": 21.31, "volume": 332351.0}, {"date": "2022-12-01", "close": 21.45, "volume": 262895.0}, {"date": "2022-12-02", "close": 21.49, "volume": 665105.0}, {"date": "2022-12-05", "close": 20.56, "volume": 271392.0}, {"date": "2022-12-06", "close": 20.67, "volume": 247864.0}, {"date": "2022-12-07", "close": 20.61, "volume": 209094.0}, {"date": "2022-12-08", "close": 20.49, "volume": 143118.0}, {"date": "2022-12-09", "close": 20.35, "volume": 216746.0}, {"date": "2022-12-12", "close": 20.7, "volume": 321146.0}, {"date": "2022-12-13", "close": 20.81, "volume": 461115.0}, {"date": "2022-12-14", "close": 21.0, "volume": 355598.0}, {"date": "2022-12-15", "close": 20.52, "volume": 514814.0}, {"date": "2022-12-16", "close": 20.27, "volume": 2423960.0}, {"date": "2022-12-19", "close": 20.09, "volume": 221861.0}, {"date": "2022-12-20", "close": 19.44, "volume": 296379.0}, {"date": "2022-12-21", "close": 20.02, "volume": 253048.0}, {"date": "2022-12-22", "close": 19.84, "volume": 237445.0}, {"date": "2022-12-23", "close": 20.02, "volume": 110836.0}, {"date": "2022-12-27", "close": 20.11, "volume": 100592.0}, {"date": "2022-12-28", "close": 19.68, "volume": 133214.0}, {"date": "2022-12-29", "close": 19.78, "volume": 154452.0}, {"date": "2022-12-30", "close": 19.78, "volume": 161280.0}, {"date": "2023-01-03", "close": 19.57, "volume": 266877.0}, {"date": "2023-01-04", "close": 19.54, "volume": 265897.0}, {"date": "2023-01-05", "close": 19.32, "volume": 158453.0}, {"date": "2023-01-06", "close": 19.85, "volume": 169737.0}, {"date": "2023-01-09", "close": 19.86, "volume": 186816.0}, {"date": "2023-01-10", "close": 19.93, "volume": 162848.0}, {"date": "2023-01-11", "close": 19.96, "volume": 171486.0}, {"date": "2023-01-12", "close": 20.07, "volume": 132795.0}, {"date": "2023-01-13", "close": 20.12, "volume": 150773.0}, {"date": "2023-01-17", "close": 19.94, "volume": 161181.0}, {"date": "2023-01-18", "close": 19.95, "volume": 237314.0}, {"date": "2023-01-19", "close": 19.6, "volume": 232615.0}, {"date": "2023-01-20", "close": 19.94, "volume": 196614.0}, {"date": "2023-01-23", "close": 20.12, "volume": 206668.0}, {"date": "2023-01-24", "close": 20.56, "volume": 260011.0}, {"date": "2023-01-25", "close": 22.16, "volume": 489805.0}, {"date": "2023-01-26", "close": 22.0, "volume": 495663.0}, {"date": "2023-01-27", "close": 22.49, "volume": 280340.0}, {"date": "2023-01-30", "close": 21.77, "volume": 319079.0}, {"date": "2023-01-31", "close": 22.09, "volume": 387097.0}, {"date": "2023-02-01", "close": 22.77, "volume": 299787.0}, {"date": "2023-02-02", "close": 22.94, "volume": 257280.0}, {"date": "2023-02-03", "close": 22.95, "volume": 477165.0}, {"date": "2023-02-06", "close": 22.94, "volume": 317800.0}, {"date": "2023-02-07", "close": 23.18, "volume": 237451.0}, {"date": "2023-02-08", "close": 22.62, "volume": 408432.0}, {"date": "2023-02-09", "close": 22.2, "volume": 306213.0}, {"date": "2023-02-10", "close": 22.07, "volume": 175762.0}, {"date": "2023-02-13", "close": 22.25, "volume": 125084.0}, {"date": "2023-02-14", "close": 22.38, "volume": 500264.0}, {"date": "2023-02-15", "close": 22.23, "volume": 245282.0}, {"date": "2023-02-16", "close": 22.11, "volume": 242084.0}, {"date": "2023-02-17", "close": 22.5, "volume": 145722.0}, {"date": "2023-02-21", "close": 22.06, "volume": 196914.0}, {"date": "2023-02-22", "close": 22.04, "volume": 282546.0}, {"date": "2023-02-23", "close": 22.24, "volume": 166703.0}, {"date": "2023-02-24", "close": 22.2, "volume": 201495.0}, {"date": "2023-02-27", "close": 22.3, "volume": 179793.0}, {"date": "2023-02-28", "close": 22.07, "volume": 364554.0}, {"date": "2023-03-01", "close": 22.03, "volume": 165446.0}, {"date": "2023-03-02", "close": 22.42, "volume": 173079.0}, {"date": "2023-03-03", "close": 22.51, "volume": 148876.0}, {"date": "2023-03-06", "close": 22.11, "volume": 271797.0}, {"date": "2023-03-07", "close": 22.09, "volume": 306857.0}, {"date": "2023-03-08", "close": 22.19, "volume": 184252.0}, {"date": "2023-03-09", "close": 22.2, "volume": 204889.0}, {"date": "2023-03-10", "close": 21.79, "volume": 299416.0}, {"date": "2023-03-13", "close": 20.7, "volume": 415465.0}, {"date": "2023-03-14", "close": 20.63, "volume": 392189.0}, {"date": "2023-03-15", "close": 20.5, "volume": 267252.0}, {"date": "2023-03-16", "close": 20.87, "volume": 220933.0}, {"date": "2023-03-17", "close": 20.23, "volume": 854387.0}, {"date": "2023-03-20", "close": 20.1, "volume": 230236.0}, {"date": "2023-03-21", "close": 20.59, "volume": 555436.0}, {"date": "2023-03-22", "close": 20.22, "volume": 277235.0}, {"date": "2023-03-23", "close": 19.86, "volume": 258487.0}, {"date": "2023-03-24", "close": 19.97, "volume": 202947.0}, {"date": "2023-03-27", "close": 20.17, "volume": 181720.0}, {"date": "2023-03-28", "close": 20.54, "volume": 192934.0}, {"date": "2023-03-29", "close": 20.46, "volume": 199108.0}, {"date": "2023-03-30", "close": 20.43, "volume": 139458.0}, {"date": "2023-03-31", "close": 20.95, "volume": 342060.0}, {"date": "2023-04-03", "close": 20.65, "volume": 215182.0}, {"date": "2023-04-04", "close": 20.18, "volume": 178165.0}, {"date": "2023-04-05", "close": 20.01, "volume": 200428.0}, {"date": "2023-04-06", "close": 20.0, "volume": 191656.0}, {"date": "2023-04-10", "close": 20.47, "volume": 319747.0}, {"date": "2023-04-11", "close": 20.73, "volume": 148799.0}, {"date": "2023-04-12", "close": 20.6, "volume": 171115.0}, {"date": "2023-04-13", "close": 20.43, "volume": 150136.0}, {"date": "2023-04-14", "close": 20.44, "volume": 200108.0}, {"date": "2023-04-17", "close": 20.31, "volume": 181558.0}, {"date": "2023-04-18", "close": 20.25, "volume": 253410.0}, {"date": "2023-04-19", "close": 20.77, "volume": 735340.0}, {"date": "2023-04-20", "close": 20.92, "volume": 322956.0}, {"date": "2023-04-21", "close": 20.78, "volume": 317179.0}, {"date": "2023-04-24", "close": 20.76, "volume": 157935.0}, {"date": "2023-04-25", "close": 20.53, "volume": 548948.0}, {"date": "2023-04-26", "close": 19.64, "volume": 454785.0}, {"date": "2023-04-27", "close": 19.93, "volume": 276091.0}, {"date": "2023-04-28", "close": 20.19, "volume": 249533.0}, {"date": "2023-05-01", "close": 20.57, "volume": 232565.0}, {"date": "2023-05-02", "close": 20.49, "volume": 253744.0}, {"date": "2023-05-03", "close": 20.58, "volume": 278364.0}, {"date": "2023-05-04", "close": 20.19, "volume": 585930.0}, {"date": "2023-05-05", "close": 20.6, "volume": 195871.0}, {"date": "2023-05-08", "close": 20.58, "volume": 234240.0}, {"date": "2023-05-09", "close": 20.38, "volume": 301889.0}, {"date": "2023-05-10", "close": 20.53, "volume": 231394.0}, {"date": "2023-05-11", "close": 20.5, "volume": 168887.0}, {"date": "2023-05-12", "close": 20.69, "volume": 194874.0}, {"date": "2023-05-15", "close": 20.65, "volume": 228299.0}, {"date": "2023-05-16", "close": 20.55, "volume": 641526.0}, {"date": "2023-05-17", "close": 21.07, "volume": 235083.0}, {"date": "2023-05-18", "close": 21.29, "volume": 269839.0}, {"date": "2023-05-19", "close": 21.49, "volume": 322223.0}, {"date": "2023-05-22", "close": 21.54, "volume": 355072.0}, {"date": "2023-05-23", "close": 21.64, "volume": 257226.0}, {"date": "2023-05-24", "close": 21.14, "volume": 389152.0}, {"date": "2023-05-25", "close": 21.53, "volume": 193347.0}, {"date": "2023-05-26", "close": 21.62, "volume": 195664.0}, {"date": "2023-05-30", "close": 21.74, "volume": 182414.0}, {"date": "2023-05-31", "close": 21.15, "volume": 464906.0}, {"date": "2023-06-01", "close": 21.41, "volume": 553270.0}, {"date": "2023-06-02", "close": 22.03, "volume": 253959.0}, {"date": "2023-06-05", "close": 21.44, "volume": 192712.0}, {"date": "2023-06-06", "close": 21.91, "volume": 349722.0}, {"date": "2023-06-07", "close": 22.32, "volume": 403105.0}, {"date": "2023-06-08", "close": 22.3, "volume": 566405.0}, {"date": "2023-06-09", "close": 21.93, "volume": 236960.0}, {"date": "2023-06-12", "close": 22.1, "volume": 396339.0}, {"date": "2023-06-13", "close": 22.19, "volume": 369542.0}, {"date": "2023-06-14", "close": 22.24, "volume": 372933.0}, {"date": "2023-06-15", "close": 21.99, "volume": 403537.0}, {"date": "2023-06-16", "close": 21.67, "volume": 1163708.0}, {"date": "2023-06-20", "close": 20.95, "volume": 289522.0}, {"date": "2023-06-21", "close": 21.02, "volume": 278336.0}, {"date": "2023-06-22", "close": 20.79, "volume": 283981.0}, {"date": "2023-06-23", "close": 20.84, "volume": 749424.0}, {"date": "2023-06-26", "close": 21.08, "volume": 360335.0}, {"date": "2023-06-27", "close": 21.38, "volume": 191411.0}, {"date": "2023-06-28", "close": 21.53, "volume": 253437.0}, {"date": "2023-06-29", "close": 21.78, "volume": 162087.0}, {"date": "2023-06-30", "close": 21.5, "volume": 179812.0}, {"date": "2023-07-03", "close": 21.43, "volume": 95779.0}, {"date": "2023-07-05", "close": 20.59, "volume": 731817.0}, {"date": "2023-07-06", "close": 20.64, "volume": 354996.0}, {"date": "2023-07-07", "close": 20.61, "volume": 393303.0}, {"date": "2023-07-10", "close": 20.59, "volume": 271132.0}, {"date": "2023-07-11", "close": 20.67, "volume": 267051.0}, {"date": "2023-07-12", "close": 20.64, "volume": 289942.0}, {"date": "2023-07-13", "close": 20.45, "volume": 291383.0}, {"date": "2023-07-14", "close": 20.48, "volume": 255719.0}, {"date": "2023-07-17", "close": 20.62, "volume": 261087.0}, {"date": "2023-07-18", "close": 21.2, "volume": 244914.0}, {"date": "2023-07-19", "close": 21.47, "volume": 467510.0}, {"date": "2023-07-20", "close": 20.59, "volume": 761055.0}, {"date": "2023-07-21", "close": 20.71, "volume": 443916.0}, {"date": "2023-07-24", "close": 21.28, "volume": 417011.0}, {"date": "2023-07-25", "close": 21.41, "volume": 214549.0}, {"date": "2023-07-26", "close": 21.93, "volume": 261480.0}, {"date": "2023-07-27", "close": 21.95, "volume": 246026.0}, {"date": "2023-07-28", "close": 22.53, "volume": 260839.0}, {"date": "2023-07-31", "close": 22.66, "volume": 262932.0}, {"date": "2023-08-01", "close": 22.18, "volume": 217479.0}, {"date": "2023-08-02", "close": 22.39, "volume": 241210.0}, {"date": "2023-08-03", "close": 23.09, "volume": 346702.0}, {"date": "2023-08-04", "close": 23.03, "volume": 312679.0}, {"date": "2023-08-07", "close": 23.11, "volume": 199620.0}, {"date": "2023-08-08", "close": 22.87, "volume": 314999.0}, {"date": "2023-08-09", "close": 23.08, "volume": 215064.0}, {"date": "2023-08-10", "close": 22.95, "volume": 351488.0}, {"date": "2023-08-11", "close": 22.87, "volume": 227413.0}, {"date": "2023-08-14", "close": 22.61, "volume": 245898.0}, {"date": "2023-08-15", "close": 22.13, "volume": 356722.0}, {"date": "2023-08-16", "close": 21.51, "volume": 378458.0}, {"date": "2023-08-17", "close": 21.52, "volume": 211250.0}, {"date": "2023-08-18", "close": 21.78, "volume": 423998.0}, {"date": "2023-08-21", "close": 21.62, "volume": 265414.0}, {"date": "2023-08-22", "close": 21.27, "volume": 149432.0}, {"date": "2023-08-23", "close": 21.11, "volume": 215474.0}, {"date": "2023-08-24", "close": 21.08, "volume": 210485.0}, {"date": "2023-08-25", "close": 21.01, "volume": 127889.0}, {"date": "2023-08-28", "close": 21.23, "volume": 197169.0}, {"date": "2023-08-29", "close": 21.51, "volume": 222506.0}, {"date": "2023-08-30", "close": 21.4, "volume": 178419.0}, {"date": "2023-08-31", "close": 21.0, "volume": 245866.0}, {"date": "2023-09-01", "close": 21.21, "volume": 204523.0}, {"date": "2023-09-05", "close": 20.34, "volume": 307234.0}, {"date": "2023-09-06", "close": 20.22, "volume": 605350.0}, {"date": "2023-09-07", "close": 20.44, "volume": 324357.0}, {"date": "2023-09-08", "close": 20.31, "volume": 174188.0}, {"date": "2023-09-11", "close": 20.26, "volume": 256701.0}, {"date": "2023-09-12", "close": 20.04, "volume": 147884.0}, {"date": "2023-09-13", "close": 20.45, "volume": 205266.0}, {"date": "2023-09-14", "close": 20.54, "volume": 147319.0}, {"date": "2023-09-15", "close": 20.46, "volume": 954673.0}, {"date": "2023-09-18", "close": 20.35, "volume": 254426.0}, {"date": "2023-09-19", "close": 20.22, "volume": 188035.0}, {"date": "2023-09-20", "close": 20.05, "volume": 287947.0}, {"date": "2023-09-21", "close": 20.04, "volume": 167141.0}, {"date": "2023-09-22", "close": 19.86, "volume": 138236.0}, {"date": "2023-09-25", "close": 19.89, "volume": 867654.0}, {"date": "2023-09-26", "close": 19.5, "volume": 206168.0}, {"date": "2023-09-27", "close": 19.71, "volume": 170765.0}, {"date": "2023-09-28", "close": 19.82, "volume": 233472.0}, {"date": "2023-09-29", "close": 19.71, "volume": 194425.0}, {"date": "2023-10-02", "close": 19.54, "volume": 272858.0}, {"date": "2023-10-03", "close": 19.58, "volume": 188040.0}, {"date": "2023-10-04", "close": 19.18, "volume": 233704.0}, {"date": "2023-10-05", "close": 19.38, "volume": 308091.0}, {"date": "2023-10-06", "close": 19.51, "volume": 243617.0}, {"date": "2023-10-09", "close": 19.65, "volume": 140901.0}, {"date": "2023-10-10", "close": 19.75, "volume": 157245.0}, {"date": "2023-10-11", "close": 19.73, "volume": 106432.0}, {"date": "2023-10-12", "close": 19.47, "volume": 200050.0}, {"date": "2023-10-13", "close": 19.32, "volume": 133530.0}, {"date": "2023-10-16", "close": 19.85, "volume": 192431.0}, {"date": "2023-10-17", "close": 20.1, "volume": 342835.0}, {"date": "2023-10-18", "close": 19.22, "volume": 371986.0}, {"date": "2023-10-19", "close": 18.06, "volume": 517630.0}, {"date": "2023-10-20", "close": 18.6, "volume": 495354.0}, {"date": "2023-10-23", "close": 18.39, "volume": 361135.0}, {"date": "2023-10-24", "close": 18.1, "volume": 239126.0}, {"date": "2023-10-25", "close": 18.02, "volume": 255467.0}, {"date": "2023-10-26", "close": 17.93, "volume": 204330.0}, {"date": "2023-10-27", "close": 17.4, "volume": 280964.0}, {"date": "2023-10-30", "close": 17.71, "volume": 165963.0}, {"date": "2023-10-31", "close": 17.58, "volume": 165433.0}, {"date": "2023-11-01", "close": 17.55, "volume": 173768.0}, {"date": "2023-11-02", "close": 17.73, "volume": 172878.0}, {"date": "2023-11-03", "close": 18.36, "volume": 239659.0}, {"date": "2023-11-06", "close": 18.35, "volume": 312707.0}, {"date": "2023-11-07", "close": 18.08, "volume": 254255.0}, {"date": "2023-11-08", "close": 17.83, "volume": 541700.0}, {"date": "2023-11-09", "close": 17.74, "volume": 340172.0}, {"date": "2023-11-10", "close": 18.1, "volume": 284131.0}, {"date": "2023-11-13", "close": 18.12, "volume": 271179.0}, {"date": "2023-11-14", "close": 18.73, "volume": 233978.0}, {"date": "2023-11-15", "close": 19.0, "volume": 511578.0}, {"date": "2023-11-16", "close": 18.57, "volume": 149092.0}, {"date": "2023-11-17", "close": 18.52, "volume": 251487.0}, {"date": "2023-11-20", "close": 18.47, "volume": 183744.0}, {"date": "2023-11-21", "close": 18.66, "volume": 138708.0}, {"date": "2023-11-22", "close": 18.71, "volume": 120311.0}, {"date": "2023-11-24", "close": 18.85, "volume": 76984.0}, {"date": "2023-11-27", "close": 18.76, "volume": 173235.0}, {"date": "2023-11-28", "close": 18.66, "volume": 146234.0}, {"date": "2023-11-29", "close": 18.73, "volume": 255662.0}, {"date": "2023-11-30", "close": 18.85, "volume": 242523.0}, {"date": "2023-12-01", "close": 19.2, "volume": 221689.0}, {"date": "2023-12-04", "close": 19.62, "volume": 207744.0}, {"date": "2023-12-05", "close": 19.36, "volume": 240298.0}, {"date": "2023-12-06", "close": 19.31, "volume": 260254.0}, {"date": "2023-12-07", "close": 19.38, "volume": 312620.0}, {"date": "2023-12-08", "close": 19.16, "volume": 194430.0}, {"date": "2023-12-11", "close": 19.35, "volume": 382948.0}, {"date": "2023-12-12", "close": 19.38, "volume": 135136.0}, {"date": "2023-12-13", "close": 19.46, "volume": 287818.0}, {"date": "2023-12-14", "close": 19.87, "volume": 334687.0}, {"date": "2023-12-15", "close": 19.85, "volume": 1402803.0}, {"date": "2023-12-18", "close": 19.69, "volume": 422570.0}, {"date": "2023-12-19", "close": 20.21, "volume": 324748.0}, {"date": "2023-12-20", "close": 20.29, "volume": 314934.0}, {"date": "2023-12-21", "close": 20.6, "volume": 257728.0}, {"date": "2023-12-22", "close": 21.0, "volume": 205861.0}, {"date": "2023-12-26", "close": 21.24, "volume": 210976.0}, {"date": "2023-12-27", "close": 21.32, "volume": 231417.0}, {"date": "2023-12-28", "close": 21.24, "volume": 272253.0}, {"date": "2023-12-29", "close": 20.98, "volume": 276768.0}, {"date": "2024-01-02", "close": 20.53, "volume": 440882.0}, {"date": "2024-01-03", "close": 20.0, "volume": 232370.0}, {"date": "2024-01-04", "close": 19.84, "volume": 217596.0}, {"date": "2024-01-05", "close": 19.9, "volume": 169375.0}, {"date": "2024-01-08", "close": 20.14, "volume": 173514.0}, {"date": "2024-01-09", "close": 19.59, "volume": 244245.0}, {"date": "2024-01-10", "close": 20.01, "volume": 276281.0}, {"date": "2024-01-11", "close": 19.94, "volume": 262873.0}, {"date": "2024-01-12", "close": 19.89, "volume": 172605.0}, {"date": "2024-01-16", "close": 19.55, "volume": 200128.0}, {"date": "2024-01-17", "close": 19.41, "volume": 167324.0}, {"date": "2024-01-18", "close": 19.74, "volume": 160511.0}, {"date": "2024-01-19", "close": 19.85, "volume": 258487.0}, {"date": "2024-01-22", "close": 20.62, "volume": 288035.0}, {"date": "2024-01-23", "close": 20.66, "volume": 318470.0}, {"date": "2024-01-24", "close": 20.28, "volume": 201525.0}, {"date": "2024-01-25", "close": 20.39, "volume": 298291.0}, {"date": "2024-01-26", "close": 19.28, "volume": 440533.0}, {"date": "2024-01-29", "close": 19.02, "volume": 370981.0}, {"date": "2024-01-30", "close": 18.97, "volume": 449092.0}, {"date": "2024-01-31", "close": 18.5, "volume": 366627.0}, {"date": "2024-02-01", "close": 19.06, "volume": 803215.0}, {"date": "2024-02-02", "close": 19.23, "volume": 300580.0}, {"date": "2024-02-05", "close": 19.11, "volume": 569679.0}, {"date": "2024-02-06", "close": 19.21, "volume": 267903.0}, {"date": "2024-02-07", "close": 19.47, "volume": 235986.0}, {"date": "2024-02-08", "close": 19.45, "volume": 233562.0}, {"date": "2024-02-09", "close": 19.65, "volume": 209576.0}, {"date": "2024-02-12", "close": 20.15, "volume": 307617.0}, {"date": "2024-02-13", "close": 19.46, "volume": 310968.0}, {"date": "2024-02-14", "close": 19.49, "volume": 230288.0}, {"date": "2024-02-15", "close": 19.64, "volume": 267112.0}, {"date": "2024-02-16", "close": 19.19, "volume": 233138.0}, {"date": "2024-02-20", "close": 18.96, "volume": 224022.0}, {"date": "2024-02-21", "close": 19.25, "volume": 333087.0}, {"date": "2024-02-22", "close": 19.4, "volume": 607946.0}, {"date": "2024-02-23", "close": 19.53, "volume": 210080.0}, {"date": "2024-02-26", "close": 19.28, "volume": 238346.0}, {"date": "2024-02-27", "close": 19.11, "volume": 217636.0}, {"date": "2024-02-28", "close": 18.73, "volume": 363159.0}, {"date": "2024-02-29", "close": 18.85, "volume": 688813.0}, {"date": "2024-03-01", "close": 18.7, "volume": 551410.0}, {"date": "2024-03-04", "close": 18.38, "volume": 310908.0}, {"date": "2024-03-05", "close": 18.34, "volume": 268706.0}, {"date": "2024-03-06", "close": 18.39, "volume": 320186.0}, {"date": "2024-03-07", "close": 18.76, "volume": 409171.0}, {"date": "2024-03-08", "close": 18.89, "volume": 431007.0}, {"date": "2024-03-11", "close": 18.88, "volume": 531426.0}, {"date": "2024-03-12", "close": 19.02, "volume": 668204.0}, {"date": "2024-03-13", "close": 18.99, "volume": 606447.0}, {"date": "2024-03-14", "close": 18.61, "volume": 874775.0}, {"date": "2024-03-15", "close": 18.59, "volume": 4838926.0}, {"date": "2024-03-18", "close": 18.1, "volume": 335098.0}, {"date": "2024-03-19", "close": 18.09, "volume": 898574.0}, {"date": "2024-03-20", "close": 18.31, "volume": 587169.0}, {"date": "2024-03-21", "close": 18.41, "volume": 386744.0}, {"date": "2024-03-22", "close": 18.14, "volume": 591985.0}, {"date": "2024-03-25", "close": 18.45, "volume": 475485.0}, {"date": "2024-03-26", "close": 18.43, "volume": 557393.0}, {"date": "2024-03-27", "close": 18.44, "volume": 386726.0}, {"date": "2024-03-28", "close": 18.48, "volume": 595247.0}, {"date": "2024-04-01", "close": 18.29, "volume": 387147.0}, {"date": "2024-04-02", "close": 17.85, "volume": 556713.0}, {"date": "2024-04-03", "close": 18.0, "volume": 537839.0}, {"date": "2024-04-04", "close": 17.98, "volume": 357442.0}, {"date": "2024-04-05", "close": 17.83, "volume": 318971.0}, {"date": "2024-04-08", "close": 17.94, "volume": 628430.0}, {"date": "2024-04-09", "close": 17.9, "volume": 350676.0}, {"date": "2024-04-10", "close": 17.22, "volume": 616853.0}, {"date": "2024-04-11", "close": 17.17, "volume": 423152.0}, {"date": "2024-04-12", "close": 17.14, "volume": 432127.0}, {"date": "2024-04-15", "close": 17.01, "volume": 713813.0}, {"date": "2024-04-16", "close": 16.76, "volume": 525835.0}, {"date": "2024-04-17", "close": 16.17, "volume": 802125.0}, {"date": "2024-04-18", "close": 15.97, "volume": 788654.0}, {"date": "2024-04-19", "close": 16.56, "volume": 1263266.0}, {"date": "2024-04-22", "close": 16.24, "volume": 475719.0}, {"date": "2024-04-23", "close": 16.73, "volume": 705750.0}, {"date": "2024-04-24", "close": 16.63, "volume": 499049.0}, {"date": "2024-04-25", "close": 16.73, "volume": 420485.0}, {"date": "2024-04-26", "close": 16.94, "volume": 566465.0}, {"date": "2024-04-29", "close": 16.82, "volume": 510599.0}, {"date": "2024-04-30", "close": 16.92, "volume": 522922.0}, {"date": "2024-05-01", "close": 17.01, "volume": 348190.0}, {"date": "2024-05-02", "close": 17.22, "volume": 277412.0}, {"date": "2024-05-03", "close": 17.44, "volume": 314121.0}, {"date": "2024-05-06", "close": 17.53, "volume": 227507.0}, {"date": "2024-05-07", "close": 17.54, "volume": 324655.0}, {"date": "2024-05-08", "close": 17.62, "volume": 255505.0}, {"date": "2024-05-09", "close": 17.74, "volume": 246158.0}, {"date": "2024-05-10", "close": 17.99, "volume": 316356.0}, {"date": "2024-05-13", "close": 18.03, "volume": 274193.0}, {"date": "2024-05-14", "close": 18.04, "volume": 347015.0}, {"date": "2024-05-15", "close": 18.06, "volume": 288463.0}, {"date": "2024-05-16", "close": 18.07, "volume": 241635.0}, {"date": "2024-05-17", "close": 18.1, "volume": 355280.0}, {"date": "2024-05-20", "close": 17.91, "volume": 370189.0}, {"date": "2024-05-21", "close": 17.75, "volume": 489416.0}, {"date": "2024-05-22", "close": 17.88, "volume": 315404.0}, {"date": "2024-05-23", "close": 17.61, "volume": 278981.0}, {"date": "2024-05-24", "close": 17.65, "volume": 235725.0}, {"date": "2024-05-28", "close": 17.61, "volume": 282096.0}, {"date": "2024-05-29", "close": 17.35, "volume": 294477.0}, {"date": "2024-05-30", "close": 17.42, "volume": 266777.0}, {"date": "2024-05-31", "close": 17.7, "volume": 318464.0}, {"date": "2024-06-03", "close": 17.88, "volume": 828572.0}, {"date": "2024-06-04", "close": 17.78, "volume": 233635.0}, {"date": "2024-06-05", "close": 17.86, "volume": 157779.0}, {"date": "2024-06-06", "close": 17.89, "volume": 176012.0}, {"date": "2024-06-07", "close": 17.78, "volume": 229259.0}, {"date": "2024-06-10", "close": 18.02, "volume": 335706.0}, {"date": "2024-06-11", "close": 17.91, "volume": 414533.0}, {"date": "2024-06-12", "close": 17.88, "volume": 307559.0}, {"date": "2024-06-13", "close": 17.63, "volume": 420540.0}, {"date": "2024-06-14", "close": 17.34, "volume": 625591.0}, {"date": "2024-06-17", "close": 17.52, "volume": 329216.0}, {"date": "2024-06-18", "close": 17.35, "volume": 310750.0}, {"date": "2024-06-20", "close": 17.59, "volume": 276367.0}, {"date": "2024-06-21", "close": 17.62, "volume": 727344.0}, {"date": "2024-06-24", "close": 17.7, "volume": 331053.0}, {"date": "2024-06-25", "close": 17.93, "volume": 348356.0}, {"date": "2024-06-26", "close": 18.14, "volume": 489488.0}, {"date": "2024-06-27", "close": 18.27, "volume": 340172.0}, {"date": "2024-06-28", "close": 18.45, "volume": 1870719.0}, {"date": "2024-07-01", "close": 18.14, "volume": 484179.0}, {"date": "2024-07-02", "close": 18.14, "volume": 324299.0}, {"date": "2024-07-03", "close": 18.17, "volume": 177387.0}, {"date": "2024-07-05", "close": 17.94, "volume": 233912.0}, {"date": "2024-07-08", "close": 17.7, "volume": 514255.0}, {"date": "2024-07-09", "close": 16.64, "volume": 725440.0}, {"date": "2024-07-10", "close": 16.69, "volume": 410237.0}, {"date": "2024-07-11", "close": 17.14, "volume": 522739.0}, {"date": "2024-07-12", "close": 17.4, "volume": 466564.0}, {"date": "2024-07-15", "close": 17.96, "volume": 706066.0}, {"date": "2024-07-16", "close": 18.36, "volume": 618047.0}, {"date": "2024-07-17", "close": 18.35, "volume": 403967.0}, {"date": "2024-07-18", "close": 17.91, "volume": 479866.0}, {"date": "2024-07-19", "close": 18.11, "volume": 1065119.0}, {"date": "2024-07-22", "close": 17.67, "volume": 624508.0}, {"date": "2024-07-23", "close": 17.8, "volume": 655863.0}, {"date": "2024-07-24", "close": 17.33, "volume": 568950.0}, {"date": "2024-07-25", "close": 18.22, "volume": 554525.0}, {"date": "2024-07-26", "close": 18.61, "volume": 518440.0}, {"date": "2024-07-29", "close": 18.43, "volume": 301735.0}, {"date": "2024-07-30", "close": 18.94, "volume": 338843.0}, {"date": "2024-07-31", "close": 18.81, "volume": 337564.0}, {"date": "2024-08-01", "close": 18.34, "volume": 344168.0}, {"date": "2024-08-02", "close": 17.92, "volume": 404897.0}, {"date": "2024-08-05", "close": 17.47, "volume": 294514.0}, {"date": "2024-08-06", "close": 17.51, "volume": 418204.0}, {"date": "2024-08-07", "close": 17.4, "volume": 385140.0}, {"date": "2024-08-08", "close": 17.45, "volume": 176352.0}, {"date": "2024-08-09", "close": 16.96, "volume": 398082.0}, {"date": "2024-08-12", "close": 16.96, "volume": 268650.0}, {"date": "2024-08-13", "close": 17.13, "volume": 210957.0}, {"date": "2024-08-14", "close": 17.04, "volume": 186699.0}, {"date": "2024-08-15", "close": 17.28, "volume": 219968.0}, {"date": "2024-08-16", "close": 17.29, "volume": 204618.0}, {"date": "2024-08-19", "close": 17.36, "volume": 158901.0}, {"date": "2024-08-20", "close": 17.12, "volume": 155259.0}, {"date": "2024-08-21", "close": 17.4, "volume": 221421.0}, {"date": "2024-08-22", "close": 17.22, "volume": 135188.0}, {"date": "2024-08-23", "close": 17.63, "volume": 224265.0}, {"date": "2024-08-26", "close": 17.48, "volume": 216113.0}, {"date": "2024-08-27", "close": 17.19, "volume": 197635.0}, {"date": "2024-08-28", "close": 17.47, "volume": 198739.0}, {"date": "2024-08-29", "close": 17.4, "volume": 205162.0}, {"date": "2024-08-30", "close": 17.45, "volume": 249174.0}, {"date": "2024-09-03", "close": 17.24, "volume": 407418.0}, {"date": "2024-09-04", "close": 17.32, "volume": 225576.0}, {"date": "2024-09-05", "close": 17.12, "volume": 240661.0}, {"date": "2024-09-06", "close": 17.12, "volume": 329056.0}, {"date": "2024-09-09", "close": 17.02, "volume": 581561.0}, {"date": "2024-09-10", "close": 17.03, "volume": 215259.0}, {"date": "2024-09-11", "close": 16.96, "volume": 250928.0}, {"date": "2024-09-12", "close": 16.99, "volume": 296668.0}, {"date": "2024-09-13", "close": 17.23, "volume": 323078.0}, {"date": "2024-09-16", "close": 17.25, "volume": 229409.0}, {"date": "2024-09-17", "close": 17.49, "volume": 333844.0}, {"date": "2024-09-18", "close": 17.34, "volume": 376464.0}, {"date": "2024-09-19", "close": 17.74, "volume": 260919.0}, {"date": "2024-09-20", "close": 17.27, "volume": 1085968.0}, {"date": "2024-09-23", "close": 17.33, "volume": 202918.0}, {"date": "2024-09-24", "close": 17.46, "volume": 211966.0}, {"date": "2024-09-25", "close": 17.28, "volume": 200968.0}, {"date": "2024-09-26", "close": 17.27, "volume": 223332.0}, {"date": "2024-09-27", "close": 17.64, "volume": 227638.0}, {"date": "2024-09-30", "close": 17.7, "volume": 304126.0}, {"date": "2024-10-01", "close": 17.26, "volume": 287658.0}, {"date": "2024-10-02", "close": 16.91, "volume": 319563.0}, {"date": "2024-10-03", "close": 16.71, "volume": 270640.0}, {"date": "2024-10-04", "close": 16.74, "volume": 243435.0}, {"date": "2024-10-07", "close": 16.89, "volume": 280697.0}, {"date": "2024-10-08", "close": 16.89, "volume": 226815.0}, {"date": "2024-10-09", "close": 16.8, "volume": 147156.0}, {"date": "2024-10-10", "close": 16.54, "volume": 278127.0}, {"date": "2024-10-11", "close": 16.94, "volume": 191989.0}, {"date": "2024-10-14", "close": 16.73, "volume": 312111.0}, {"date": "2024-10-15", "close": 16.73, "volume": 352165.0}, {"date": "2024-10-16", "close": 17.13, "volume": 330946.0}, {"date": "2024-10-17", "close": 16.69, "volume": 518037.0}, {"date": "2024-10-18", "close": 16.23, "volume": 748183.0}, {"date": "2024-10-21", "close": 15.59, "volume": 510572.0}, {"date": "2024-10-22", "close": 15.73, "volume": 253806.0}, {"date": "2024-10-23", "close": 15.71, "volume": 287082.0}, {"date": "2024-10-24", "close": 15.65, "volume": 283183.0}, {"date": "2024-10-25", "close": 15.78, "volume": 169655.0}, {"date": "2024-10-28", "close": 15.83, "volume": 241361.0}, {"date": "2024-10-29", "close": 15.76, "volume": 227596.0}, {"date": "2024-10-30", "close": 15.69, "volume": 270848.0}, {"date": "2024-10-31", "close": 15.48, "volume": 249625.0}, {"date": "2024-11-01", "close": 15.86, "volume": 349211.0}, {"date": "2024-11-04", "close": 15.9, "volume": 284449.0}, {"date": "2024-11-05", "close": 16.46, "volume": 308396.0}, {"date": "2024-11-06", "close": 17.94, "volume": 512075.0}, {"date": "2024-11-07", "close": 17.77, "volume": 416873.0}, {"date": "2024-11-08", "close": 18.03, "volume": 355074.0}, {"date": "2024-11-11", "close": 18.26, "volume": 365572.0}, {"date": "2024-11-12", "close": 17.94, "volume": 277374.0}, {"date": "2024-11-13", "close": 17.67, "volume": 257977.0}, {"date": "2024-11-14", "close": 17.25, "volume": 314223.0}, {"date": "2024-11-15", "close": 16.88, "volume": 268313.0}, {"date": "2024-11-18", "close": 17.11, "volume": 701415.0}, {"date": "2024-11-19", "close": 16.91, "volume": 333769.0}, {"date": "2024-11-20", "close": 16.59, "volume": 430612.0}, {"date": "2024-11-21", "close": 16.65, "volume": 648495.0}, {"date": "2024-11-22", "close": 16.91, "volume": 652792.0}, {"date": "2024-11-25", "close": 17.05, "volume": 406251.0}, {"date": "2024-11-26", "close": 17.31, "volume": 285668.0}, {"date": "2024-11-27", "close": 17.28, "volume": 226385.0}, {"date": "2024-11-29", "close": 17.38, "volume": 139256.0}, {"date": "2024-12-02", "close": 17.52, "volume": 326427.0}, {"date": "2024-12-03", "close": 17.03, "volume": 308212.0}, {"date": "2024-12-04", "close": 17.19, "volume": 349433.0}, {"date": "2024-12-05", "close": 17.01, "volume": 242055.0}, {"date": "2024-12-06", "close": 16.93, "volume": 221061.0}, {"date": "2024-12-09", "close": 17.23, "volume": 277849.0}, {"date": "2024-12-10", "close": 17.27, "volume": 260983.0}, {"date": "2024-12-11", "close": 17.37, "volume": 244632.0}, {"date": "2024-12-12", "close": 17.24, "volume": 211043.0}, {"date": "2024-12-13", "close": 17.07, "volume": 282651.0}, {"date": "2024-12-16", "close": 16.94, "volume": 287778.0}, {"date": "2024-12-17", "close": 16.71, "volume": 272225.0}, {"date": "2024-12-18", "close": 16.12, "volume": 335511.0}, {"date": "2024-12-19", "close": 15.91, "volume": 254259.0}, {"date": "2024-12-20", "close": 15.6, "volume": 1575121.0}, {"date": "2024-12-23", "close": 15.57, "volume": 457879.0}, {"date": "2024-12-24", "close": 15.68, "volume": 112734.0}, {"date": "2024-12-26", "close": 15.7, "volume": 203408.0}, {"date": "2024-12-27", "close": 15.6, "volume": 649960.0}, {"date": "2024-12-30", "close": 15.5, "volume": 315957.0}, {"date": "2024-12-31", "close": 15.61, "volume": 203399.0}, {"date": "2025-01-02", "close": 15.41, "volume": 245116.0}, {"date": "2025-01-03", "close": 15.85, "volume": 319192.0}, {"date": "2025-01-06", "close": 15.7, "volume": 371122.0}, {"date": "2025-01-07", "close": 15.49, "volume": 354568.0}, {"date": "2025-01-08", "close": 15.26, "volume": 413855.0}, {"date": "2025-01-10", "close": 15.26, "volume": 1021284.0}, {"date": "2025-01-13", "close": 15.58, "volume": 808434.0}, {"date": "2025-01-14", "close": 15.63, "volume": 562648.0}, {"date": "2025-01-15", "close": 15.88, "volume": 288704.0}, {"date": "2025-01-16", "close": 16.49, "volume": 350830.0}, {"date": "2025-01-17", "close": 16.05, "volume": 297370.0}, {"date": "2025-01-21", "close": 16.33, "volume": 354066.0}, {"date": "2025-01-22", "close": 16.35, "volume": 269255.0}, {"date": "2025-01-23", "close": 16.24, "volume": 351915.0}, {"date": "2025-01-24", "close": 15.94, "volume": 301102.0}, {"date": "2025-01-27", "close": 16.3, "volume": 743939.0}, {"date": "2025-01-28", "close": 15.69, "volume": 775863.0}, {"date": "2025-01-29", "close": 15.36, "volume": 616707.0}, {"date": "2025-01-30", "close": 15.5, "volume": 327548.0}, {"date": "2025-01-31", "close": 15.4, "volume": 362588.0}, {"date": "2025-02-03", "close": 15.13, "volume": 341451.0}, {"date": "2025-02-04", "close": 15.28, "volume": 320484.0}, {"date": "2025-02-05", "close": 15.3, "volume": 240431.0}, {"date": "2025-02-06", "close": 15.31, "volume": 221066.0}, {"date": "2025-02-07", "close": 14.85, "volume": 260598.0}, {"date": "2025-02-10", "close": 14.84, "volume": 390231.0}, {"date": "2025-02-11", "close": 15.28, "volume": 689154.0}, {"date": "2025-02-12", "close": 14.95, "volume": 394961.0}, {"date": "2025-02-13", "close": 14.94, "volume": 513806.0}, {"date": "2025-02-14", "close": 15.36, "volume": 479119.0}, {"date": "2025-02-18", "close": 15.24, "volume": 278141.0}, {"date": "2025-02-19", "close": 15.04, "volume": 371342.0}, {"date": "2025-02-20", "close": 14.96, "volume": 303913.0}, {"date": "2025-02-21", "close": 14.87, "volume": 420726.0}, {"date": "2025-02-24", "close": 14.47, "volume": 729573.0}, {"date": "2025-02-25", "close": 14.64, "volume": 378541.0}, {"date": "2025-02-26", "close": 14.44, "volume": 366076.0}, {"date": "2025-02-27", "close": 14.58, "volume": 415654.0}, {"date": "2025-02-28", "close": 14.72, "volume": 562921.0}, {"date": "2025-03-03", "close": 14.53, "volume": 385047.0}, {"date": "2025-03-04", "close": 14.2, "volume": 603876.0}, {"date": "2025-03-05", "close": 14.27, "volume": 407471.0}, {"date": "2025-03-06", "close": 14.43, "volume": 421294.0}, {"date": "2025-03-07", "close": 14.36, "volume": 539211.0}, {"date": "2025-03-10", "close": 14.35, "volume": 561701.0}, {"date": "2025-03-11", "close": 14.01, "volume": 609429.0}, {"date": "2025-03-12", "close": 13.91, "volume": 481571.0}, {"date": "2025-03-13", "close": 13.65, "volume": 328319.0}, {"date": "2025-03-14", "close": 13.63, "volume": 394407.0}, {"date": "2025-03-17", "close": 13.88, "volume": 479242.0}, {"date": "2025-03-18", "close": 13.835, "volume": 849424.0}, {"date": "2025-03-19", "close": 13.7, "volume": 602478.0}, {"date": "2025-03-20", "close": 13.66, "volume": 314292.0}, {"date": "2025-03-21", "close": 13.75, "volume": 1203966.0}, {"date": "2025-03-24", "close": 13.93, "volume": 287579.0}, {"date": "2025-03-25", "close": 13.74, "volume": 277089.0}, {"date": "2025-03-26", "close": 13.77, "volume": 286790.0}, {"date": "2025-03-27", "close": 13.98, "volume": 339348.0}, {"date": "2025-03-28", "close": 13.68, "volume": 336033.0}, {"date": "2025-03-31", "close": 13.72, "volume": 426746.0}, {"date": "2025-04-01", "close": 13.795, "volume": 286131.0}, {"date": "2025-04-02", "close": 13.91, "volume": 356635.0}, {"date": "2025-04-03", "close": 13.2, "volume": 771367.0}, {"date": "2025-04-04", "close": 13.2, "volume": 689063.0}, {"date": "2025-04-07", "close": 12.89, "volume": 613352.0}, {"date": "2025-04-08", "close": 12.69, "volume": 454085.0}, {"date": "2025-04-09", "close": 13.46, "volume": 546649.0}, {"date": "2025-04-10", "close": 13.33, "volume": 485329.0}, {"date": "2025-04-11", "close": 13.37, "volume": 409720.0}, {"date": "2025-04-14", "close": 13.39, "volume": 388009.0}, {"date": "2025-04-15", "close": 13.28, "volume": 466529.0}, {"date": "2025-04-16", "close": 12.83, "volume": 569489.0}, {"date": "2025-04-17", "close": 13.26, "volume": 546388.0}, {"date": "2025-04-21", "close": 13.29, "volume": 907049.0}, {"date": "2025-04-22", "close": 13.3, "volume": 612448.0}, {"date": "2025-04-23", "close": 13.09, "volume": 391161.0}, {"date": "2025-04-24", "close": 13.32, "volume": 406178.0}, {"date": "2025-04-25", "close": 12.92, "volume": 377289.0}, {"date": "2025-04-28", "close": 12.92, "volume": 462296.0}, {"date": "2025-04-29", "close": 12.87, "volume": 331525.0}, {"date": "2025-04-30", "close": 12.84, "volume": 558199.0}, {"date": "2025-05-01", "close": 12.71, "volume": 499007.0}, {"date": "2025-05-02", "close": 13.08, "volume": 373327.0}, {"date": "2025-05-05", "close": 12.97, "volume": 389608.0}, {"date": "2025-05-06", "close": 12.69, "volume": 333459.0}, {"date": "2025-05-07", "close": 12.69, "volume": 340646.0}, {"date": "2025-05-08", "close": 13.17, "volume": 2858298.0}, {"date": "2025-05-09", "close": 13.12, "volume": 707595.0}, {"date": "2025-05-12", "close": 13.95, "volume": 771762.0}, {"date": "2025-05-13", "close": 13.78, "volume": 531818.0}, {"date": "2025-05-14", "close": 13.69, "volume": 665260.0}, {"date": "2025-05-15", "close": 13.83, "volume": 480476.0}, {"date": "2025-05-16", "close": 13.76, "volume": 376116.0}, {"date": "2025-05-19", "close": 13.63, "volume": 282266.0}, {"date": "2025-05-20", "close": 13.41, "volume": 280676.0}, {"date": "2025-05-21", "close": 13.085, "volume": 323458.0}, {"date": "2025-05-22", "close": 12.99, "volume": 350683.0}, {"date": "2025-05-23", "close": 12.99, "volume": 468316.0}, {"date": "2025-05-27", "close": 13.27, "volume": 531736.0}, {"date": "2025-05-28", "close": 13.14, "volume": 355265.0}, {"date": "2025-05-29", "close": 13.14, "volume": 548781.0}, {"date": "2025-05-30", "close": 13.04, "volume": 415522.0}, {"date": "2025-06-02", "close": 12.87, "volume": 416746.0}, {"date": "2025-06-03", "close": 13.17, "volume": 430957.0}, {"date": "2025-06-04", "close": 13.14, "volume": 363577.0}, {"date": "2025-06-05", "close": 13.02, "volume": 668403.0}, {"date": "2025-06-06", "close": 13.0, "volume": 647125.0}, {"date": "2025-06-09", "close": 13.16, "volume": 405306.0}, {"date": "2025-06-10", "close": 13.54, "volume": 463298.0}, {"date": "2025-06-11", "close": 13.24, "volume": 359947.0}, {"date": "2025-06-12", "close": 13.23, "volume": 355427.0}, {"date": "2025-06-13", "close": 13.0, "volume": 387998.0}, {"date": "2025-06-16", "close": 13.2, "volume": 635045.0}, {"date": "2025-06-17", "close": 12.96, "volume": 278595.0}, {"date": "2025-06-18", "close": 12.86, "volume": 332812.0}, {"date": "2025-06-20", "close": 12.84, "volume": 521550.0}, {"date": "2025-06-23", "close": 13.08, "volume": 352357.0}, {"date": "2025-06-24", "close": 13.15, "volume": 322480.0}, {"date": "2025-06-25", "close": 12.87, "volume": 328921.0}, {"date": "2025-06-26", "close": 12.88, "volume": 605243.0}, {"date": "2025-06-27", "close": 12.96, "volume": 1175646.0}, {"date": "2025-06-30", "close": 12.99, "volume": 532263.0}, {"date": "2025-07-01", "close": 13.44, "volume": 492737.0}, {"date": "2025-07-02", "close": 13.65, "volume": 453048.0}, {"date": "2025-07-03", "close": 13.65, "volume": 248822.0}, {"date": "2025-07-07", "close": 13.3, "volume": 356889.0}, {"date": "2025-07-08", "close": 13.67, "volume": 448979.0}, {"date": "2025-07-09", "close": 13.86, "volume": 512972.0}, {"date": "2025-07-10", "close": 13.91, "volume": 562989.0}, {"date": "2025-07-11", "close": 13.7, "volume": 491719.0}, {"date": "2025-07-14", "close": 13.48, "volume": 504230.0}, {"date": "2025-07-15", "close": 13.13, "volume": 625743.0}, {"date": "2025-07-16", "close": 13.15, "volume": 768151.0}, {"date": "2025-07-17", "close": 13.01, "volume": 719183.0}, {"date": "2025-07-18", "close": 12.75, "volume": 592310.0}, {"date": "2025-07-21", "close": 12.85, "volume": 446823.0}, {"date": "2025-07-22", "close": 12.96, "volume": 651473.0}, {"date": "2025-07-23", "close": 12.99, "volume": 645022.0}, {"date": "2025-07-24", "close": 13.03, "volume": 671655.0}, {"date": "2025-07-25", "close": 13.0, "volume": 473641.0}, {"date": "2025-07-28", "close": 12.87, "volume": 392611.0}, {"date": "2025-07-29", "close": 12.55, "volume": 758437.0}, {"date": "2025-07-30", "close": 12.15, "volume": 994739.0}, {"date": "2025-07-31", "close": 12.16, "volume": 814234.0}, {"date": "2025-08-01", "close": 11.84, "volume": 769220.0}, {"date": "2025-08-04", "close": 11.94, "volume": 696441.0}, {"date": "2025-08-05", "close": 12.05, "volume": 669970.0}, {"date": "2025-08-06", "close": 12.11, "volume": 530827.0}, {"date": "2025-08-07", "close": 11.88, "volume": 673193.0}, {"date": "2025-08-08", "close": 11.87, "volume": 574111.0}, {"date": "2025-08-11", "close": 11.59, "volume": 754721.0}, {"date": "2025-08-12", "close": 12.12, "volume": 972737.0}, {"date": "2025-08-13", "close": 12.35, "volume": 727145.0}, {"date": "2025-08-14", "close": 12.14, "volume": 626168.0}, {"date": "2025-08-15", "close": 11.92, "volume": 455567.0}, {"date": "2025-08-18", "close": 11.83, "volume": 474311.0}, {"date": "2025-08-19", "close": 12.18, "volume": 497285.0}, {"date": "2025-08-20", "close": 11.77, "volume": 863416.0}, {"date": "2025-08-21", "close": 11.74, "volume": 502715.0}, {"date": "2025-08-22", "close": 12.39, "volume": 713032.0}, {"date": "2025-08-25", "close": 12.06, "volume": 506873.0}, {"date": "2025-08-26", "close": 11.98, "volume": 447571.0}, {"date": "2025-08-27", "close": 11.94, "volume": 378863.0}, {"date": "2025-08-28", "close": 11.86, "volume": 462271.0}, {"date": "2025-08-29", "close": 11.84, "volume": 406851.0}, {"date": "2025-09-02", "close": 11.6, "volume": 610260.0}, {"date": "2025-09-03", "close": 11.61, "volume": 737993.0}, {"date": "2025-09-04", "close": 11.76, "volume": 801823.0}, {"date": "2025-09-05", "close": 11.74, "volume": 538363.0}, {"date": "2025-09-08", "close": 11.6, "volume": 696707.0}, {"date": "2025-09-09", "close": 11.63, "volume": 608764.0}, {"date": "2025-09-10", "close": 11.64, "volume": 1125105.0}, {"date": "2025-09-11", "close": 11.96, "volume": 815530.0}, {"date": "2025-09-12", "close": 11.69, "volume": 890467.0}, {"date": "2025-09-15", "close": 11.64, "volume": 739337.0}, {"date": "2025-09-16", "close": 11.6, "volume": 621043.0}, {"date": "2025-09-17", "close": 11.23, "volume": 628464.0}, {"date": "2025-09-18", "close": 11.28, "volume": 615790.0}, {"date": "2025-09-19", "close": 11.07, "volume": 1028038.0}, {"date": "2025-09-22", "close": 11.12, "volume": 711678.0}, {"date": "2025-09-23", "close": 10.73, "volume": 553013.0}, {"date": "2025-09-24", "close": 10.84, "volume": 628685.0}, {"date": "2025-09-25", "close": 10.76, "volume": 512797.0}, {"date": "2025-09-26", "close": 10.73, "volume": 590210.0}, {"date": "2025-09-29", "close": 10.65, "volume": 653509.0}, {"date": "2025-09-30", "close": 10.66, "volume": 453274.0}, {"date": "2025-10-01", "close": 10.47, "volume": 733032.0}, {"date": "2025-10-02", "close": 10.58, "volume": 676661.0}, {"date": "2025-10-03", "close": 10.62, "volume": 619921.0}, {"date": "2025-10-06", "close": 10.68, "volume": 688335.0}, {"date": "2025-10-07", "close": 10.51, "volume": 756680.0}, {"date": "2025-10-08", "close": 11.06, "volume": 630263.0}, {"date": "2025-10-09", "close": 10.79, "volume": 520009.0}, {"date": "2025-10-10", "close": 10.48, "volume": 573404.0}, {"date": "2025-10-13", "close": 10.57, "volume": 597323.0}, {"date": "2025-10-14", "close": 10.56, "volume": 539491.0}, {"date": "2025-10-15", "close": 10.5, "volume": 408610.0}, {"date": "2025-10-16", "close": 10.85, "volume": 783721.0}, {"date": "2025-10-17", "close": 10.81, "volume": 438580.0}, {"date": "2025-10-20", "close": 10.84, "volume": 431655.0}, {"date": "2025-10-21", "close": 10.94, "volume": 472019.0}, {"date": "2025-10-22", "close": 10.76, "volume": 522498.0}, {"date": "2025-10-23", "close": 10.69, "volume": 821533.0}, {"date": "2025-10-24", "close": 9.72, "volume": 2585786.0}, {"date": "2025-10-27", "close": 9.94, "volume": 1437910.0}, {"date": "2025-10-28", "close": 9.88, "volume": 1157271.0}, {"date": "2025-10-29", "close": 9.86, "volume": 873584.0}, {"date": "2025-10-30", "close": 9.84, "volume": 836762.0}, {"date": "2025-10-31", "close": 10.25, "volume": 972524.0}, {"date": "2025-11-03", "close": 10.1, "volume": 604970.0}, {"date": "2025-11-04", "close": 10.03, "volume": 607444.0}, {"date": "2025-11-05", "close": 10.01, "volume": 654165.0}, {"date": "2025-11-06", "close": 9.8, "volume": 605053.0}, {"date": "2025-11-07", "close": 9.89, "volume": 591574.0}, {"date": "2025-11-10", "close": 9.88, "volume": 549148.0}, {"date": "2025-11-11", "close": 9.88, "volume": 449109.0}, {"date": "2025-11-12", "close": 9.83, "volume": 503734.0}, {"date": "2025-11-13", "close": 9.73, "volume": 635254.0}, {"date": "2025-11-14", "close": 9.72, "volume": 554150.0}, {"date": "2025-11-17", "close": 9.51, "volume": 907616.0}, {"date": "2025-11-18", "close": 9.59, "volume": 585189.0}, {"date": "2025-11-19", "close": 9.41, "volume": 536368.0}, {"date": "2025-11-20", "close": 9.42, "volume": 720609.0}, {"date": "2025-11-21", "close": 9.84, "volume": 697554.0}, {"date": "2025-11-24", "close": 9.8, "volume": 819157.0}, {"date": "2025-11-25", "close": 10.15, "volume": 616297.0}, {"date": "2025-11-26", "close": 10.26, "volume": 906486.0}, {"date": "2025-11-28", "close": 10.25, "volume": 221313.0}, {"date": "2025-12-01", "close": 10.43, "volume": 620523.0}, {"date": "2025-12-02", "close": 10.67, "volume": 716944.0}, {"date": "2025-12-03", "close": 11.14, "volume": 755843.0}, {"date": "2025-12-04", "close": 11.19, "volume": 744921.0}, {"date": "2025-12-05", "close": 11.24, "volume": 549338.0}, {"date": "2025-12-08", "close": 11.15, "volume": 657286.0}, {"date": "2025-12-09", "close": 11.12, "volume": 548426.0}, {"date": "2025-12-10", "close": 11.53, "volume": 1533364.0}, {"date": "2025-12-11", "close": 11.79, "volume": 1570735.0}, {"date": "2025-12-12", "close": 11.83, "volume": 999174.0}, {"date": "2025-12-15", "close": 11.75, "volume": 982412.0}, {"date": "2025-12-16", "close": 11.63, "volume": 699364.0}, {"date": "2025-12-17", "close": 11.5, "volume": 621973.0}, {"date": "2025-12-18", "close": 11.6, "volume": 603816.0}, {"date": "2025-12-19", "close": 11.46, "volume": 1503455.0}, {"date": "2025-12-22", "close": 11.59, "volume": 1011670.0}, {"date": "2025-12-23", "close": 11.57, "volume": 568196.0}, {"date": "2025-12-24", "close": 11.55, "volume": 243945.0}, {"date": "2025-12-26", "close": 11.43, "volume": 441341.0}, {"date": "2025-12-29", "close": 11.63, "volume": 1020241.0}, {"date": "2025-12-30", "close": 11.49, "volume": 372184.0}, {"date": "2025-12-31", "close": 11.38, "volume": 342583.0}, {"date": "2026-01-02", "close": 11.45, "volume": 554464.0}, {"date": "2026-01-05", "close": 12.2, "volume": 1337715.0}, {"date": "2026-01-06", "close": 12.6, "volume": 1171640.0}, {"date": "2026-01-07", "close": 12.42, "volume": 786413.0}, {"date": "2026-01-08", "close": 12.8, "volume": 836970.0}, {"date": "2026-01-09", "close": 12.85, "volume": 620439.0}, {"date": "2026-01-12", "close": 12.56, "volume": 3424584.0}, {"date": "2026-01-13", "close": 12.47, "volume": 1154625.0}, {"date": "2026-01-14", "close": 12.4, "volume": 1332967.0}, {"date": "2026-01-15", "close": 12.73, "volume": 986646.0}, {"date": "2026-01-16", "close": 12.42, "volume": 638771.0}, {"date": "2026-01-20", "close": 12.31, "volume": 646752.0}, {"date": "2026-01-21", "close": 12.87, "volume": 1043874.0}, {"date": "2026-01-22", "close": 12.95, "volume": 625623.0}, {"date": "2026-01-23", "close": 12.66, "volume": 497726.0}, {"date": "2026-01-26", "close": 12.48, "volume": 900426.0}, {"date": "2026-01-27", "close": 12.46, "volume": 649151.0}, {"date": "2026-01-28", "close": 12.46, "volume": 1502939.0}, {"date": "2026-01-29", "close": 12.69, "volume": 1593386.0}, {"date": "2026-01-30", "close": 12.3, "volume": 861708.0}, {"date": "2026-02-02", "close": 13.33, "volume": 1294804.0}, {"date": "2026-02-03", "close": 13.5, "volume": 890239.0}, {"date": "2026-02-04", "close": 13.65, "volume": 1091462.0}, {"date": "2026-02-05", "close": 13.62, "volume": 772644.0}, {"date": "2026-02-06", "close": 13.56, "volume": 979663.0}, {"date": "2026-02-09", "close": 13.43, "volume": 539035.0}, {"date": "2026-02-10", "close": 13.57, "volume": 773600.0}, {"date": "2026-02-11", "close": 13.7, "volume": 445067.0}, {"date": "2026-02-12", "close": 13.22, "volume": 684589.0}, {"date": "2026-02-13", "close": 13.24, "volume": 532132.0}, {"date": "2026-02-17", "close": 13.48, "volume": 665330.0}, {"date": "2026-02-18", "close": 13.47, "volume": 784761.0}, {"date": "2026-02-19", "close": 13.63, "volume": 515596.0}, {"date": "2026-02-20", "close": 13.9, "volume": 1060119.0}, {"date": "2026-02-23", "close": 13.18, "volume": 639164.0}, {"date": "2026-02-24", "close": 13.27, "volume": 312553.0}, {"date": "2026-02-25", "close": 13.14, "volume": 279640.0}, {"date": "2026-02-26", "close": 13.55, "volume": 749992.0}, {"date": "2026-02-27", "close": 13.59, "volume": 644974.0}, {"date": "2026-03-02", "close": 13.51, "volume": 454151.0}, {"date": "2026-03-03", "close": 13.52, "volume": 428544.0}, {"date": "2026-03-04", "close": 13.75, "volume": 541507.0}, {"date": "2026-03-05", "close": 13.31, "volume": 549156.0}, {"date": "2026-03-06", "close": 12.53, "volume": 772024.0}, {"date": "2026-03-09", "close": 12.52, "volume": 658183.0}, {"date": "2026-03-10", "close": 12.47, "volume": 342205.0}, {"date": "2026-03-11", "close": 12.08, "volume": 703279.0}, {"date": "2026-03-12", "close": 11.46, "volume": 1024196.0}, {"date": "2026-03-13", "close": 11.75, "volume": 841092.0}, {"date": "2026-03-16", "close": 11.76, "volume": 583646.0}, {"date": "2026-03-17", "close": 11.69, "volume": 515445.0}, {"date": "2026-03-18", "close": 11.61, "volume": 673190.0}, {"date": "2026-03-19", "close": 12.1, "volume": 1526687.0}, {"date": "2026-03-20", "close": 12.18, "volume": 1516396.0}, {"date": "2026-03-23", "close": 12.74, "volume": 1259262.0}, {"date": "2026-03-24", "close": 12.86, "volume": 885730.0}, {"date": "2026-03-25", "close": 13.09, "volume": 416347.0}, {"date": "2026-03-26", "close": 12.86, "volume": 635671.0}, {"date": "2026-03-27", "close": 12.89, "volume": 461376.0}, {"date": "2026-03-30", "close": 12.86, "volume": 750610.0}, {"date": "2026-03-31", "close": 13.13, "volume": 556199.0}, {"date": "2026-04-01", "close": 13.37, "volume": 729850.0}, {"date": "2026-04-02", "close": 13.77, "volume": 830155.0}, {"date": "2026-04-06", "close": 13.75, "volume": 771993.0}, {"date": "2026-04-07", "close": 13.64, "volume": 727187.0}, {"date": "2026-04-08", "close": 14.14, "volume": 1014200.0}, {"date": "2026-04-09", "close": 13.95, "volume": 969631.0}, {"date": "2026-04-10", "close": 14.01, "volume": 499770.0}, {"date": "2026-04-13", "close": 13.96, "volume": 663296.0}, {"date": "2026-04-14", "close": 14.11, "volume": 803522.0}, {"date": "2026-04-15", "close": 13.75, "volume": 867083.0}, {"date": "2026-04-16", "close": 14.3, "volume": 1170043.0}, {"date": "2026-04-17", "close": 14.87, "volume": 892532.0}, {"date": "2026-04-20", "close": 14.86, "volume": 912373.0}, {"date": "2026-04-21", "close": 14.81, "volume": 744605.0}, {"date": "2026-04-22", "close": 14.75, "volume": 877065.0}, {"date": "2026-04-23", "close": 14.83, "volume": 976969.0}, {"date": "2026-04-24", "close": 14.8, "volume": 1402342.0}, {"date": "2026-04-27", "close": 15.04, "volume": 769256.0}, {"date": "2026-04-28", "close": 14.94, "volume": 1005295.0}, {"date": "2026-04-29", "close": 14.9, "volume": 944841.0}, {"date": "2026-04-30", "close": 15.08, "volume": 715974.0}, {"date": "2026-05-01", "close": 15.15, "volume": 1158915.0}, {"date": "2026-05-04", "close": 14.57, "volume": 2171228.0}, {"date": "2026-05-05", "close": 14.68, "volume": 672796.0}, {"date": "2026-05-06", "close": 15.06, "volume": 551802.0}, {"date": "2026-05-07", "close": 15.14, "volume": 746672.0}, {"date": "2026-05-08", "close": 15.58, "volume": 1027245.0}, {"date": "2026-05-11", "close": 15.04, "volume": 532651.0}, {"date": "2026-05-12", "close": 14.79, "volume": 898057.0}, {"date": "2026-05-13", "close": 15.0, "volume": 764009.0}, {"date": "2026-05-14", "close": 15.55, "volume": 1063327.0}, {"date": "2026-05-15", "close": 15.52, "volume": 873247.0}, {"date": "2026-05-18", "close": 15.92, "volume": 657364.0}, {"date": "2026-05-19", "close": 16.13, "volume": 1032140.0}, {"date": "2026-05-20", "close": 16.4, "volume": 1677020.0}, {"date": "2026-05-21", "close": 16.59, "volume": 919929.0}, {"date": "2026-05-22", "close": 16.69, "volume": 730295.0}, {"date": "2026-05-26", "close": 17.11, "volume": 601562.0}, {"date": "2026-05-27", "close": 17.25, "volume": 824617.0}, {"date": "2026-05-28", "close": 17.52, "volume": 791583.0}, {"date": "2026-05-29", "close": 17.24, "volume": 1340312.0}, {"date": "2026-06-01", "close": 17.55, "volume": 984720.0}, {"date": "2026-06-02", "close": 17.5, "volume": 941970.0}, {"date": "2026-06-03", "close": 17.52, "volume": 585500.0}, {"date": "2026-06-04", "close": 17.76, "volume": 738768.0}, {"date": "2026-06-05", "close": 17.75, "volume": 734790.0}, {"date": "2026-06-08", "close": 18.09, "volume": 1563426.0}, {"date": "2026-06-09", "close": 18.03, "volume": 840408.0}, {"date": "2026-06-10", "close": 17.69, "volume": 779612.0}, {"date": "2026-06-11", "close": 18.28, "volume": 586207.0}, {"date": "2026-06-12", "close": 18.16, "volume": 615493.0}, {"date": "2026-06-15", "close": 17.77, "volume": 645966.0}, {"date": "2026-06-16", "close": 17.38, "volume": 928118.0}, {"date": "2026-06-17", "close": 16.59, "volume": 796996.0}, {"date": "2026-06-18", "close": 16.85, "volume": 1152907.0}, {"date": "2026-06-22", "close": 16.92, "volume": 891699.0}, {"date": "2026-06-23", "close": 17.15, "volume": 871096.0}, {"date": "2026-06-24", "close": 16.84, "volume": 2200635.0}, {"date": "2026-06-25", "close": 17.31, "volume": 697428.0}, {"date": "2026-06-26", "close": 17.47, "volume": 1994163.0}, {"date": "2026-06-29", "close": 17.55, "volume": 872901.0}, {"date": "2026-06-30", "close": 17.35, "volume": 575300.0}, {"date": "2026-07-01", "close": 17.45, "volume": 612434.0}, {"date": "2026-07-02", "close": 17.46, "volume": 647659.0}, {"date": "2026-07-06", "close": 17.22, "volume": 482385.0}, {"date": "2026-07-07", "close": 17.24, "volume": 722197.0}, {"date": "2026-07-08", "close": 17.18, "volume": 554119.0}, {"date": "2026-07-09", "close": 17.46, "volume": 465357.0}, {"date": "2026-07-10", "close": 17.15, "volume": 549236.0}, {"date": "2026-07-13", "close": 17.41, "volume": 518144.0}, {"date": "2026-07-14", "close": 17.43, "volume": 574130.0}, {"date": "2026-07-15", "close": 17.17, "volume": 636951.0}, {"date": "2026-07-16", "close": 17.79, "volume": 714286.0}, {"date": "2026-07-17", "close": 17.65, "volume": 406528.0}, {"date": "2026-07-20", "close": 17.42, "volume": 451704.0}, {"date": "2026-07-21", "close": 17.63, "volume": 478602.0}, {"date": "2026-07-22", "close": 17.32, "volume": 541756.0}, {"date": "2026-07-23", "close": 16.88, "volume": 971871.0}, {"date": "2026-07-24", "close": 16.3, "volume": 988612.0}, {"date": "2026-07-27", "close": 15.49, "volume": 998766.0}, {"date": "2026-07-28", "close": 15.26, "volume": 756610.0}, {"date": "2026-07-29", "close": 15.01, "volume": 858694.0}, {"date": "2026-07-30", "close": 14.8, "volume": 941998.0}, {"date": "2026-07-31", "close": 14.79, "volume": 661362.0}, {"date": "2026-08-03", "close": 14.91, "volume": 854186.0}, {"date": "2026-08-04", "close": 15.0, "volume": 1084578.0}, {"date": "2026-08-05", "close": 14.93, "volume": 890082.0}, {"date": "2026-08-06", "close": 14.86, "volume": 503193.0}, {"date": "2026-08-07", "close": 14.95, "volume": 639800.0}], "refreshing": true}