{"ticker": "NMIH", "overview": {"cik": "1547903", "ticker": "NMIH", "name": "NMI Holdings, Inc.", "industry": "Surety Insurance", "country": "United States", "sic": "6351", "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001706001-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001706001-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009159", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002021356-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007984", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001739814-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007579", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001547903-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001547903-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000464", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000462", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000425", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001591148-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004753", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001209170-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001591148-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001188413-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001582646-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001419882-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001361390-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001838577-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001547903-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002021356-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002021356-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001547903-26-000029", "price_sensitive": true}]}, "description": "NMI Holdings, Inc. trades as NMIH on the NASDAQ and is registered in the United States, classified under Surety Insurance (SIC 6351). Privy Trades holds 510 insider filings for the company, from June 2014 to September 2026. Across those, 23 insiders disclosed 28 open-market purchases totalling $17.75M against 161 sales totalling $153.13M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 28, "buy_sum": 17745990.17, "sell_n": 161, "sell_sum": 153132550.8894, "net": -135386560.7194, "insiders": 23, "first_date": "2014-06-03", "last_date": "2026-09-04"}, "metrics": {"ticker": "NMIH", "has_prices": true, "as_of": "2026-08-07", "last": 44.63, "prev_close": 44.05, "change": 0.5800000000000054, "change_pct": 0.01316685584563009, "session_volume": 504344.0, "vwap_5": 44.522531528433476, "vwap_20": 43.181172014595326, "vwap_60": 39.709649122663464, "vwap_250": 38.88115359824051, "high_52w": 44.94, "low_52w": 35.42, "avg_volume_20": 494733.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001706001-26-000009", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Adam Pollitzer", "who_key": "Pollitzer Adam", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1179299.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CEO files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1706001/000170600126000009/0001706001-26-000009-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0001706001-26-000006", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Adam Pollitzer", "who_key": "Pollitzer Adam", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7746727.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Big sell in NMIH \u2014 The CEO offloads $7.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1706001/000170600126000006/0001706001-26-000006-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0002021356-26-000009", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Aurora Swithenbank", "who_key": "Swithenbank Aurora", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 519058.127, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CFO sells $519K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/2021356/000202135626000009/0002021356-26-000009-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "0001591148-26-000005", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Michael Curry Montgomery", "who_key": "Montgomery Michael Curry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 58896.7554, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director sells $59K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000159114826000005/0001591148-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001838577-26-000005", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Renu Agrawal", "who_key": "Agrawal Renu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000183857726000005/0001838577-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001361390-26-000003", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "John C. Erickson", "who_key": "Erickson John C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000136139026000003/0001361390-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001419882-26-000007", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Priya Cherian Huskins", "who_key": "Huskins Priya Cherian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000141988226000007/0001419882-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001582646-26-000003", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Lynn S. McCreary", "who_key": "McCreary Lynn S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000158264626000003/0001582646-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001188413-26-000004", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Steven Scheid", "who_key": "SCHEID STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000118841326000004/0001188413-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001591148-26-000003", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Michael Curry Montgomery", "who_key": "Montgomery Michael Curry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000159114826000003/0001591148-26-000003-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0001209170-26-000010", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000120917026000010/0001209170-26-000010-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "0002021356-26-000007", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Aurora Swithenbank", "who_key": "Swithenbank Aurora", "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": "Surety Insurance", "country": "United States", "headline": "CFO files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000202135626000007/0002021356-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "0002021356-26-000005", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Aurora Swithenbank", "who_key": "Swithenbank Aurora", "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": "Surety Insurance", "country": "United States", "headline": "CFO files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000202135626000005/0002021356-26-000005-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0002100119-26-000846", "src": "13DG", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "NMI Holdings, Inc.", "who_key": "NMI Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMI Holdings, Inc. takes a 5.26% passive stake in NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/0002100119-26-000846-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002005", "src": "13DG", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "NMI Holdings, Inc.", "who_key": "NMI Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMI Holdings, Inc. adjusts its stake in NMIH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/0000102909-26-002005-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "0001052831-26-000021", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 707832.0051, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "A director trims NMIH: $708K", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000021/0001052831-26-000021-index.htm", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322071}, {"id": "0001052831-26-000018", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 703885.3824, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Board member offloads $704K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000018/0001052831-26-000018-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329271}, {"id": "0001953086-26-000002", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Nicholas Daniel Realmuto", "who_key": "Realmuto Nicholas Daniel", "role": "SVP, Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000195308626000002/0001953086-26-000002-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001052831-26-000015", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 694147.7728, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director sells $694K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000015/0001052831-26-000015-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339351}, {"id": "0001052831-26-000012", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 755943.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Boardroom sells $756K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000012/0001052831-26-000012-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349431}, {"id": "0001422024-26-000008", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "Chief Admin. Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000142202426000008/0001422024-26-000008-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358071}, {"id": "0001052831-26-000008", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 779426.6337, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director sells $779K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000008/0001052831-26-000008-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359511}, {"id": "0001052831-26-000006", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2179622.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Big sell in NMIH \u2014 A board member offloads $2.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000006/0001052831-26-000006-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371031}, {"id": "0001903613-26-000008", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Mohammad Nawaz Yousaf", "who_key": "Yousaf Mohammad Nawaz", "role": "EVP, Chief of Ops and Tech", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 638200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Top exec sells $638K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000190361326000008/0001903613-26-000008-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0001904756-26-000006", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Norman Peter Fitzgerald", "who_key": "Fitzgerald Norman Peter", "role": "EVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 898634.2500000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Top exec sells $899K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000190475626000006/0001904756-26-000006-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372471}, {"id": "0001422024-26-000006", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "Chief Admin. Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000142202426000006/0001422024-26-000006-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379671}, {"id": "0001706001-26-000004", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Adam Pollitzer", "who_key": "Pollitzer Adam", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CEO files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000170600126000004/0001706001-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379671}, {"id": "0001904756-26-000004", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Norman Peter Fitzgerald", "who_key": "Fitzgerald Norman Peter", "role": "EVP, Chief Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000190475626000004/0001904756-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379671}, {"id": "0001739814-26-000004", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Robert Owen Smith", "who_key": "Smith Robert Owen", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000173981426000004/0001739814-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379671}, {"id": "0001052831-26-000004", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on NMIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000004/0001052831-26-000004-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379671}], "recent_buys": [{"id": "0001547903-17-000108", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 53250.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider buys $53K of NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790317000108/0001547903-17-000108-index.htm", "trade_date": "2017-08-29", "timestamp": "2017-08-29", "mins": 4827831}, {"id": "0001547903-17-000090", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Regina Muehlhauser", "who_key": "Muehlhauser Regina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 110342.22, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "A director backs NMIH with $110K", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790317000090/0001547903-17-000090-index.htm", "trade_date": "2017-06-15", "timestamp": "2017-06-15", "mins": 4935831}, {"id": "0001547903-16-000272", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "James Ozanne", "who_key": "OZANNE JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39600.0, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "The whole bench is buying NMIH \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000272/0001547903-16-000272-index.htm", "trade_date": "2016-08-26", "timestamp": "2016-08-26", "mins": 5357751}, {"id": "0001547903-16-000266", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "James Ozanne", "who_key": "OZANNE JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33900.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "The whole bench is buying NMIH \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000266/0001547903-16-000266-index.htm", "trade_date": "2016-08-03", "timestamp": "2016-08-03", "mins": 5390871}, {"id": "0001547903-16-000260", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "James G. Jones", "who_key": "Jones James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109020.0, "score": 54.5, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "4 insiders now buying NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000260/0001547903-16-000260-index.htm", "trade_date": "2016-06-16", "timestamp": "2016-06-16", "mins": 5459991}, {"id": "0001547903-16-000258", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 37380.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "5 insiders now buying NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000258/0001547903-16-000258-index.htm", "trade_date": "2016-06-16", "timestamp": "2016-06-16", "mins": 5459991}, {"id": "0001547903-16-000253", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "James Ozanne", "who_key": "OZANNE JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30600.0, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "The whole bench is buying NMIH \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000253/0001547903-16-000253-index.htm", "trade_date": "2016-05-26", "timestamp": "2016-05-26", "mins": 5490231}, {"id": "0001547903-16-000236", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 59200.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMIH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000236/0001547903-16-000236-index.htm", "trade_date": "2016-05-11", "timestamp": "2016-05-11", "mins": 5511831}, {"id": "0001547903-16-000232", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Patrick L. Mathis", "who_key": "Mathis Patrick L", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 125600.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMIH draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000232/0001547903-16-000232-index.htm", "trade_date": "2016-05-02", "timestamp": "2016-05-02", "mins": 5524791}, {"id": "0001547903-16-000215", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 50599.99999999999, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMIH draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000215/0001547903-16-000215-index.htm", "trade_date": "2016-03-16", "timestamp": "2016-03-16", "mins": 5592471}, {"id": "0001547903-16-000208", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Michael J. Embler", "who_key": "EMBLER MICHAEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49000.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "The whole bench is buying NMIH \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000208/0001547903-16-000208-index.htm", "trade_date": "2016-02-24", "timestamp": "2016-02-24", "mins": 5622711}, {"id": "0001547903-16-000209", "src": "INSIDERS", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "Glenn Michael Farrell", "who_key": "Farrell Glenn Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24650.0, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "6 insiders now buying NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000209/0001547903-16-000209-index.htm", "trade_date": "2016-02-23", "timestamp": "2016-02-23", "mins": 5624151}], "institutional": [{"id": "13DG-0002100119-26-000846", "src": "13DG", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "NMI Holdings, Inc.", "who_key": "NMI Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMI Holdings, Inc. takes a 5.26% passive stake in NMIH", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/0002100119-26-000846-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002005", "src": "13DG", "ticker": "NMIH", "cik": "1547903", "company": "NMI Holdings, Inc.", "company_raw": "NMI Holdings, Inc.", "who": "NMI Holdings, Inc.", "who_key": "NMI Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "NMI Holdings, Inc. adjusts its stake in NMIH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/0000102909-26-002005-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "NMI Holdings Inc - Common Stock", "new_value": "NMI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001547903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001547903", "applied": 1, "detected_at": "2026-10-26T09:57:50.968327"}]}, "key_people": [{"who": "Bradley M. Shuster", "who_key": "SHUSTER BRADLEY M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 54754048.818, "net": -54754048.818, "trades": 38, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 707832.0051, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000021/0001052831-26-000021-index.htm"}, {"action": "SELL", "amount": 703885.3824, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000018/0001052831-26-000018-index.htm"}, {"action": "SELL", "amount": 694147.7728, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000015/0001052831-26-000015-index.htm"}, {"action": "SELL", "amount": 755943.58, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000012/0001052831-26-000012-index.htm"}, {"action": "SELL", "amount": 779426.6337, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000008/0001052831-26-000008-index.htm"}, {"action": "SELL", "amount": 2179622.5, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000006/0001052831-26-000006-index.htm"}, {"action": "SELL", "amount": 852283.5735, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790325000089/0001547903-25-000089-index.htm"}, {"action": "SELL", "amount": 391883.08, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000028/0001547903-24-000028-index.htm"}, {"action": "SELL", "amount": 195523.1341, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000014/0001547903-24-000014-index.htm"}, {"action": "SELL", "amount": 5162030.226600001, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790323000150/0001547903-23-000150-index.htm"}, {"action": "SELL", "amount": 6196753.428400001, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790323000146/0001547903-23-000146-index.htm"}, {"action": "SELL", "amount": 883284.4628, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000087/0001547903-21-000087-index.htm"}, {"action": "SELL", "amount": 855186.8812, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000085/0001547903-21-000085-index.htm"}, {"action": "SELL", "amount": 1743683.2656, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000059/0001547903-21-000059-index.htm"}, {"action": "SELL", "amount": 893840.4095999999, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000057/0001547903-21-000057-index.htm"}, {"action": "SELL", "amount": 794098.7028, "date": "2021-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000006/0001547903-21-000006-index.htm"}, {"action": "SELL", "amount": 884797.5497, "date": "2021-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000004/0001547903-21-000004-index.htm"}, {"action": "SELL", "amount": 802940.702, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000002/0001547903-21-000002-index.htm"}, {"action": "SELL", "amount": 893576.6880000001, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000115/0001547903-20-000115-index.htm"}, {"action": "SELL", "amount": 805603.5576, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000112/0001547903-20-000112-index.htm"}, {"action": "SELL", "amount": 861563.816, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000102/0001547903-20-000102-index.htm"}, {"action": "SELL", "amount": 2454567.073, "date": "2020-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000002/0001547903-20-000002-index.htm"}, {"action": "SELL", "amount": 3773970.1875, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000153/0001547903-19-000153-index.htm"}, {"action": "SELL", "amount": 1697120.0, "date": "2019-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000143/0001547903-19-000143-index.htm"}, {"action": "SELL", "amount": 1185915.6875, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000134/0001547903-19-000134-index.htm"}], "latest": {"action": "SELL", "amount": 707832.0051, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000105283126000021/0001052831-26-000021-index.htm"}}, {"who": "John Brandon Osmon", "who_key": "Osmon John Brandon", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 15605350.0, "sold": 13003178.48, "net": 2602171.5199999996, "trades": 2, "top_score": 69.4, "lean": "buying", "history": [{"action": "SELL", "amount": 13003178.48, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000114036116064381/0001140361-16-064381-index.htm"}, {"action": "BUY", "amount": 15605350.0, "date": "2015-08-07", "score": 69.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000114036115030464/0001140361-15-030464-index.htm"}], "latest": {"action": "SELL", "amount": 13003178.48, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000114036116064381/0001140361-16-064381-index.htm"}}, {"who": "Claren Road Asset Management, LLC", "who_key": "Claren Road Asset Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 24250000.0, "net": -24250000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16500000.0, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000090266415003279/0000902664-15-003279-index.htm"}, {"action": "SELL", "amount": 7750000.0, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000090266415000492/0000902664-15-000492-index.htm"}], "latest": {"action": "SELL", "amount": 16500000.0, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000090266415003279/0000902664-15-003279-index.htm"}}, {"who": "Adam Pollitzer", "who_key": "Pollitzer Adam", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 14594554.490600001, "net": -14594554.490600001, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7746727.63, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706001/000170600126000006/0001706001-26-000006-index.htm"}, {"action": "SELL", "amount": 2089051.4375999998, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790325000064/0001547903-25-000064-index.htm"}, {"action": "SELL", "amount": 1293314.3862, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000110/0001547903-20-000110-index.htm"}, {"action": "SELL", "amount": 2124090.9770000004, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000155/0001547903-19-000155-index.htm"}, {"action": "SELL", "amount": 592508.4108, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000138/0001547903-19-000138-index.htm"}, {"action": "SELL", "amount": 135066.10020000002, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000112/0001547903-19-000112-index.htm"}, {"action": "SELL", "amount": 114785.91960000001, "date": "2019-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000093/0001547903-19-000093-index.htm"}, {"action": "SELL", "amount": 499009.6292, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000113/0001547903-18-000113-index.htm"}], "latest": {"action": "SELL", "amount": 7746727.63, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1706001/000170600126000006/0001706001-26-000006-index.htm"}}, {"who": "William J. Leatherberry", "who_key": "Leatherberry William J", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 444524.75, "sold": 10408936.9274, "net": -9964412.1774, "trades": 27, "top_score": 51.1, "lean": "selling", "history": [{"action": "SELL", "amount": 718860.0700000001, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790325000087/0001547903-25-000087-index.htm"}, {"action": "SELL", "amount": 865180.5198, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790325000065/0001547903-25-000065-index.htm"}, {"action": "SELL", "amount": 200210.0, "date": "2024-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000147/0001547903-24-000147-index.htm"}, {"action": "SELL", "amount": 980934.705, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000142/0001547903-24-000142-index.htm"}, {"action": "SELL", "amount": 126250.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000102/0001547903-21-000102-index.htm"}, {"action": "SELL", "amount": 133355.6, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000069/0001547903-21-000069-index.htm"}, {"action": "SELL", "amount": 260818.24, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000063/0001547903-21-000063-index.htm"}, {"action": "SELL", "amount": 471830.3124, "date": "2020-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000116/0001547903-20-000116-index.htm"}, {"action": "SELL", "amount": 182542.5, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000109/0001547903-20-000109-index.htm"}, {"action": "SELL", "amount": 90273.75, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000106/0001547903-20-000106-index.htm"}, {"action": "SELL", "amount": 392195.3208, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000096/0001547903-20-000096-index.htm"}, {"action": "SELL", "amount": 208172.26219999997, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000157/0001547903-19-000157-index.htm"}, {"action": "SELL", "amount": 257039.09519999998, "date": "2019-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000147/0001547903-19-000147-index.htm"}, {"action": "SELL", "amount": 1861023.8571000001, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000135/0001547903-19-000135-index.htm"}, {"action": "SELL", "amount": 406596.87840000005, "date": "2019-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000116/0001547903-19-000116-index.htm"}, {"action": "SELL", "amount": 409837.7541, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000051/0001547903-19-000051-index.htm"}, {"action": "SELL", "amount": 1036492.1423999999, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000043/0001547903-19-000043-index.htm"}, {"action": "SELL", "amount": 556500.0, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000115/0001547903-18-000115-index.htm"}, {"action": "SELL", "amount": 981048.92, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000109/0001547903-18-000109-index.htm"}, {"action": "SELL", "amount": 269775.0, "date": "2018-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000094/0001547903-18-000094-index.htm"}, {"action": "BUY", "amount": 53250.0, "date": "2017-08-29", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790317000108/0001547903-17-000108-index.htm"}, {"action": "BUY", "amount": 37380.0, "date": "2016-06-16", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000258/0001547903-16-000258-index.htm"}, {"action": "BUY", "amount": 59200.0, "date": "2016-05-11", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000236/0001547903-16-000236-index.htm"}, {"action": "BUY", "amount": 50599.99999999999, "date": "2016-03-16", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000215/0001547903-16-000215-index.htm"}, {"action": "BUY", "amount": 69651.0, "date": "2015-12-07", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000165/0001547903-15-000165-index.htm"}], "latest": {"action": "SELL", "amount": 718860.0700000001, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790325000087/0001547903-25-000087-index.htm"}}, {"who": "Claudia J. Merkle", "who_key": "Merkle Claudia J", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 7676460.1995, "net": -7676460.1995, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 820234.0776, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000065/0001547903-21-000065-index.htm"}, {"action": "SELL", "amount": 218241.47979999997, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000061/0001547903-21-000061-index.htm"}, {"action": "SELL", "amount": 1739084.1506999999, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790320000101/0001547903-20-000101-index.htm"}, {"action": "SELL", "amount": 402956.4, "date": "2019-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000149/0001547903-19-000149-index.htm"}, {"action": "SELL", "amount": 2095556.4800000002, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000039/0001547903-19-000039-index.htm"}, {"action": "SELL", "amount": 1615782.8, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000117/0001547903-18-000117-index.htm"}, {"action": "SELL", "amount": 500019.58139999997, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000092/0001547903-18-000092-index.htm"}, {"action": "SELL", "amount": 267000.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790317000140/0001547903-17-000140-index.htm"}, {"action": "SELL", "amount": 12408.550000000001, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000022/0001547903-15-000022-index.htm"}, {"action": "SELL", "amount": 5176.68, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790314000140/0001547903-14-000140-index.htm"}], "latest": {"action": "SELL", "amount": 820234.0776, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000065/0001547903-21-000065-index.htm"}}, {"who": "James G. Jones", "who_key": "Jones James G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 870240.2, "sold": 5009997.086999999, "net": -4139756.886999999, "trades": 18, "top_score": 54.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1470895.1874, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000049/0001547903-24-000049-index.htm"}, {"action": "SELL", "amount": 102340.0, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000043/0001547903-24-000043-index.htm"}, {"action": "SELL", "amount": 1655707.14, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000039/0001547903-24-000039-index.htm"}, {"action": "SELL", "amount": 159426.31279999999, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790323000148/0001547903-23-000148-index.htm"}, {"action": "SELL", "amount": 21028.0, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790323000120/0001547903-23-000120-index.htm"}, {"action": "SELL", "amount": 115056.552, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790323000118/0001547903-23-000118-index.htm"}, {"action": "SELL", "amount": 513894.4008, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790322000155/0001547903-22-000155-index.htm"}, {"action": "SELL", "amount": 133549.0, "date": "2019-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000139/0001547903-19-000139-index.htm"}, {"action": "SELL", "amount": 327045.0, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000045/0001547903-19-000045-index.htm"}, {"action": "SELL", "amount": 398555.494, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000111/0001547903-18-000111-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790317000088/0001547903-17-000088-index.htm"}, {"action": "BUY", "amount": 109020.0, "date": "2016-06-16", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000260/0001547903-16-000260-index.htm"}, {"action": "BUY", "amount": 97718.4, "date": "2015-12-08", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000167/0001547903-15-000167-index.htm"}, {"action": "BUY", "amount": 162871.80000000002, "date": "2015-12-04", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000161/0001547903-15-000161-index.htm"}, {"action": "BUY", "amount": 1430.0, "date": "2015-11-27", "score": 19.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000159/0001547903-15-000159-index.htm"}, {"action": "BUY", "amount": 94800.0, "date": "2015-05-08", "score": 42.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000087/0001547903-15-000087-index.htm"}, {"action": "BUY", "amount": 172399.99999999997, "date": "2014-12-10", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790314000156/0001547903-14-000156-index.htm"}, {"action": "BUY", "amount": 231999.99999999997, "date": "2014-11-17", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790314000142/0001547903-14-000142-index.htm"}], "latest": {"action": "SELL", "amount": 1470895.1874, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790324000049/0001547903-24-000049-index.htm"}}, {"who": "Patrick L. Mathis", "who_key": "Mathis Patrick L", "role": "EVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 125600.0, "sold": 4263398.8527, "net": -4137798.8526999997, "trades": 8, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1786165.7604, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790322000063/0001547903-22-000063-index.htm"}, {"action": "SELL", "amount": 551194.4924999999, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790321000129/0001547903-21-000129-index.htm"}, {"action": "SELL", "amount": 1406045.1698, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790319000041/0001547903-19-000041-index.htm"}, {"action": "SELL", "amount": 331258.2, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790318000067/0001547903-18-000067-index.htm"}, {"action": "SELL", "amount": 169945.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790317000138/0001547903-17-000138-index.htm"}, {"action": "BUY", "amount": 125600.0, "date": "2016-05-02", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790316000232/0001547903-16-000232-index.htm"}, {"action": "SELL", "amount": 12408.550000000001, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790315000021/0001547903-15-000021-index.htm"}, {"action": "SELL", "amount": 6381.68, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790314000139/0001547903-14-000139-index.htm"}], "latest": {"action": "SELL", "amount": 1786165.7604, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1547903/000154790322000063/0001547903-22-000063-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -519058.127}, {"date": "2026-09-04", "net": -7746727.63}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001706001-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001706001-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001950047-26-009159", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0002021356-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007984", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001739814-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007579", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001547903-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001547903-26-000037", "price_sensitive": true}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001958244-26-000464", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001958244-26-000462", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001958244-26-000425", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001591148-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001950047-26-004753", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001209170-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001591148-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001188413-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001582646-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001419882-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001361390-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001838577-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001547903-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0002021356-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002021356-26-000005", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001547903-26-000029", "price_sensitive": true}], "performance": {"ticker": "NMIH", "has_prices": true, "summary": {"n": 28, "avg": 5.943955014902592, "win_rate": 1.0, "best": 6.256910569105691, "worst": 3.075799086757992, "as_of": "2026-08-07"}, "buys": [{"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 53250.0, "date": "2017-08-29", "score": 31.3, "ref_price": 10.8, "return": 3.132407407407407}, {"who": "Muehlhauser Regina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110342.22, "date": "2017-06-15", "score": 46.9, "ref_price": 10.95, "return": 3.075799086757992}, {"who": "OZANNE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39600.0, "date": "2016-08-26", "score": 36.8, "ref_price": 8.11, "return": 4.503082614056721}, {"who": "OZANNE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33900.0, "date": "2016-08-03", "score": 36.5, "ref_price": 6.81, "return": 5.55359765051395}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109020.0, "date": "2016-06-16", "score": 54.5, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 37380.0, "date": "2016-06-16", "score": 29.8, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "OZANNE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30600.0, "date": "2016-05-26", "score": 36.7, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 59200.0, "date": "2016-05-11", "score": 32.6, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Mathis Patrick L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Risk Officer", "amount": 125600.0, "date": "2016-05-02", "score": 48.2, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 50599.99999999999, "date": "2016-03-16", "score": 31.9, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "EMBLER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49000.0, "date": "2016-02-24", "score": 38.1, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Farrell Glenn Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24650.0, "date": "2016-02-23", "score": 40.1, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Farrell Glenn Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25350.0, "date": "2016-02-19", "score": 40.3, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97718.4, "date": "2015-12-08", "score": 39.8, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "OZANNE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70893.0, "date": "2015-12-08", "score": 52.3, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 69651.0, "date": "2015-12-07", "score": 32.2, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162871.80000000002, "date": "2015-12-04", "score": 49.0, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1430.0, "date": "2015-11-27", "score": 19.7, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 26643.75, "date": "2015-11-13", "score": 29.1, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "EMBLER MICHAEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75090.0, "date": "2015-11-12", "score": 40.8, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Farrell Glenn Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 85750.0, "date": "2015-08-07", "score": 52.6, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Osmon John Brandon", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15605350.0, "date": "2015-08-07", "score": 69.4, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "OZANNE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80700.0, "date": "2015-06-16", "score": 37.9, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94800.0, "date": "2015-05-08", "score": 42.8, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Leatherberry William J", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 147800.0, "date": "2015-03-04", "score": 51.1, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "OZANNE JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74400.0, "date": "2015-02-24", "score": 46.2, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172399.99999999997, "date": "2014-12-10", "score": 53.9, "ref_price": 6.15, "return": 6.256910569105691}, {"who": "Jones James G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 231999.99999999997, "date": "2014-11-17", "score": 43.4, "ref_price": 6.15, "return": 6.256910569105691}]}, "price_series": [{"date": "2016-08-01", "close": 6.15, "volume": 241742.0}, {"date": "2016-08-02", "close": 6.13, "volume": 296381.0}, {"date": "2016-08-03", "close": 6.81, "volume": 953024.0}, {"date": "2016-08-04", "close": 6.85, "volume": 605342.0}, {"date": "2016-08-05", "close": 6.98, "volume": 391221.0}, {"date": "2016-08-08", "close": 6.98, "volume": 230206.0}, {"date": "2016-08-09", "close": 6.98, "volume": 242047.0}, {"date": "2016-08-10", "close": 6.86, "volume": 169569.0}, {"date": "2016-08-11", "close": 6.85, "volume": 229904.0}, {"date": "2016-08-12", "close": 6.89, "volume": 147919.0}, {"date": "2016-08-15", "close": 7.03, "volume": 374377.0}, {"date": "2016-08-16", "close": 7.15, "volume": 536997.0}, {"date": "2016-08-17", "close": 7.23, "volume": 713572.0}, {"date": "2016-08-18", "close": 7.31, "volume": 319534.0}, {"date": "2016-08-19", "close": 7.43, "volume": 251783.0}, {"date": "2016-08-22", "close": 7.5, "volume": 227467.0}, {"date": "2016-08-23", "close": 7.68, "volume": 471120.0}, {"date": "2016-08-24", "close": 7.75, "volume": 342895.0}, {"date": "2016-08-25", "close": 7.86, "volume": 485368.0}, {"date": "2016-08-26", "close": 8.11, "volume": 465018.0}, {"date": "2016-08-29", "close": 8.05, "volume": 470259.0}, {"date": "2016-08-30", "close": 7.99, "volume": 713599.0}, {"date": "2016-08-31", "close": 7.94, "volume": 373930.0}, {"date": "2016-09-01", "close": 7.98, "volume": 235152.0}, {"date": "2016-09-02", "close": 8.0, "volume": 440180.0}, {"date": "2016-09-06", "close": 7.92, "volume": 338115.0}, {"date": "2016-09-07", "close": 7.89, "volume": 183644.0}, {"date": "2016-09-08", "close": 7.85, "volume": 206228.0}, {"date": "2016-09-09", "close": 7.65, "volume": 323023.0}, {"date": "2016-09-12", "close": 7.77, "volume": 308772.0}, {"date": "2016-09-13", "close": 7.68, "volume": 274635.0}, {"date": "2016-09-14", "close": 7.87, "volume": 242552.0}, {"date": "2016-09-15", "close": 7.9, "volume": 340252.0}, {"date": "2016-09-16", "close": 7.9, "volume": 306528.0}, {"date": "2016-09-19", "close": 7.96, "volume": 393270.0}, {"date": "2016-09-20", "close": 7.85, "volume": 430931.0}, {"date": "2016-09-21", "close": 7.88, "volume": 201757.0}, {"date": "2016-09-22", "close": 7.83, "volume": 293119.0}, {"date": "2016-09-23", "close": 7.73, "volume": 276301.0}, {"date": "2016-09-26", "close": 7.57, "volume": 245689.0}, {"date": "2016-09-27", "close": 7.59, "volume": 193292.0}, {"date": "2016-09-28", "close": 7.6, "volume": 213877.0}, {"date": "2016-09-29", "close": 7.5, "volume": 179088.0}, {"date": "2016-09-30", "close": 7.62, "volume": 568660.0}, {"date": "2016-10-03", "close": 7.56, "volume": 121230.0}, {"date": "2016-10-04", "close": 7.6, "volume": 257273.0}, {"date": "2016-10-05", "close": 7.64, "volume": 304595.0}, {"date": "2016-10-06", "close": 7.51, "volume": 381320.0}, {"date": "2016-10-07", "close": 7.6, "volume": 344984.0}, {"date": "2016-10-10", "close": 7.88, "volume": 393618.0}, {"date": "2016-10-11", "close": 8.13, "volume": 2055884.0}, {"date": "2016-10-12", "close": 8.11, "volume": 859070.0}, {"date": "2016-10-13", "close": 7.84, "volume": 336423.0}, {"date": "2016-10-14", "close": 7.98, "volume": 293021.0}, {"date": "2016-10-17", "close": 7.97, "volume": 225508.0}, {"date": "2016-10-18", "close": 8.09, "volume": 425357.0}, {"date": "2016-10-19", "close": 8.195, "volume": 338355.0}, {"date": "2016-10-20", "close": 8.17, "volume": 255135.0}, {"date": "2016-10-21", "close": 8.11, "volume": 145372.0}, {"date": "2016-10-24", "close": 8.2, "volume": 151014.0}, {"date": "2016-10-25", "close": 8.1, "volume": 245258.0}, {"date": "2016-10-26", "close": 8.05, "volume": 138913.0}, {"date": "2016-10-27", "close": 7.75, "volume": 645773.0}, {"date": "2016-10-28", "close": 7.65, "volume": 408964.0}, {"date": "2016-10-31", "close": 7.65, "volume": 422091.0}, {"date": "2016-11-01", "close": 7.65, "volume": 343176.0}, {"date": "2016-11-02", "close": 8.2, "volume": 969355.0}, {"date": "2016-11-03", "close": 8.15, "volume": 773853.0}, {"date": "2016-11-04", "close": 8.2, "volume": 497528.0}, {"date": "2016-11-07", "close": 8.35, "volume": 443501.0}, {"date": "2016-11-08", "close": 8.4, "volume": 363187.0}, {"date": "2016-11-09", "close": 8.5, "volume": 618955.0}, {"date": "2016-11-10", "close": 9.0, "volume": 1123412.0}, {"date": "2016-11-11", "close": 8.95, "volume": 720980.0}, {"date": "2016-11-14", "close": 8.8, "volume": 452975.0}, {"date": "2016-11-15", "close": 8.65, "volume": 533877.0}, {"date": "2016-11-16", "close": 8.9, "volume": 286765.0}, {"date": "2016-11-17", "close": 8.9, "volume": 192720.0}, {"date": "2016-11-18", "close": 9.05, "volume": 319370.0}, {"date": "2016-11-21", "close": 8.95, "volume": 283429.0}, {"date": "2016-11-22", "close": 8.65, "volume": 379672.0}, {"date": "2016-11-23", "close": 8.8, "volume": 229158.0}, {"date": "2016-11-25", "close": 8.75, "volume": 107280.0}, {"date": "2016-11-28", "close": 8.7, "volume": 401474.0}, {"date": "2016-11-29", "close": 8.7, "volume": 296333.0}, {"date": "2016-11-30", "close": 8.6, "volume": 451022.0}, {"date": "2016-12-01", "close": 8.75, "volume": 270096.0}, {"date": "2016-12-02", "close": 8.9, "volume": 226212.0}, {"date": "2016-12-05", "close": 9.2, "volume": 554097.0}, {"date": "2016-12-06", "close": 9.45, "volume": 1650284.0}, {"date": "2016-12-07", "close": 9.3, "volume": 435443.0}, {"date": "2016-12-08", "close": 9.35, "volume": 416461.0}, {"date": "2016-12-09", "close": 10.1, "volume": 1818954.0}, {"date": "2016-12-12", "close": 9.95, "volume": 405006.0}, {"date": "2016-12-13", "close": 9.85, "volume": 241025.0}, {"date": "2016-12-14", "close": 9.9, "volume": 1248294.0}, {"date": "2016-12-15", "close": 10.0, "volume": 469056.0}, {"date": "2016-12-16", "close": 10.05, "volume": 1248839.0}, {"date": "2016-12-19", "close": 10.45, "volume": 569499.0}, {"date": "2016-12-20", "close": 10.6, "volume": 576174.0}, {"date": "2016-12-21", "close": 10.6, "volume": 297903.0}, {"date": "2016-12-22", "close": 10.6, "volume": 228545.0}, {"date": "2016-12-23", "close": 10.8, "volume": 128188.0}, {"date": "2016-12-27", "close": 10.7, "volume": 322570.0}, {"date": "2016-12-28", "close": 10.6, "volume": 211336.0}, {"date": "2016-12-29", "close": 10.7, "volume": 224574.0}, {"date": "2016-12-30", "close": 10.65, "volume": 212143.0}, {"date": "2017-01-03", "close": 10.8, "volume": 382443.0}, {"date": "2017-01-04", "close": 10.9, "volume": 434801.0}, {"date": "2017-01-05", "close": 10.55, "volume": 383533.0}, {"date": "2017-01-06", "close": 10.5, "volume": 244197.0}, {"date": "2017-01-09", "close": 10.05, "volume": 957034.0}, {"date": "2017-01-10", "close": 10.45, "volume": 323565.0}, {"date": "2017-01-11", "close": 10.5, "volume": 244733.0}, {"date": "2017-01-12", "close": 10.25, "volume": 339867.0}, {"date": "2017-01-13", "close": 10.35, "volume": 225439.0}, {"date": "2017-01-17", "close": 10.2, "volume": 406278.0}, {"date": "2017-01-18", "close": 10.55, "volume": 288011.0}, {"date": "2017-01-19", "close": 10.45, "volume": 487696.0}, {"date": "2017-01-20", "close": 10.5, "volume": 331608.0}, {"date": "2017-01-23", "close": 10.55, "volume": 209998.0}, {"date": "2017-01-24", "close": 10.6, "volume": 161723.0}, {"date": "2017-01-25", "close": 10.7, "volume": 314787.0}, {"date": "2017-01-26", "close": 10.5, "volume": 161827.0}, {"date": "2017-01-27", "close": 10.65, "volume": 362494.0}, {"date": "2017-01-30", "close": 10.65, "volume": 413238.0}, {"date": "2017-01-31", "close": 10.8, "volume": 383536.0}, {"date": "2017-02-01", "close": 10.95, "volume": 267682.0}, {"date": "2017-02-02", "close": 10.9, "volume": 395895.0}, {"date": "2017-02-03", "close": 11.1, "volume": 428128.0}, {"date": "2017-02-06", "close": 11.1, "volume": 406984.0}, {"date": "2017-02-07", "close": 11.1, "volume": 375363.0}, {"date": "2017-02-08", "close": 11.2, "volume": 204309.0}, {"date": "2017-02-09", "close": 11.1, "volume": 579643.0}, {"date": "2017-02-10", "close": 11.25, "volume": 521643.0}, {"date": "2017-02-13", "close": 11.45, "volume": 451625.0}, {"date": "2017-02-14", "close": 11.5, "volume": 384106.0}, {"date": "2017-02-15", "close": 11.55, "volume": 351535.0}, {"date": "2017-02-16", "close": 11.3, "volume": 942175.0}, {"date": "2017-02-17", "close": 11.1, "volume": 619443.0}, {"date": "2017-02-21", "close": 10.85, "volume": 540663.0}, {"date": "2017-02-22", "close": 11.0, "volume": 322756.0}, {"date": "2017-02-23", "close": 10.9, "volume": 200272.0}, {"date": "2017-02-24", "close": 10.95, "volume": 346823.0}, {"date": "2017-02-27", "close": 10.95, "volume": 333199.0}, {"date": "2017-02-28", "close": 11.1, "volume": 567092.0}, {"date": "2017-03-01", "close": 11.9, "volume": 796420.0}, {"date": "2017-03-02", "close": 10.9, "volume": 514097.0}, {"date": "2017-03-03", "close": 11.05, "volume": 374448.0}, {"date": "2017-03-06", "close": 11.2, "volume": 356120.0}, {"date": "2017-03-07", "close": 11.05, "volume": 243275.0}, {"date": "2017-03-08", "close": 10.95, "volume": 219771.0}, {"date": "2017-03-09", "close": 10.95, "volume": 245735.0}, {"date": "2017-03-10", "close": 10.95, "volume": 413142.0}, {"date": "2017-03-13", "close": 11.25, "volume": 243099.0}, {"date": "2017-03-14", "close": 11.55, "volume": 611129.0}, {"date": "2017-03-15", "close": 11.45, "volume": 422643.0}, {"date": "2017-03-16", "close": 11.9, "volume": 665397.0}, {"date": "2017-03-17", "close": 11.8, "volume": 466846.0}, {"date": "2017-03-20", "close": 11.4, "volume": 329719.0}, {"date": "2017-03-21", "close": 10.95, "volume": 401151.0}, {"date": "2017-03-22", "close": 10.85, "volume": 351273.0}, {"date": "2017-03-23", "close": 11.05, "volume": 340732.0}, {"date": "2017-03-24", "close": 11.05, "volume": 212472.0}, {"date": "2017-03-27", "close": 11.2, "volume": 163498.0}, {"date": "2017-03-28", "close": 11.1, "volume": 363766.0}, {"date": "2017-03-29", "close": 10.95, "volume": 348710.0}, {"date": "2017-03-30", "close": 11.25, "volume": 254255.0}, {"date": "2017-03-31", "close": 11.4, "volume": 750852.0}, {"date": "2017-04-03", "close": 11.25, "volume": 304953.0}, {"date": "2017-04-04", "close": 11.45, "volume": 443237.0}, {"date": "2017-04-05", "close": 11.3, "volume": 342241.0}, {"date": "2017-04-06", "close": 11.5, "volume": 328445.0}, {"date": "2017-04-07", "close": 11.55, "volume": 169860.0}, {"date": "2017-04-10", "close": 12.2, "volume": 682743.0}, {"date": "2017-04-11", "close": 12.45, "volume": 394812.0}, {"date": "2017-04-12", "close": 12.45, "volume": 267278.0}, {"date": "2017-04-13", "close": 12.2, "volume": 200853.0}, {"date": "2017-04-17", "close": 12.3, "volume": 390149.0}, {"date": "2017-04-18", "close": 12.3, "volume": 325789.0}, {"date": "2017-04-19", "close": 12.2, "volume": 387775.0}, {"date": "2017-04-20", "close": 12.15, "volume": 244972.0}, {"date": "2017-04-21", "close": 11.95, "volume": 363898.0}, {"date": "2017-04-24", "close": 12.05, "volume": 271503.0}, {"date": "2017-04-25", "close": 12.2, "volume": 304934.0}, {"date": "2017-04-26", "close": 12.35, "volume": 603305.0}, {"date": "2017-04-27", "close": 11.75, "volume": 547690.0}, {"date": "2017-04-28", "close": 11.6, "volume": 496629.0}, {"date": "2017-05-01", "close": 11.3, "volume": 717547.0}, {"date": "2017-05-02", "close": 11.8, "volume": 666990.0}, {"date": "2017-05-03", "close": 11.65, "volume": 583171.0}, {"date": "2017-05-04", "close": 11.5, "volume": 689339.0}, {"date": "2017-05-05", "close": 11.1, "volume": 1708871.0}, {"date": "2017-05-08", "close": 10.8, "volume": 1252730.0}, {"date": "2017-05-09", "close": 10.95, "volume": 816833.0}, {"date": "2017-05-10", "close": 10.8, "volume": 745306.0}, {"date": "2017-05-11", "close": 11.05, "volume": 376542.0}, {"date": "2017-05-12", "close": 10.85, "volume": 314871.0}, {"date": "2017-05-15", "close": 10.95, "volume": 228005.0}, {"date": "2017-05-16", "close": 10.9, "volume": 243110.0}, {"date": "2017-05-17", "close": 10.55, "volume": 383832.0}, {"date": "2017-05-18", "close": 10.75, "volume": 404616.0}, {"date": "2017-05-19", "close": 10.5, "volume": 290871.0}, {"date": "2017-05-22", "close": 10.55, "volume": 271888.0}, {"date": "2017-05-23", "close": 10.55, "volume": 226362.0}, {"date": "2017-05-24", "close": 10.6, "volume": 233371.0}, {"date": "2017-05-25", "close": 10.5, "volume": 369898.0}, {"date": "2017-05-26", "close": 10.75, "volume": 207935.0}, {"date": "2017-05-30", "close": 10.5, "volume": 284760.0}, {"date": "2017-05-31", "close": 10.4, "volume": 475255.0}, {"date": "2017-06-01", "close": 10.65, "volume": 264665.0}, {"date": "2017-06-02", "close": 10.75, "volume": 260709.0}, {"date": "2017-06-05", "close": 10.55, "volume": 363798.0}, {"date": "2017-06-06", "close": 10.5, "volume": 263335.0}, {"date": "2017-06-07", "close": 10.7, "volume": 393344.0}, {"date": "2017-06-08", "close": 11.0, "volume": 430795.0}, {"date": "2017-06-09", "close": 11.15, "volume": 473519.0}, {"date": "2017-06-12", "close": 11.05, "volume": 263015.0}, {"date": "2017-06-13", "close": 11.2, "volume": 229166.0}, {"date": "2017-06-14", "close": 11.1, "volume": 327541.0}, {"date": "2017-06-15", "close": 10.95, "volume": 247165.0}, {"date": "2017-06-16", "close": 10.95, "volume": 527214.0}, {"date": "2017-06-19", "close": 11.1, "volume": 249749.0}, {"date": "2017-06-20", "close": 10.85, "volume": 457393.0}, {"date": "2017-06-21", "close": 10.8, "volume": 386832.0}, {"date": "2017-06-22", "close": 10.9, "volume": 300992.0}, {"date": "2017-06-23", "close": 10.95, "volume": 1068132.0}, {"date": "2017-06-26", "close": 10.95, "volume": 157983.0}, {"date": "2017-06-27", "close": 11.1, "volume": 271896.0}, {"date": "2017-06-28", "close": 11.25, "volume": 350975.0}, {"date": "2017-06-29", "close": 11.45, "volume": 374825.0}, {"date": "2017-06-30", "close": 11.45, "volume": 374789.0}, {"date": "2017-07-03", "close": 11.8, "volume": 346704.0}, {"date": "2017-07-05", "close": 11.7, "volume": 324358.0}, {"date": "2017-07-06", "close": 12.0, "volume": 705158.0}, {"date": "2017-07-07", "close": 12.15, "volume": 351223.0}, {"date": "2017-07-10", "close": 12.0, "volume": 318386.0}, {"date": "2017-07-11", "close": 11.75, "volume": 632055.0}, {"date": "2017-07-12", "close": 11.85, "volume": 301256.0}, {"date": "2017-07-13", "close": 11.95, "volume": 233858.0}, {"date": "2017-07-14", "close": 12.2, "volume": 289075.0}, {"date": "2017-07-17", "close": 11.85, "volume": 554438.0}, {"date": "2017-07-18", "close": 11.7, "volume": 341239.0}, {"date": "2017-07-19", "close": 11.7, "volume": 178583.0}, {"date": "2017-07-20", "close": 11.7, "volume": 158168.0}, {"date": "2017-07-21", "close": 11.65, "volume": 293595.0}, {"date": "2017-07-24", "close": 11.65, "volume": 335117.0}, {"date": "2017-07-25", "close": 11.65, "volume": 201350.0}, {"date": "2017-07-26", "close": 11.5, "volume": 207410.0}, {"date": "2017-07-27", "close": 11.7, "volume": 351168.0}, {"date": "2017-07-28", "close": 11.55, "volume": 206774.0}, {"date": "2017-07-31", "close": 11.8, "volume": 406298.0}, {"date": "2017-08-01", "close": 11.8, "volume": 449439.0}, {"date": "2017-08-02", "close": 11.8, "volume": 428084.0}, {"date": "2017-08-03", "close": 11.75, "volume": 265708.0}, {"date": "2017-08-04", "close": 12.0, "volume": 410245.0}, {"date": "2017-08-07", "close": 12.45, "volume": 1609366.0}, {"date": "2017-08-08", "close": 12.4, "volume": 748796.0}, {"date": "2017-08-09", "close": 12.05, "volume": 395370.0}, {"date": "2017-08-10", "close": 11.85, "volume": 342238.0}, {"date": "2017-08-11", "close": 11.55, "volume": 253393.0}, {"date": "2017-08-14", "close": 11.85, "volume": 322234.0}, {"date": "2017-08-15", "close": 11.6, "volume": 209782.0}, {"date": "2017-08-16", "close": 11.6, "volume": 231727.0}, {"date": "2017-08-17", "close": 11.45, "volume": 269140.0}, {"date": "2017-08-18", "close": 11.35, "volume": 371692.0}, {"date": "2017-08-21", "close": 11.25, "volume": 124311.0}, {"date": "2017-08-22", "close": 11.55, "volume": 386587.0}, {"date": "2017-08-23", "close": 11.75, "volume": 325956.0}, {"date": "2017-08-24", "close": 11.45, "volume": 220884.0}, {"date": "2017-08-25", "close": 11.45, "volume": 173449.0}, {"date": "2017-08-28", "close": 10.85, "volume": 499394.0}, {"date": "2017-08-29", "close": 10.8, "volume": 684157.0}, {"date": "2017-08-30", "close": 10.65, "volume": 452941.0}, {"date": "2017-08-31", "close": 10.85, "volume": 348633.0}, {"date": "2017-09-01", "close": 10.9, "volume": 269390.0}, {"date": "2017-09-05", "close": 10.5, "volume": 611763.0}, {"date": "2017-09-06", "close": 10.55, "volume": 301115.0}, {"date": "2017-09-07", "close": 10.35, "volume": 1119013.0}, {"date": "2017-09-08", "close": 10.35, "volume": 792068.0}, {"date": "2017-09-11", "close": 10.65, "volume": 461714.0}, {"date": "2017-09-12", "close": 11.15, "volume": 369453.0}, {"date": "2017-09-13", "close": 11.15, "volume": 218333.0}, {"date": "2017-09-14", "close": 11.0, "volume": 295036.0}, {"date": "2017-09-15", "close": 11.35, "volume": 670838.0}, {"date": "2017-09-18", "close": 11.25, "volume": 259648.0}, {"date": "2017-09-19", "close": 11.6, "volume": 295604.0}, {"date": "2017-09-20", "close": 11.7, "volume": 423178.0}, {"date": "2017-09-21", "close": 11.975, "volume": 351798.0}, {"date": "2017-09-22", "close": 12.025, "volume": 375643.0}, {"date": "2017-09-25", "close": 11.9, "volume": 182965.0}, {"date": "2017-09-26", "close": 12.1, "volume": 372254.0}, {"date": "2017-09-27", "close": 12.45, "volume": 664879.0}, {"date": "2017-09-28", "close": 12.5, "volume": 200413.0}, {"date": "2017-09-29", "close": 12.4, "volume": 220867.0}, {"date": "2017-10-02", "close": 12.1, "volume": 614220.0}, {"date": "2017-10-03", "close": 12.35, "volume": 408384.0}, {"date": "2017-10-04", "close": 12.05, "volume": 178587.0}, {"date": "2017-10-05", "close": 12.3, "volume": 155255.0}, {"date": "2017-10-06", "close": 12.15, "volume": 125854.0}, {"date": "2017-10-09", "close": 12.05, "volume": 291425.0}, {"date": "2017-10-10", "close": 12.25, "volume": 212648.0}, {"date": "2017-10-11", "close": 12.35, "volume": 446057.0}, {"date": "2017-10-12", "close": 13.05, "volume": 3780002.0}, {"date": "2017-10-13", "close": 13.35, "volume": 11986620.0}, {"date": "2017-10-16", "close": 13.45, "volume": 1903847.0}, {"date": "2017-10-17", "close": 13.85, "volume": 1941940.0}, {"date": "2017-10-18", "close": 13.9, "volume": 1405203.0}, {"date": "2017-10-19", "close": 14.15, "volume": 1480549.0}, {"date": "2017-10-20", "close": 14.35, "volume": 1525919.0}, {"date": "2017-10-23", "close": 14.4, "volume": 1350359.0}, {"date": "2017-10-24", "close": 14.625, "volume": 2747907.0}, {"date": "2017-10-25", "close": 14.55, "volume": 729551.0}, {"date": "2017-10-26", "close": 14.55, "volume": 626469.0}, {"date": "2017-10-27", "close": 14.65, "volume": 854753.0}, {"date": "2017-10-30", "close": 14.525, "volume": 637885.0}, {"date": "2017-10-31", "close": 14.55, "volume": 962063.0}, {"date": "2017-11-01", "close": 14.4, "volume": 1085194.0}, {"date": "2017-11-02", "close": 16.5, "volume": 2550721.0}, {"date": "2017-11-03", "close": 15.9, "volume": 1484255.0}, {"date": "2017-11-06", "close": 16.2, "volume": 1068290.0}, {"date": "2017-11-07", "close": 15.95, "volume": 667143.0}, {"date": "2017-11-08", "close": 15.9, "volume": 758438.0}, {"date": "2017-11-09", "close": 15.9, "volume": 541503.0}, {"date": "2017-11-10", "close": 15.8, "volume": 411114.0}, {"date": "2017-11-13", "close": 16.025, "volume": 739377.0}, {"date": "2017-11-14", "close": 16.0, "volume": 732508.0}, {"date": "2017-11-15", "close": 16.2, "volume": 695457.0}, {"date": "2017-11-16", "close": 16.35, "volume": 869828.0}, {"date": "2017-11-17", "close": 16.3, "volume": 923510.0}, {"date": "2017-11-20", "close": 16.45, "volume": 576343.0}, {"date": "2017-11-21", "close": 16.65, "volume": 482446.0}, {"date": "2017-11-22", "close": 16.45, "volume": 326052.0}, {"date": "2017-11-24", "close": 16.5, "volume": 205796.0}, {"date": "2017-11-27", "close": 16.4, "volume": 557369.0}, {"date": "2017-11-28", "close": 16.8, "volume": 357227.0}, {"date": "2017-11-29", "close": 16.85, "volume": 463564.0}, {"date": "2017-11-30", "close": 17.05, "volume": 804321.0}, {"date": "2017-12-01", "close": 17.15, "volume": 479192.0}, {"date": "2017-12-04", "close": 17.7, "volume": 1361689.0}, {"date": "2017-12-05", "close": 17.3, "volume": 511327.0}, {"date": "2017-12-06", "close": 17.35, "volume": 349978.0}, {"date": "2017-12-07", "close": 17.4, "volume": 306225.0}, {"date": "2017-12-08", "close": 17.5, "volume": 274124.0}, {"date": "2017-12-11", "close": 17.6, "volume": 835710.0}, {"date": "2017-12-12", "close": 17.7, "volume": 434422.0}, {"date": "2017-12-13", "close": 17.35, "volume": 606293.0}, {"date": "2017-12-14", "close": 17.0, "volume": 584803.0}, {"date": "2017-12-15", "close": 17.25, "volume": 1265310.0}, {"date": "2017-12-18", "close": 17.25, "volume": 399862.0}, {"date": "2017-12-19", "close": 17.1, "volume": 655962.0}, {"date": "2017-12-20", "close": 17.75, "volume": 495386.0}, {"date": "2017-12-21", "close": 17.7, "volume": 432996.0}, {"date": "2017-12-22", "close": 17.4, "volume": 410233.0}, {"date": "2017-12-26", "close": 17.45, "volume": 318186.0}, {"date": "2017-12-27", "close": 17.15, "volume": 298998.0}, {"date": "2017-12-28", "close": 17.3, "volume": 203919.0}, {"date": "2017-12-29", "close": 17.0, "volume": 359175.0}, {"date": "2018-01-02", "close": 17.75, "volume": 698550.0}, {"date": "2018-01-03", "close": 17.2, "volume": 823698.0}, {"date": "2018-01-04", "close": 17.2, "volume": 471122.0}, {"date": "2018-01-05", "close": 17.3, "volume": 287572.0}, {"date": "2018-01-08", "close": 18.25, "volume": 686535.0}, {"date": "2018-01-09", "close": 18.15, "volume": 763518.0}, {"date": "2018-01-10", "close": 18.0, "volume": 479432.0}, {"date": "2018-01-11", "close": 18.5, "volume": 391457.0}, {"date": "2018-01-12", "close": 18.95, "volume": 494521.0}, {"date": "2018-01-16", "close": 19.15, "volume": 622975.0}, {"date": "2018-01-17", "close": 19.4, "volume": 450182.0}, {"date": "2018-01-18", "close": 19.35, "volume": 394274.0}, {"date": "2018-01-19", "close": 19.6, "volume": 485157.0}, {"date": "2018-01-22", "close": 20.0, "volume": 221738.0}, {"date": "2018-01-23", "close": 20.2, "volume": 557070.0}, {"date": "2018-01-24", "close": 19.6, "volume": 1015705.0}, {"date": "2018-01-25", "close": 19.75, "volume": 625580.0}, {"date": "2018-01-26", "close": 19.8, "volume": 398930.0}, {"date": "2018-01-29", "close": 19.65, "volume": 569263.0}, {"date": "2018-01-30", "close": 19.0, "volume": 416394.0}, {"date": "2018-01-31", "close": 18.35, "volume": 559218.0}, {"date": "2018-02-01", "close": 18.9, "volume": 333060.0}, {"date": "2018-02-02", "close": 18.55, "volume": 330204.0}, {"date": "2018-02-05", "close": 17.85, "volume": 461512.0}, {"date": "2018-02-06", "close": 18.4, "volume": 816743.0}, {"date": "2018-02-07", "close": 18.7, "volume": 335187.0}, {"date": "2018-02-08", "close": 18.05, "volume": 542652.0}, {"date": "2018-02-09", "close": 18.2, "volume": 408734.0}, {"date": "2018-02-12", "close": 18.25, "volume": 289820.0}, {"date": "2018-02-13", "close": 18.5, "volume": 258506.0}, {"date": "2018-02-14", "close": 19.1, "volume": 367023.0}, {"date": "2018-02-15", "close": 19.0, "volume": 311900.0}, {"date": "2018-02-16", "close": 20.55, "volume": 1405571.0}, {"date": "2018-02-20", "close": 20.65, "volume": 710339.0}, {"date": "2018-02-21", "close": 21.3, "volume": 636503.0}, {"date": "2018-02-22", "close": 21.1, "volume": 385640.0}, {"date": "2018-02-23", "close": 21.25, "volume": 322873.0}, {"date": "2018-02-26", "close": 21.7, "volume": 500097.0}, {"date": "2018-02-27", "close": 19.95, "volume": 1530285.0}, {"date": "2018-02-28", "close": 19.85, "volume": 4596844.0}, {"date": "2018-03-01", "close": 19.6, "volume": 650957.0}, {"date": "2018-03-02", "close": 19.65, "volume": 465175.0}, {"date": "2018-03-05", "close": 19.575, "volume": 594673.0}, {"date": "2018-03-06", "close": 19.7, "volume": 813480.0}, {"date": "2018-03-07", "close": 20.2, "volume": 592958.0}, {"date": "2018-03-08", "close": 19.8, "volume": 488620.0}, {"date": "2018-03-09", "close": 20.2, "volume": 566394.0}, {"date": "2018-03-12", "close": 18.05, "volume": 2074592.0}, {"date": "2018-03-13", "close": 17.9, "volume": 938466.0}, {"date": "2018-03-14", "close": 17.0, "volume": 1741832.0}, {"date": "2018-03-15", "close": 16.0, "volume": 2278266.0}, {"date": "2018-03-16", "close": 15.9, "volume": 2354249.0}, {"date": "2018-03-19", "close": 16.1, "volume": 845481.0}, {"date": "2018-03-20", "close": 15.95, "volume": 915123.0}, {"date": "2018-03-21", "close": 16.45, "volume": 674401.0}, {"date": "2018-03-22", "close": 16.35, "volume": 746721.0}, {"date": "2018-03-23", "close": 16.2, "volume": 1240443.0}, {"date": "2018-03-26", "close": 16.6, "volume": 507941.0}, {"date": "2018-03-27", "close": 16.75, "volume": 898779.0}, {"date": "2018-03-28", "close": 16.5, "volume": 902219.0}, {"date": "2018-03-29", "close": 16.55, "volume": 694793.0}, {"date": "2018-04-02", "close": 16.5, "volume": 385894.0}, {"date": "2018-04-03", "close": 16.95, "volume": 429775.0}, {"date": "2018-04-04", "close": 17.1, "volume": 559087.0}, {"date": "2018-04-05", "close": 17.55, "volume": 649326.0}, {"date": "2018-04-06", "close": 17.7, "volume": 840293.0}, {"date": "2018-04-09", "close": 13.7, "volume": 3240669.0}, {"date": "2018-04-10", "close": 13.8, "volume": 1013329.0}, {"date": "2018-04-11", "close": 14.3, "volume": 838981.0}, {"date": "2018-04-12", "close": 14.75, "volume": 1044386.0}, {"date": "2018-04-13", "close": 14.65, "volume": 433797.0}, {"date": "2018-04-16", "close": 14.55, "volume": 281867.0}, {"date": "2018-04-17", "close": 14.4, "volume": 626663.0}, {"date": "2018-04-18", "close": 13.95, "volume": 674053.0}, {"date": "2018-04-19", "close": 14.0, "volume": 491016.0}, {"date": "2018-04-20", "close": 14.4, "volume": 321355.0}, {"date": "2018-04-23", "close": 14.25, "volume": 464651.0}, {"date": "2018-04-24", "close": 14.45, "volume": 345431.0}, {"date": "2018-04-25", "close": 13.9, "volume": 595933.0}, {"date": "2018-04-26", "close": 13.9, "volume": 438611.0}, {"date": "2018-04-27", "close": 13.95, "volume": 463400.0}, {"date": "2018-04-30", "close": 13.85, "volume": 719521.0}, {"date": "2018-05-01", "close": 14.6, "volume": 678077.0}, {"date": "2018-05-02", "close": 15.6, "volume": 1263182.0}, {"date": "2018-05-03", "close": 15.8, "volume": 538848.0}, {"date": "2018-05-04", "close": 16.5, "volume": 754992.0}, {"date": "2018-05-07", "close": 16.35, "volume": 500227.0}, {"date": "2018-05-08", "close": 16.45, "volume": 515498.0}, {"date": "2018-05-09", "close": 16.3, "volume": 306353.0}, {"date": "2018-05-10", "close": 16.25, "volume": 263614.0}, {"date": "2018-05-11", "close": 16.15, "volume": 266132.0}, {"date": "2018-05-14", "close": 16.1, "volume": 623435.0}, {"date": "2018-05-15", "close": 16.45, "volume": 424535.0}, {"date": "2018-05-16", "close": 16.85, "volume": 416330.0}, {"date": "2018-05-17", "close": 17.0, "volume": 396908.0}, {"date": "2018-05-18", "close": 17.1, "volume": 281715.0}, {"date": "2018-05-21", "close": 17.1, "volume": 269381.0}, {"date": "2018-05-22", "close": 17.3, "volume": 325193.0}, {"date": "2018-05-23", "close": 17.2, "volume": 302891.0}, {"date": "2018-05-24", "close": 17.3, "volume": 326079.0}, {"date": "2018-05-25", "close": 17.0, "volume": 314381.0}, {"date": "2018-05-29", "close": 17.15, "volume": 355136.0}, {"date": "2018-05-30", "close": 17.2, "volume": 442276.0}, {"date": "2018-05-31", "close": 16.65, "volume": 384680.0}, {"date": "2018-06-01", "close": 16.9, "volume": 358692.0}, {"date": "2018-06-04", "close": 17.05, "volume": 291113.0}, {"date": "2018-06-05", "close": 17.2, "volume": 361024.0}, {"date": "2018-06-06", "close": 17.8, "volume": 873204.0}, {"date": "2018-06-07", "close": 17.6, "volume": 335627.0}, {"date": "2018-06-08", "close": 18.0, "volume": 461724.0}, {"date": "2018-06-11", "close": 17.6, "volume": 498127.0}, {"date": "2018-06-12", "close": 17.6, "volume": 365737.0}, {"date": "2018-06-13", "close": 17.5, "volume": 422180.0}, {"date": "2018-06-14", "close": 17.4, "volume": 338503.0}, {"date": "2018-06-15", "close": 17.2, "volume": 604760.0}, {"date": "2018-06-18", "close": 17.35, "volume": 349098.0}, {"date": "2018-06-19", "close": 17.3, "volume": 290381.0}, {"date": "2018-06-20", "close": 17.45, "volume": 243408.0}, {"date": "2018-06-21", "close": 17.15, "volume": 366924.0}, {"date": "2018-06-22", "close": 17.1, "volume": 1726848.0}, {"date": "2018-06-25", "close": 16.4, "volume": 408361.0}, {"date": "2018-06-26", "close": 16.4, "volume": 379837.0}, {"date": "2018-06-27", "close": 16.1, "volume": 260773.0}, {"date": "2018-06-28", "close": 16.3, "volume": 256865.0}, {"date": "2018-06-29", "close": 16.3, "volume": 385826.0}, {"date": "2018-07-02", "close": 16.5, "volume": 210957.0}, {"date": "2018-07-03", "close": 16.5, "volume": 139476.0}, {"date": "2018-07-05", "close": 16.8, "volume": 297136.0}, {"date": "2018-07-06", "close": 16.9, "volume": 255200.0}, {"date": "2018-07-09", "close": 17.45, "volume": 331058.0}, {"date": "2018-07-10", "close": 16.85, "volume": 283556.0}, {"date": "2018-07-11", "close": 16.65, "volume": 354267.0}, {"date": "2018-07-12", "close": 16.4, "volume": 288137.0}, {"date": "2018-07-13", "close": 16.4, "volume": 438634.0}, {"date": "2018-07-16", "close": 17.4, "volume": 456467.0}, {"date": "2018-07-17", "close": 17.75, "volume": 367111.0}, {"date": "2018-07-18", "close": 18.65, "volume": 524292.0}, {"date": "2018-07-19", "close": 19.5, "volume": 838341.0}, {"date": "2018-07-20", "close": 19.7, "volume": 376014.0}, {"date": "2018-07-23", "close": 19.85, "volume": 415256.0}, {"date": "2018-07-24", "close": 19.8, "volume": 301259.0}, {"date": "2018-07-25", "close": 19.8, "volume": 327968.0}, {"date": "2018-07-26", "close": 20.6, "volume": 588759.0}, {"date": "2018-07-27", "close": 20.7, "volume": 568119.0}, {"date": "2018-07-30", "close": 21.0, "volume": 641429.0}, {"date": "2018-07-31", "close": 20.9, "volume": 740562.0}, {"date": "2018-08-01", "close": 20.9, "volume": 830261.0}, {"date": "2018-08-02", "close": 22.35, "volume": 831770.0}, {"date": "2018-08-03", "close": 21.7, "volume": 619578.0}, {"date": "2018-08-06", "close": 21.2, "volume": 473043.0}, {"date": "2018-08-07", "close": 21.65, "volume": 460293.0}, {"date": "2018-08-08", "close": 21.65, "volume": 260803.0}, {"date": "2018-08-09", "close": 21.55, "volume": 202843.0}, {"date": "2018-08-10", "close": 21.6, "volume": 268908.0}, {"date": "2018-08-13", "close": 21.45, "volume": 340555.0}, {"date": "2018-08-14", "close": 21.8, "volume": 324369.0}, {"date": "2018-08-15", "close": 21.65, "volume": 335059.0}, {"date": "2018-08-16", "close": 21.7, "volume": 344223.0}, {"date": "2018-08-17", "close": 21.65, "volume": 318518.0}, {"date": "2018-08-20", "close": 21.9, "volume": 279800.0}, {"date": "2018-08-21", "close": 21.95, "volume": 414865.0}, {"date": "2018-08-22", "close": 22.25, "volume": 322766.0}, {"date": "2018-08-23", "close": 22.1, "volume": 225160.0}, {"date": "2018-08-24", "close": 22.3, "volume": 171487.0}, {"date": "2018-08-27", "close": 22.2, "volume": 231146.0}, {"date": "2018-08-28", "close": 21.35, "volume": 318896.0}, {"date": "2018-08-29", "close": 21.45, "volume": 336229.0}, {"date": "2018-08-30", "close": 21.35, "volume": 230583.0}, {"date": "2018-08-31", "close": 21.6, "volume": 303694.0}, {"date": "2018-09-04", "close": 22.05, "volume": 165441.0}, {"date": "2018-09-05", "close": 20.85, "volume": 522106.0}, {"date": "2018-09-06", "close": 21.1, "volume": 311916.0}, {"date": "2018-09-07", "close": 21.15, "volume": 273550.0}, {"date": "2018-09-10", "close": 23.25, "volume": 1139689.0}, {"date": "2018-09-11", "close": 23.225, "volume": 342405.0}, {"date": "2018-09-12", "close": 23.275, "volume": 361622.0}, {"date": "2018-09-13", "close": 23.25, "volume": 234405.0}, {"date": "2018-09-14", "close": 23.3, "volume": 368878.0}, {"date": "2018-09-17", "close": 22.45, "volume": 410268.0}, {"date": "2018-09-18", "close": 22.4, "volume": 490389.0}, {"date": "2018-09-19", "close": 22.35, "volume": 355035.0}, {"date": "2018-09-20", "close": 22.85, "volume": 524324.0}, {"date": "2018-09-21", "close": 22.8, "volume": 1836391.0}, {"date": "2018-09-24", "close": 22.75, "volume": 481943.0}, {"date": "2018-09-25", "close": 23.4, "volume": 350236.0}, {"date": "2018-09-26", "close": 23.8, "volume": 503662.0}, {"date": "2018-09-27", "close": 22.75, "volume": 364486.0}, {"date": "2018-09-28", "close": 22.65, "volume": 395529.0}, {"date": "2018-10-01", "close": 22.69, "volume": 333994.0}, {"date": "2018-10-02", "close": 22.34, "volume": 318356.0}, {"date": "2018-10-03", "close": 22.72, "volume": 367305.0}, {"date": "2018-10-04", "close": 22.33, "volume": 528608.0}, {"date": "2018-10-05", "close": 21.47, "volume": 608226.0}, {"date": "2018-10-08", "close": 20.78, "volume": 644084.0}, {"date": "2018-10-09", "close": 20.72, "volume": 407345.0}, {"date": "2018-10-10", "close": 19.99, "volume": 368974.0}, {"date": "2018-10-11", "close": 19.4, "volume": 453960.0}, {"date": "2018-10-12", "close": 19.67, "volume": 383657.0}, {"date": "2018-10-15", "close": 19.43, "volume": 213984.0}, {"date": "2018-10-16", "close": 20.08, "volume": 285964.0}, {"date": "2018-10-17", "close": 20.22, "volume": 269869.0}, {"date": "2018-10-18", "close": 19.74, "volume": 334168.0}, {"date": "2018-10-19", "close": 19.5, "volume": 260257.0}, {"date": "2018-10-22", "close": 19.51, "volume": 319510.0}, {"date": "2018-10-23", "close": 19.38, "volume": 314531.0}, {"date": "2018-10-24", "close": 18.2, "volume": 405223.0}, {"date": "2018-10-25", "close": 18.75, "volume": 266583.0}, {"date": "2018-10-26", "close": 18.45, "volume": 200748.0}, {"date": "2018-10-29", "close": 18.47, "volume": 207735.0}, {"date": "2018-10-30", "close": 19.14, "volume": 267097.0}, {"date": "2018-10-31", "close": 21.14, "volume": 966943.0}, {"date": "2018-11-01", "close": 20.52, "volume": 405947.0}, {"date": "2018-11-02", "close": 20.31, "volume": 207335.0}, {"date": "2018-11-05", "close": 20.87, "volume": 313341.0}, {"date": "2018-11-06", "close": 21.15, "volume": 212255.0}, {"date": "2018-11-07", "close": 21.26, "volume": 286967.0}, {"date": "2018-11-08", "close": 21.84, "volume": 188351.0}, {"date": "2018-11-09", "close": 20.45, "volume": 502766.0}, {"date": "2018-11-12", "close": 20.51, "volume": 377845.0}, {"date": "2018-11-13", "close": 20.69, "volume": 252376.0}, {"date": "2018-11-14", "close": 20.13, "volume": 300804.0}, {"date": "2018-11-15", "close": 20.65, "volume": 253888.0}, {"date": "2018-11-16", "close": 20.26, "volume": 322956.0}, {"date": "2018-11-19", "close": 19.59, "volume": 225172.0}, {"date": "2018-11-20", "close": 18.72, "volume": 262309.0}, {"date": "2018-11-21", "close": 18.98, "volume": 174028.0}, {"date": "2018-11-23", "close": 18.99, "volume": 105868.0}, {"date": "2018-11-26", "close": 19.45, "volume": 277891.0}, {"date": "2018-11-27", "close": 19.04, "volume": 178853.0}, {"date": "2018-11-28", "close": 19.81, "volume": 229997.0}, {"date": "2018-11-29", "close": 19.6, "volume": 196527.0}, {"date": "2018-11-30", "close": 19.54, "volume": 373998.0}, {"date": "2018-12-03", "close": 20.45, "volume": 220513.0}, {"date": "2018-12-04", "close": 18.76, "volume": 308922.0}, {"date": "2018-12-06", "close": 18.97, "volume": 245215.0}, {"date": "2018-12-07", "close": 18.28, "volume": 210809.0}, {"date": "2018-12-10", "close": 18.13, "volume": 262604.0}, {"date": "2018-12-11", "close": 18.7, "volume": 260983.0}, {"date": "2018-12-12", "close": 18.78, "volume": 190680.0}, {"date": "2018-12-13", "close": 18.56, "volume": 309055.0}, {"date": "2018-12-14", "close": 18.03, "volume": 300001.0}, {"date": "2018-12-17", "close": 17.78, "volume": 391575.0}, {"date": "2018-12-18", "close": 17.59, "volume": 273149.0}, {"date": "2018-12-19", "close": 16.8, "volume": 498339.0}, {"date": "2018-12-20", "close": 16.5, "volume": 473661.0}, {"date": "2018-12-21", "close": 16.19, "volume": 1682658.0}, {"date": "2018-12-24", "close": 16.03, "volume": 264999.0}, {"date": "2018-12-26", "close": 17.33, "volume": 295204.0}, {"date": "2018-12-27", "close": 17.44, "volume": 293144.0}, {"date": "2018-12-28", "close": 17.59, "volume": 235743.0}, {"date": "2018-12-31", "close": 17.85, "volume": 324336.0}, {"date": "2019-01-02", "close": 17.86, "volume": 260903.0}, {"date": "2019-01-03", "close": 17.47, "volume": 191850.0}, {"date": "2019-01-04", "close": 18.14, "volume": 274806.0}, {"date": "2019-01-07", "close": 18.26, "volume": 323244.0}, {"date": "2019-01-08", "close": 18.5, "volume": 420981.0}, {"date": "2019-01-09", "close": 18.55, "volume": 517897.0}, {"date": "2019-01-10", "close": 19.11, "volume": 229340.0}, {"date": "2019-01-11", "close": 19.08, "volume": 148524.0}, {"date": "2019-01-14", "close": 19.1, "volume": 391229.0}, {"date": "2019-01-15", "close": 19.46, "volume": 163327.0}, {"date": "2019-01-16", "close": 19.84, "volume": 275268.0}, {"date": "2019-01-17", "close": 19.8, "volume": 387056.0}, {"date": "2019-01-18", "close": 20.0, "volume": 366521.0}, {"date": "2019-01-22", "close": 19.85, "volume": 439883.0}, {"date": "2019-01-23", "close": 20.53, "volume": 452351.0}, {"date": "2019-01-24", "close": 20.88, "volume": 496916.0}, {"date": "2019-01-25", "close": 21.7, "volume": 484052.0}, {"date": "2019-01-28", "close": 21.55, "volume": 310931.0}, {"date": "2019-01-29", "close": 21.76, "volume": 441797.0}, {"date": "2019-01-30", "close": 21.67, "volume": 421352.0}, {"date": "2019-01-31", "close": 22.0, "volume": 332242.0}, {"date": "2019-02-01", "close": 22.22, "volume": 396029.0}, {"date": "2019-02-04", "close": 22.3, "volume": 461990.0}, {"date": "2019-02-05", "close": 21.94, "volume": 270625.0}, {"date": "2019-02-06", "close": 21.95, "volume": 202625.0}, {"date": "2019-02-07", "close": 21.98, "volume": 177837.0}, {"date": "2019-02-08", "close": 21.88, "volume": 224658.0}, {"date": "2019-02-11", "close": 22.16, "volume": 309821.0}, {"date": "2019-02-12", "close": 22.6, "volume": 428572.0}, {"date": "2019-02-13", "close": 22.19, "volume": 576559.0}, {"date": "2019-02-14", "close": 22.79, "volume": 334877.0}, {"date": "2019-02-15", "close": 23.79, "volume": 495602.0}, {"date": "2019-02-19", "close": 24.36, "volume": 426958.0}, {"date": "2019-02-20", "close": 24.75, "volume": 552692.0}, {"date": "2019-02-21", "close": 24.64, "volume": 376279.0}, {"date": "2019-02-22", "close": 24.73, "volume": 375708.0}, {"date": "2019-02-25", "close": 24.21, "volume": 368314.0}, {"date": "2019-02-26", "close": 24.31, "volume": 205353.0}, {"date": "2019-02-27", "close": 24.39, "volume": 179315.0}, {"date": "2019-02-28", "close": 24.15, "volume": 295124.0}, {"date": "2019-03-01", "close": 24.42, "volume": 446009.0}, {"date": "2019-03-04", "close": 24.33, "volume": 293438.0}, {"date": "2019-03-05", "close": 24.53, "volume": 290160.0}, {"date": "2019-03-06", "close": 24.79, "volume": 651146.0}, {"date": "2019-03-07", "close": 24.73, "volume": 418683.0}, {"date": "2019-03-08", "close": 24.74, "volume": 731913.0}, {"date": "2019-03-11", "close": 25.48, "volume": 633542.0}, {"date": "2019-03-12", "close": 25.91, "volume": 766179.0}, {"date": "2019-03-13", "close": 26.15, "volume": 320133.0}, {"date": "2019-03-14", "close": 25.93, "volume": 261439.0}, {"date": "2019-03-15", "close": 25.73, "volume": 807200.0}, {"date": "2019-03-18", "close": 26.19, "volume": 512393.0}, {"date": "2019-03-19", "close": 25.93, "volume": 319984.0}, {"date": "2019-03-20", "close": 25.78, "volume": 289323.0}, {"date": "2019-03-21", "close": 26.47, "volume": 588459.0}, {"date": "2019-03-22", "close": 25.3, "volume": 468057.0}, {"date": "2019-03-25", "close": 25.1, "volume": 451906.0}, {"date": "2019-03-26", "close": 25.59, "volume": 333597.0}, {"date": "2019-03-27", "close": 25.52, "volume": 236611.0}, {"date": "2019-03-28", "close": 26.23, "volume": 280053.0}, {"date": "2019-03-29", "close": 25.87, "volume": 545624.0}, {"date": "2019-04-01", "close": 26.68, "volume": 422908.0}, {"date": "2019-04-02", "close": 27.05, "volume": 558315.0}, {"date": "2019-04-03", "close": 26.2, "volume": 448635.0}, {"date": "2019-04-04", "close": 26.64, "volume": 370218.0}, {"date": "2019-04-05", "close": 26.92, "volume": 395133.0}, {"date": "2019-04-08", "close": 27.63, "volume": 294272.0}, {"date": "2019-04-09", "close": 26.55, "volume": 1256244.0}, {"date": "2019-04-10", "close": 27.0, "volume": 1142702.0}, {"date": "2019-04-11", "close": 27.01, "volume": 603964.0}, {"date": "2019-04-12", "close": 26.96, "volume": 686953.0}, {"date": "2019-04-15", "close": 26.99, "volume": 295999.0}, {"date": "2019-04-16", "close": 27.34, "volume": 389866.0}, {"date": "2019-04-17", "close": 27.08, "volume": 233666.0}, {"date": "2019-04-18", "close": 26.49, "volume": 406984.0}, {"date": "2019-04-22", "close": 26.82, "volume": 366863.0}, {"date": "2019-04-23", "close": 27.33, "volume": 455521.0}, {"date": "2019-04-24", "close": 27.71, "volume": 427541.0}, {"date": "2019-04-25", "close": 27.97, "volume": 207013.0}, {"date": "2019-04-26", "close": 28.14, "volume": 399075.0}, {"date": "2019-04-29", "close": 28.04, "volume": 604331.0}, {"date": "2019-04-30", "close": 28.08, "volume": 362668.0}, {"date": "2019-05-01", "close": 27.84, "volume": 551512.0}, {"date": "2019-05-02", "close": 28.08, "volume": 391485.0}, {"date": "2019-05-03", "close": 27.4, "volume": 728089.0}, {"date": "2019-05-06", "close": 28.14, "volume": 551031.0}, {"date": "2019-05-07", "close": 27.43, "volume": 397173.0}, {"date": "2019-05-08", "close": 27.28, "volume": 226355.0}, {"date": "2019-05-09", "close": 27.56, "volume": 348951.0}, {"date": "2019-05-10", "close": 27.44, "volume": 244565.0}, {"date": "2019-05-13", "close": 25.92, "volume": 468015.0}, {"date": "2019-05-14", "close": 26.64, "volume": 252563.0}, {"date": "2019-05-15", "close": 26.91, "volume": 386928.0}, {"date": "2019-05-16", "close": 27.22, "volume": 266063.0}, {"date": "2019-05-17", "close": 27.24, "volume": 315606.0}, {"date": "2019-05-20", "close": 27.75, "volume": 266279.0}, {"date": "2019-05-21", "close": 28.24, "volume": 379506.0}, {"date": "2019-05-22", "close": 28.22, "volume": 274153.0}, {"date": "2019-05-23", "close": 27.54, "volume": 374969.0}, {"date": "2019-05-24", "close": 27.83, "volume": 266434.0}, {"date": "2019-05-28", "close": 28.04, "volume": 346200.0}, {"date": "2019-05-29", "close": 28.08, "volume": 341790.0}, {"date": "2019-05-30", "close": 27.89, "volume": 496184.0}, {"date": "2019-05-31", "close": 27.26, "volume": 559622.0}, {"date": "2019-06-03", "close": 26.79, "volume": 402194.0}, {"date": "2019-06-04", "close": 27.7, "volume": 360239.0}, {"date": "2019-06-05", "close": 28.19, "volume": 409859.0}, {"date": "2019-06-06", "close": 28.32, "volume": 187865.0}, {"date": "2019-06-07", "close": 29.18, "volume": 394525.0}, {"date": "2019-06-10", "close": 30.29, "volume": 743854.0}, {"date": "2019-06-11", "close": 28.98, "volume": 462777.0}, {"date": "2019-06-12", "close": 29.01, "volume": 209117.0}, {"date": "2019-06-13", "close": 28.79, "volume": 283216.0}, {"date": "2019-06-14", "close": 28.84, "volume": 244475.0}, {"date": "2019-06-17", "close": 29.06, "volume": 219142.0}, {"date": "2019-06-18", "close": 29.85, "volume": 349140.0}, {"date": "2019-06-19", "close": 30.61, "volume": 290792.0}, {"date": "2019-06-20", "close": 30.79, "volume": 347957.0}, {"date": "2019-06-21", "close": 29.65, "volume": 550593.0}, {"date": "2019-06-24", "close": 28.95, "volume": 301776.0}, {"date": "2019-06-25", "close": 27.73, "volume": 562335.0}, {"date": "2019-06-26", "close": 28.07, "volume": 543931.0}, {"date": "2019-06-27", "close": 28.39, "volume": 283478.0}, {"date": "2019-06-28", "close": 28.39, "volume": 1761879.0}, {"date": "2019-07-01", "close": 28.77, "volume": 519989.0}, {"date": "2019-07-02", "close": 28.7, "volume": 407813.0}, {"date": "2019-07-03", "close": 28.66, "volume": 270768.0}, {"date": "2019-07-05", "close": 28.9, "volume": 602073.0}, {"date": "2019-07-08", "close": 28.49, "volume": 353267.0}, {"date": "2019-07-09", "close": 28.12, "volume": 564845.0}, {"date": "2019-07-10", "close": 28.21, "volume": 539492.0}, {"date": "2019-07-11", "close": 28.26, "volume": 762057.0}, {"date": "2019-07-12", "close": 29.08, "volume": 963279.0}, {"date": "2019-07-15", "close": 27.39, "volume": 551986.0}, {"date": "2019-07-16", "close": 27.31, "volume": 357600.0}, {"date": "2019-07-17", "close": 26.97, "volume": 532102.0}, {"date": "2019-07-18", "close": 27.31, "volume": 516243.0}, {"date": "2019-07-19", "close": 26.52, "volume": 610380.0}, {"date": "2019-07-22", "close": 26.52, "volume": 592357.0}, {"date": "2019-07-23", "close": 26.89, "volume": 564561.0}, {"date": "2019-07-24", "close": 27.78, "volume": 383269.0}, {"date": "2019-07-25", "close": 26.0, "volume": 561035.0}, {"date": "2019-07-26", "close": 24.63, "volume": 1190447.0}, {"date": "2019-07-29", "close": 25.2, "volume": 567409.0}, {"date": "2019-07-30", "close": 25.3, "volume": 460298.0}, {"date": "2019-07-31", "close": 24.88, "volume": 581805.0}, {"date": "2019-08-01", "close": 25.5, "volume": 832899.0}, {"date": "2019-08-02", "close": 25.98, "volume": 688635.0}, {"date": "2019-08-05", "close": 25.09, "volume": 507219.0}, {"date": "2019-08-06", "close": 26.01, "volume": 634642.0}, {"date": "2019-08-07", "close": 26.64, "volume": 441906.0}, {"date": "2019-08-08", "close": 27.49, "volume": 570625.0}, {"date": "2019-08-09", "close": 27.41, "volume": 567514.0}, {"date": "2019-08-12", "close": 27.23, "volume": 594944.0}, {"date": "2019-08-13", "close": 27.44, "volume": 266126.0}, {"date": "2019-08-14", "close": 26.72, "volume": 469381.0}, {"date": "2019-08-15", "close": 27.07, "volume": 286896.0}, {"date": "2019-08-16", "close": 27.81, "volume": 341447.0}, {"date": "2019-08-19", "close": 27.91, "volume": 338674.0}, {"date": "2019-08-20", "close": 27.23, "volume": 476688.0}, {"date": "2019-08-21", "close": 27.45, "volume": 259203.0}, {"date": "2019-08-22", "close": 28.37, "volume": 345421.0}, {"date": "2019-08-23", "close": 28.0, "volume": 545034.0}, {"date": "2019-08-26", "close": 28.52, "volume": 296913.0}, {"date": "2019-08-27", "close": 27.82, "volume": 530028.0}, {"date": "2019-08-28", "close": 28.21, "volume": 227089.0}, {"date": "2019-08-29", "close": 28.65, "volume": 181629.0}, {"date": "2019-08-30", "close": 28.34, "volume": 289414.0}, {"date": "2019-09-03", "close": 28.08, "volume": 287427.0}, {"date": "2019-09-04", "close": 27.89, "volume": 224791.0}, {"date": "2019-09-05", "close": 27.95, "volume": 395519.0}, {"date": "2019-09-06", "close": 27.51, "volume": 250813.0}, {"date": "2019-09-09", "close": 27.76, "volume": 305501.0}, {"date": "2019-09-10", "close": 26.91, "volume": 839432.0}, {"date": "2019-09-11", "close": 27.18, "volume": 332811.0}, {"date": "2019-09-12", "close": 27.13, "volume": 507364.0}, {"date": "2019-09-13", "close": 26.42, "volume": 586316.0}, {"date": "2019-09-16", "close": 27.36, "volume": 604857.0}, {"date": "2019-09-17", "close": 27.89, "volume": 337790.0}, {"date": "2019-09-18", "close": 27.2, "volume": 323596.0}, {"date": "2019-09-19", "close": 27.42, "volume": 310478.0}, {"date": "2019-09-20", "close": 28.05, "volume": 762249.0}, {"date": "2019-09-23", "close": 27.74, "volume": 269303.0}, {"date": "2019-09-24", "close": 27.29, "volume": 290476.0}, {"date": "2019-09-25", "close": 28.0, "volume": 292502.0}, {"date": "2019-09-26", "close": 27.87, "volume": 270114.0}, {"date": "2019-09-27", "close": 26.95, "volume": 280848.0}, {"date": "2019-09-30", "close": 26.26, "volume": 527901.0}, {"date": "2019-10-01", "close": 26.56, "volume": 466637.0}, {"date": "2019-10-02", "close": 26.31, "volume": 351654.0}, {"date": "2019-10-03", "close": 26.41, "volume": 273987.0}, {"date": "2019-10-04", "close": 27.23, "volume": 217597.0}, {"date": "2019-10-07", "close": 27.07, "volume": 371887.0}, {"date": "2019-10-08", "close": 26.28, "volume": 233140.0}, {"date": "2019-10-09", "close": 26.71, "volume": 462939.0}, {"date": "2019-10-10", "close": 26.495, "volume": 401142.0}, {"date": "2019-10-11", "close": 26.95, "volume": 383456.0}, {"date": "2019-10-14", "close": 26.93, "volume": 307274.0}, {"date": "2019-10-15", "close": 28.38, "volume": 443519.0}, {"date": "2019-10-16", "close": 27.96, "volume": 437937.0}, {"date": "2019-10-17", "close": 27.99, "volume": 348927.0}, {"date": "2019-10-18", "close": 27.82, "volume": 513222.0}, {"date": "2019-10-21", "close": 29.38, "volume": 723706.0}, {"date": "2019-10-22", "close": 29.8, "volume": 544241.0}, {"date": "2019-10-23", "close": 29.88, "volume": 365882.0}, {"date": "2019-10-24", "close": 29.49, "volume": 231819.0}, {"date": "2019-10-25", "close": 29.41, "volume": 188650.0}, {"date": "2019-10-28", "close": 29.37, "volume": 294935.0}, {"date": "2019-10-29", "close": 29.08, "volume": 317657.0}, {"date": "2019-10-30", "close": 29.48, "volume": 385304.0}, {"date": "2019-10-31", "close": 29.25, "volume": 270805.0}, {"date": "2019-11-01", "close": 29.245, "volume": 315165.0}, {"date": "2019-11-04", "close": 29.43, "volume": 228429.0}, {"date": "2019-11-05", "close": 29.35, "volume": 250557.0}, {"date": "2019-11-06", "close": 29.12, "volume": 359731.0}, {"date": "2019-11-07", "close": 31.995, "volume": 1462901.0}, {"date": "2019-11-08", "close": 32.91, "volume": 832985.0}, {"date": "2019-11-11", "close": 32.42, "volume": 563100.0}, {"date": "2019-11-12", "close": 33.59, "volume": 471915.0}, {"date": "2019-11-13", "close": 34.37, "volume": 588522.0}, {"date": "2019-11-14", "close": 33.89, "volume": 527085.0}, {"date": "2019-11-15", "close": 34.09, "volume": 978108.0}, {"date": "2019-11-18", "close": 33.57, "volume": 545090.0}, {"date": "2019-11-19", "close": 33.44, "volume": 565069.0}, {"date": "2019-11-20", "close": 32.81, "volume": 635605.0}, {"date": "2019-11-21", "close": 32.97, "volume": 325087.0}, {"date": "2019-11-22", "close": 33.11, "volume": 376856.0}, {"date": "2019-11-25", "close": 33.36, "volume": 357879.0}, {"date": "2019-11-26", "close": 33.58, "volume": 408777.0}, {"date": "2019-11-27", "close": 34.06, "volume": 291855.0}, {"date": "2019-11-29", "close": 33.57, "volume": 127725.0}, {"date": "2019-12-02", "close": 32.65, "volume": 593369.0}, {"date": "2019-12-03", "close": 32.27, "volume": 513929.0}, {"date": "2019-12-04", "close": 32.66, "volume": 411774.0}, {"date": "2019-12-05", "close": 32.94, "volume": 360135.0}, {"date": "2019-12-06", "close": 33.44, "volume": 462388.0}, {"date": "2019-12-09", "close": 33.61, "volume": 445272.0}, {"date": "2019-12-10", "close": 33.98, "volume": 319598.0}, {"date": "2019-12-11", "close": 33.73, "volume": 274930.0}, {"date": "2019-12-12", "close": 33.19, "volume": 458260.0}, {"date": "2019-12-13", "close": 33.24, "volume": 448556.0}, {"date": "2019-12-16", "close": 33.58, "volume": 340297.0}, {"date": "2019-12-17", "close": 34.0, "volume": 341040.0}, {"date": "2019-12-18", "close": 34.445, "volume": 753941.0}, {"date": "2019-12-19", "close": 34.76, "volume": 1337496.0}, {"date": "2019-12-20", "close": 34.43, "volume": 2058272.0}, {"date": "2019-12-23", "close": 34.16, "volume": 494105.0}, {"date": "2019-12-24", "close": 34.07, "volume": 199979.0}, {"date": "2019-12-26", "close": 33.26, "volume": 607860.0}, {"date": "2019-12-27", "close": 33.57, "volume": 447279.0}, {"date": "2019-12-30", "close": 32.99, "volume": 471791.0}, {"date": "2019-12-31", "close": 33.18, "volume": 423277.0}, {"date": "2020-01-02", "close": 32.27, "volume": 841224.0}, {"date": "2020-01-03", "close": 32.35, "volume": 661120.0}, {"date": "2020-01-06", "close": 32.21, "volume": 438610.0}, {"date": "2020-01-07", "close": 31.78, "volume": 431326.0}, {"date": "2020-01-08", "close": 32.08, "volume": 439074.0}, {"date": "2020-01-09", "close": 32.1, "volume": 373650.0}, {"date": "2020-01-10", "close": 32.02, "volume": 313594.0}, {"date": "2020-01-13", "close": 32.28, "volume": 372970.0}, {"date": "2020-01-14", "close": 32.15, "volume": 368650.0}, {"date": "2020-01-15", "close": 32.78, "volume": 459928.0}, {"date": "2020-01-16", "close": 33.15, "volume": 431511.0}, {"date": "2020-01-17", "close": 33.53, "volume": 468412.0}, {"date": "2020-01-21", "close": 33.06, "volume": 681305.0}, {"date": "2020-01-22", "close": 33.29, "volume": 506390.0}, {"date": "2020-01-23", "close": 32.76, "volume": 554896.0}, {"date": "2020-01-24", "close": 32.66, "volume": 411274.0}, {"date": "2020-01-27", "close": 32.15, "volume": 397845.0}, {"date": "2020-01-28", "close": 32.65, "volume": 454228.0}, {"date": "2020-01-29", "close": 32.66, "volume": 274235.0}, {"date": "2020-01-30", "close": 32.61, "volume": 280762.0}, {"date": "2020-01-31", "close": 31.92, "volume": 477070.0}, {"date": "2020-02-03", "close": 32.79, "volume": 431828.0}, {"date": "2020-02-04", "close": 33.17, "volume": 505693.0}, {"date": "2020-02-05", "close": 33.34, "volume": 359059.0}, {"date": "2020-02-06", "close": 33.53, "volume": 419711.0}, {"date": "2020-02-07", "close": 33.8, "volume": 320815.0}, {"date": "2020-02-10", "close": 34.2, "volume": 454772.0}, {"date": "2020-02-11", "close": 35.57, "volume": 1075998.0}, {"date": "2020-02-12", "close": 31.0, "volume": 4152163.0}, {"date": "2020-02-13", "close": 29.33, "volume": 1316564.0}, {"date": "2020-02-14", "close": 29.65, "volume": 1545615.0}, {"date": "2020-02-18", "close": 29.49, "volume": 1197485.0}, {"date": "2020-02-19", "close": 29.66, "volume": 1044511.0}, {"date": "2020-02-20", "close": 29.06, "volume": 718029.0}, {"date": "2020-02-21", "close": 28.475, "volume": 653975.0}, {"date": "2020-02-24", "close": 27.45, "volume": 989204.0}, {"date": "2020-02-25", "close": 26.56, "volume": 1111382.0}, {"date": "2020-02-26", "close": 26.4, "volume": 712985.0}, {"date": "2020-02-27", "close": 24.94, "volume": 1206522.0}, {"date": "2020-02-28", "close": 23.34, "volume": 1356646.0}, {"date": "2020-03-02", "close": 24.63, "volume": 968405.0}, {"date": "2020-03-03", "close": 24.35, "volume": 777824.0}, {"date": "2020-03-04", "close": 25.31, "volume": 633351.0}, {"date": "2020-03-05", "close": 24.81, "volume": 1099939.0}, {"date": "2020-03-06", "close": 24.51, "volume": 1017345.0}, {"date": "2020-03-09", "close": 22.29, "volume": 1139559.0}, {"date": "2020-03-10", "close": 23.2, "volume": 979816.0}, {"date": "2020-03-11", "close": 20.69, "volume": 904224.0}, {"date": "2020-03-12", "close": 19.59, "volume": 1095847.0}, {"date": "2020-03-13", "close": 19.1, "volume": 935292.0}, {"date": "2020-03-16", "close": 16.99, "volume": 1596379.0}, {"date": "2020-03-17", "close": 17.83, "volume": 1707066.0}, {"date": "2020-03-18", "close": 13.62, "volume": 1547604.0}, {"date": "2020-03-19", "close": 13.07, "volume": 2899207.0}, {"date": "2020-03-20", "close": 11.29, "volume": 1564531.0}, {"date": "2020-03-23", "close": 9.58, "volume": 1687164.0}, {"date": "2020-03-24", "close": 10.72, "volume": 1393798.0}, {"date": "2020-03-25", "close": 11.84, "volume": 1826872.0}, {"date": "2020-03-26", "close": 13.9, "volume": 1513535.0}, {"date": "2020-03-27", "close": 13.59, "volume": 1148944.0}, {"date": "2020-03-30", "close": 12.84, "volume": 1056324.0}, {"date": "2020-03-31", "close": 11.61, "volume": 1530003.0}, {"date": "2020-04-01", "close": 10.9, "volume": 1374408.0}, {"date": "2020-04-02", "close": 10.85, "volume": 1204479.0}, {"date": "2020-04-03", "close": 9.73, "volume": 911563.0}, {"date": "2020-04-06", "close": 10.65, "volume": 1176091.0}, {"date": "2020-04-07", "close": 11.43, "volume": 2387259.0}, {"date": "2020-04-08", "close": 12.3, "volume": 1534331.0}, {"date": "2020-04-09", "close": 12.84, "volume": 2508869.0}, {"date": "2020-04-13", "close": 11.99, "volume": 961406.0}, {"date": "2020-04-14", "close": 12.08, "volume": 1211440.0}, {"date": "2020-04-15", "close": 11.45, "volume": 642052.0}, {"date": "2020-04-16", "close": 10.9, "volume": 1655797.0}, {"date": "2020-04-17", "close": 11.955, "volume": 1372759.0}, {"date": "2020-04-20", "close": 10.71, "volume": 1358788.0}, {"date": "2020-04-21", "close": 10.17, "volume": 1158439.0}, {"date": "2020-04-22", "close": 10.14, "volume": 1478135.0}, {"date": "2020-04-23", "close": 11.22, "volume": 1170620.0}, {"date": "2020-04-24", "close": 11.51, "volume": 747909.0}, {"date": "2020-04-27", "close": 12.08, "volume": 887062.0}, {"date": "2020-04-28", "close": 12.82, "volume": 1241506.0}, {"date": "2020-04-29", "close": 14.56, "volume": 1209543.0}, {"date": "2020-04-30", "close": 13.52, "volume": 887462.0}, {"date": "2020-05-01", "close": 12.63, "volume": 1254768.0}, {"date": "2020-05-04", "close": 13.06, "volume": 1654284.0}, {"date": "2020-05-05", "close": 13.25, "volume": 915268.0}, {"date": "2020-05-06", "close": 13.28, "volume": 610942.0}, {"date": "2020-05-07", "close": 14.85, "volume": 1612420.0}, {"date": "2020-05-08", "close": 14.45, "volume": 1232657.0}, {"date": "2020-05-11", "close": 14.22, "volume": 956251.0}, {"date": "2020-05-12", "close": 13.03, "volume": 1018256.0}, {"date": "2020-05-13", "close": 12.1, "volume": 1245571.0}, {"date": "2020-05-14", "close": 13.31, "volume": 1299718.0}, {"date": "2020-05-15", "close": 12.63, "volume": 990609.0}, {"date": "2020-05-18", "close": 13.8, "volume": 1047749.0}, {"date": "2020-05-19", "close": 14.01, "volume": 1125766.0}, {"date": "2020-05-20", "close": 14.88, "volume": 1774441.0}, {"date": "2020-05-21", "close": 14.5, "volume": 1263895.0}, {"date": "2020-05-22", "close": 14.46, "volume": 867500.0}, {"date": "2020-05-26", "close": 15.93, "volume": 1035125.0}, {"date": "2020-05-27", "close": 17.5, "volume": 1281628.0}, {"date": "2020-05-28", "close": 15.49, "volume": 2132848.0}, {"date": "2020-05-29", "close": 15.365, "volume": 928612.0}, {"date": "2020-06-01", "close": 16.02, "volume": 961987.0}, {"date": "2020-06-02", "close": 16.01, "volume": 967589.0}, {"date": "2020-06-03", "close": 16.86, "volume": 953337.0}, {"date": "2020-06-04", "close": 16.4, "volume": 8556301.0}, {"date": "2020-06-05", "close": 18.76, "volume": 8001184.0}, {"date": "2020-06-08", "close": 19.57, "volume": 2380327.0}, {"date": "2020-06-09", "close": 17.8, "volume": 2297446.0}, {"date": "2020-06-10", "close": 17.15, "volume": 1580877.0}, {"date": "2020-06-11", "close": 15.43, "volume": 2351081.0}, {"date": "2020-06-12", "close": 17.0, "volume": 1205413.0}, {"date": "2020-06-15", "close": 17.03, "volume": 1711169.0}, {"date": "2020-06-16", "close": 17.43, "volume": 1459467.0}, {"date": "2020-06-17", "close": 17.06, "volume": 1674006.0}, {"date": "2020-06-18", "close": 16.91, "volume": 1168297.0}, {"date": "2020-06-19", "close": 16.72, "volume": 2361570.0}, {"date": "2020-06-22", "close": 16.93, "volume": 975073.0}, {"date": "2020-06-23", "close": 17.375, "volume": 1695527.0}, {"date": "2020-06-24", "close": 16.06, "volume": 1056687.0}, {"date": "2020-06-25", "close": 16.2, "volume": 1098228.0}, {"date": "2020-06-26", "close": 14.84, "volume": 3209319.0}, {"date": "2020-06-29", "close": 15.76, "volume": 1031575.0}, {"date": "2020-06-30", "close": 16.08, "volume": 912456.0}, {"date": "2020-07-01", "close": 15.6, "volume": 1114137.0}, {"date": "2020-07-02", "close": 15.7, "volume": 837851.0}, {"date": "2020-07-06", "close": 15.84, "volume": 773130.0}, {"date": "2020-07-07", "close": 14.46, "volume": 1514955.0}, {"date": "2020-07-08", "close": 14.67, "volume": 1400921.0}, {"date": "2020-07-09", "close": 13.77, "volume": 1727371.0}, {"date": "2020-07-10", "close": 14.31, "volume": 703945.0}, {"date": "2020-07-13", "close": 14.15, "volume": 714250.0}, {"date": "2020-07-14", "close": 13.87, "volume": 853826.0}, {"date": "2020-07-15", "close": 15.19, "volume": 1476959.0}, {"date": "2020-07-16", "close": 14.56, "volume": 914538.0}, {"date": "2020-07-17", "close": 14.36, "volume": 538504.0}, {"date": "2020-07-20", "close": 14.31, "volume": 675534.0}, {"date": "2020-07-21", "close": 14.69, "volume": 596612.0}, {"date": "2020-07-22", "close": 14.8, "volume": 912870.0}, {"date": "2020-07-23", "close": 14.62, "volume": 706048.0}, {"date": "2020-07-24", "close": 14.34, "volume": 1112365.0}, {"date": "2020-07-27", "close": 14.0, "volume": 1023330.0}, {"date": "2020-07-28", "close": 14.38, "volume": 1593219.0}, {"date": "2020-07-29", "close": 14.83, "volume": 748005.0}, {"date": "2020-07-30", "close": 15.15, "volume": 616838.0}, {"date": "2020-07-31", "close": 15.52, "volume": 934433.0}, {"date": "2020-08-03", "close": 15.88, "volume": 1452742.0}, {"date": "2020-08-04", "close": 15.57, "volume": 1050782.0}, {"date": "2020-08-05", "close": 16.0, "volume": 1494591.0}, {"date": "2020-08-06", "close": 15.72, "volume": 1198016.0}, {"date": "2020-08-07", "close": 16.17, "volume": 1249111.0}, {"date": "2020-08-10", "close": 16.95, "volume": 1198862.0}, {"date": "2020-08-11", "close": 17.46, "volume": 1102793.0}, {"date": "2020-08-12", "close": 17.19, "volume": 1155135.0}, {"date": "2020-08-13", "close": 16.6, "volume": 645561.0}, {"date": "2020-08-14", "close": 16.965, "volume": 609883.0}, {"date": "2020-08-17", "close": 16.74, "volume": 1048722.0}, {"date": "2020-08-18", "close": 16.38, "volume": 889064.0}, {"date": "2020-08-19", "close": 16.02, "volume": 679540.0}, {"date": "2020-08-20", "close": 16.1, "volume": 463650.0}, {"date": "2020-08-21", "close": 16.09, "volume": 444052.0}, {"date": "2020-08-24", "close": 16.76, "volume": 474539.0}, {"date": "2020-08-25", "close": 16.85, "volume": 628380.0}, {"date": "2020-08-26", "close": 16.53, "volume": 434666.0}, {"date": "2020-08-27", "close": 16.94, "volume": 419911.0}, {"date": "2020-08-28", "close": 17.3, "volume": 933922.0}, {"date": "2020-08-31", "close": 17.15, "volume": 766018.0}, {"date": "2020-09-01", "close": 17.29, "volume": 630784.0}, {"date": "2020-09-02", "close": 17.93, "volume": 680124.0}, {"date": "2020-09-03", "close": 18.07, "volume": 1076826.0}, {"date": "2020-09-04", "close": 18.19, "volume": 618190.0}, {"date": "2020-09-08", "close": 17.42, "volume": 738704.0}, {"date": "2020-09-09", "close": 18.17, "volume": 1015574.0}, {"date": "2020-09-10", "close": 18.02, "volume": 1193847.0}, {"date": "2020-09-11", "close": 18.76, "volume": 1039032.0}, {"date": "2020-09-14", "close": 18.83, "volume": 886929.0}, {"date": "2020-09-15", "close": 18.8, "volume": 541837.0}, {"date": "2020-09-16", "close": 19.07, "volume": 767427.0}, {"date": "2020-09-17", "close": 18.54, "volume": 742341.0}, {"date": "2020-09-18", "close": 18.22, "volume": 2636267.0}, {"date": "2020-09-21", "close": 16.68, "volume": 1233753.0}, {"date": "2020-09-22", "close": 17.11, "volume": 694337.0}, {"date": "2020-09-23", "close": 16.41, "volume": 499285.0}, {"date": "2020-09-24", "close": 16.45, "volume": 600658.0}, {"date": "2020-09-25", "close": 17.06, "volume": 835706.0}, {"date": "2020-09-28", "close": 17.8, "volume": 884475.0}, {"date": "2020-09-29", "close": 17.54, "volume": 728528.0}, {"date": "2020-09-30", "close": 17.8, "volume": 831703.0}, {"date": "2020-10-01", "close": 18.62, "volume": 483797.0}, {"date": "2020-10-02", "close": 19.64, "volume": 1047051.0}, {"date": "2020-10-05", "close": 20.77, "volume": 989666.0}, {"date": "2020-10-06", "close": 21.51, "volume": 1596151.0}, {"date": "2020-10-07", "close": 22.4, "volume": 1334841.0}, {"date": "2020-10-08", "close": 22.97, "volume": 512409.0}, {"date": "2020-10-09", "close": 22.75, "volume": 640052.0}, {"date": "2020-10-12", "close": 23.07, "volume": 484257.0}, {"date": "2020-10-13", "close": 22.43, "volume": 955330.0}, {"date": "2020-10-14", "close": 21.99, "volume": 571670.0}, {"date": "2020-10-15", "close": 23.11, "volume": 790279.0}, {"date": "2020-10-16", "close": 22.97, "volume": 550082.0}, {"date": "2020-10-19", "close": 23.11, "volume": 499657.0}, {"date": "2020-10-20", "close": 23.72, "volume": 679951.0}, {"date": "2020-10-21", "close": 23.45, "volume": 538138.0}, {"date": "2020-10-22", "close": 23.93, "volume": 515060.0}, {"date": "2020-10-23", "close": 24.5, "volume": 603049.0}, {"date": "2020-10-26", "close": 23.11, "volume": 686354.0}, {"date": "2020-10-27", "close": 21.97, "volume": 948643.0}, {"date": "2020-10-28", "close": 21.02, "volume": 816949.0}, {"date": "2020-10-29", "close": 21.61, "volume": 559920.0}, {"date": "2020-10-30", "close": 21.49, "volume": 886821.0}, {"date": "2020-11-02", "close": 21.82, "volume": 697109.0}, {"date": "2020-11-03", "close": 22.47, "volume": 666024.0}, {"date": "2020-11-04", "close": 22.81, "volume": 604852.0}, {"date": "2020-11-05", "close": 22.79, "volume": 774944.0}, {"date": "2020-11-06", "close": 22.01, "volume": 596575.0}, {"date": "2020-11-09", "close": 22.97, "volume": 847513.0}, {"date": "2020-11-10", "close": 23.49, "volume": 811097.0}, {"date": "2020-11-11", "close": 23.25, "volume": 611831.0}, {"date": "2020-11-12", "close": 22.35, "volume": 487285.0}, {"date": "2020-11-13", "close": 22.77, "volume": 529758.0}, {"date": "2020-11-16", "close": 23.55, "volume": 832226.0}, {"date": "2020-11-17", "close": 23.64, "volume": 661625.0}, {"date": "2020-11-18", "close": 22.91, "volume": 497584.0}, {"date": "2020-11-19", "close": 22.87, "volume": 699239.0}, {"date": "2020-11-20", "close": 22.72, "volume": 431829.0}, {"date": "2020-11-23", "close": 22.64, "volume": 579636.0}, {"date": "2020-11-24", "close": 23.45, "volume": 794455.0}, {"date": "2020-11-25", "close": 23.19, "volume": 980731.0}, {"date": "2020-11-27", "close": 22.8, "volume": 267045.0}, {"date": "2020-11-30", "close": 21.91, "volume": 602431.0}, {"date": "2020-12-01", "close": 22.45, "volume": 492252.0}, {"date": "2020-12-02", "close": 22.84, "volume": 525496.0}, {"date": "2020-12-03", "close": 22.61, "volume": 963717.0}, {"date": "2020-12-04", "close": 23.5, "volume": 697574.0}, {"date": "2020-12-07", "close": 23.23, "volume": 527376.0}, {"date": "2020-12-08", "close": 23.64, "volume": 567744.0}, {"date": "2020-12-09", "close": 24.37, "volume": 721047.0}, {"date": "2020-12-10", "close": 24.47, "volume": 730604.0}, {"date": "2020-12-11", "close": 23.51, "volume": 584178.0}, {"date": "2020-12-14", "close": 23.25, "volume": 508989.0}, {"date": "2020-12-15", "close": 24.0, "volume": 612691.0}, {"date": "2020-12-16", "close": 24.56, "volume": 567463.0}, {"date": "2020-12-17", "close": 23.7, "volume": 590741.0}, {"date": "2020-12-18", "close": 23.52, "volume": 1262283.0}, {"date": "2020-12-21", "close": 23.22, "volume": 641378.0}, {"date": "2020-12-22", "close": 22.97, "volume": 663000.0}, {"date": "2020-12-23", "close": 22.9, "volume": 538646.0}, {"date": "2020-12-24", "close": 22.75, "volume": 232458.0}, {"date": "2020-12-28", "close": 22.76, "volume": 396535.0}, {"date": "2020-12-29", "close": 22.33, "volume": 469905.0}, {"date": "2020-12-30", "close": 22.44, "volume": 289118.0}, {"date": "2020-12-31", "close": 22.65, "volume": 513559.0}, {"date": "2021-01-04", "close": 22.0, "volume": 670116.0}, {"date": "2021-01-05", "close": 22.65, "volume": 486848.0}, {"date": "2021-01-06", "close": 23.58, "volume": 878139.0}, {"date": "2021-01-07", "close": 24.29, "volume": 602871.0}, {"date": "2021-01-08", "close": 24.13, "volume": 751736.0}, {"date": "2021-01-11", "close": 24.3, "volume": 674123.0}, {"date": "2021-01-12", "close": 24.21, "volume": 425327.0}, {"date": "2021-01-13", "close": 23.77, "volume": 668533.0}, {"date": "2021-01-14", "close": 24.56, "volume": 674048.0}, {"date": "2021-01-15", "close": 24.33, "volume": 747230.0}, {"date": "2021-01-19", "close": 24.45, "volume": 930062.0}, {"date": "2021-01-20", "close": 24.52, "volume": 711376.0}, {"date": "2021-01-21", "close": 23.29, "volume": 867659.0}, {"date": "2021-01-22", "close": 22.57, "volume": 3316263.0}, {"date": "2021-01-25", "close": 22.81, "volume": 729722.0}, {"date": "2021-01-26", "close": 22.27, "volume": 474717.0}, {"date": "2021-01-27", "close": 21.07, "volume": 567698.0}, {"date": "2021-01-28", "close": 22.15, "volume": 725640.0}, {"date": "2021-01-29", "close": 21.21, "volume": 468446.0}, {"date": "2021-02-01", "close": 21.72, "volume": 506718.0}, {"date": "2021-02-02", "close": 21.77, "volume": 364630.0}, {"date": "2021-02-03", "close": 21.38, "volume": 473173.0}, {"date": "2021-02-04", "close": 22.1, "volume": 656042.0}, {"date": "2021-02-05", "close": 22.03, "volume": 542407.0}, {"date": "2021-02-08", "close": 22.75, "volume": 509159.0}, {"date": "2021-02-09", "close": 22.96, "volume": 514036.0}, {"date": "2021-02-10", "close": 23.0, "volume": 552572.0}, {"date": "2021-02-11", "close": 22.75, "volume": 1421995.0}, {"date": "2021-02-12", "close": 22.38, "volume": 540013.0}, {"date": "2021-02-16", "close": 23.4, "volume": 958525.0}, {"date": "2021-02-17", "close": 22.75, "volume": 862730.0}, {"date": "2021-02-18", "close": 22.47, "volume": 1024601.0}, {"date": "2021-02-19", "close": 23.39, "volume": 1142062.0}, {"date": "2021-02-22", "close": 23.1, "volume": 1209524.0}, {"date": "2021-02-23", "close": 23.44, "volume": 1121404.0}, {"date": "2021-02-24", "close": 24.15, "volume": 1385463.0}, {"date": "2021-02-25", "close": 22.83, "volume": 1224107.0}, {"date": "2021-02-26", "close": 22.86, "volume": 1407616.0}, {"date": "2021-03-01", "close": 24.14, "volume": 1080626.0}, {"date": "2021-03-02", "close": 23.86, "volume": 1189423.0}, {"date": "2021-03-03", "close": 23.93, "volume": 1131591.0}, {"date": "2021-03-04", "close": 23.22, "volume": 810417.0}, {"date": "2021-03-05", "close": 23.04, "volume": 1180771.0}, {"date": "2021-03-08", "close": 23.09, "volume": 806381.0}, {"date": "2021-03-09", "close": 23.98, "volume": 1062546.0}, {"date": "2021-03-10", "close": 24.41, "volume": 1073000.0}, {"date": "2021-03-11", "close": 24.64, "volume": 804753.0}, {"date": "2021-03-12", "close": 24.64, "volume": 792116.0}, {"date": "2021-03-15", "close": 24.89, "volume": 848954.0}, {"date": "2021-03-16", "close": 24.58, "volume": 766971.0}, {"date": "2021-03-17", "close": 25.24, "volume": 772733.0}, {"date": "2021-03-18", "close": 24.9, "volume": 838349.0}, {"date": "2021-03-19", "close": 24.15, "volume": 1266795.0}, {"date": "2021-03-22", "close": 23.63, "volume": 657151.0}, {"date": "2021-03-23", "close": 22.98, "volume": 831032.0}, {"date": "2021-03-24", "close": 22.52, "volume": 702674.0}, {"date": "2021-03-25", "close": 22.89, "volume": 875939.0}, {"date": "2021-03-26", "close": 23.04, "volume": 610221.0}, {"date": "2021-03-29", "close": 22.69, "volume": 768551.0}, {"date": "2021-03-30", "close": 23.17, "volume": 1678304.0}, {"date": "2021-03-31", "close": 23.64, "volume": 781474.0}, {"date": "2021-04-01", "close": 23.2, "volume": 545529.0}, {"date": "2021-04-05", "close": 23.53, "volume": 396935.0}, {"date": "2021-04-06", "close": 22.72, "volume": 1139729.0}, {"date": "2021-04-07", "close": 23.25, "volume": 572180.0}, {"date": "2021-04-08", "close": 23.5, "volume": 642574.0}, {"date": "2021-04-09", "close": 23.17, "volume": 312942.0}, {"date": "2021-04-12", "close": 22.73, "volume": 412135.0}, {"date": "2021-04-13", "close": 22.58, "volume": 429576.0}, {"date": "2021-04-14", "close": 22.75, "volume": 407348.0}, {"date": "2021-04-15", "close": 22.89, "volume": 276644.0}, {"date": "2021-04-16", "close": 23.13, "volume": 525624.0}, {"date": "2021-04-19", "close": 23.36, "volume": 376902.0}, {"date": "2021-04-20", "close": 22.92, "volume": 463760.0}, {"date": "2021-04-21", "close": 23.37, "volume": 439605.0}, {"date": "2021-04-22", "close": 23.5, "volume": 546581.0}, {"date": "2021-04-23", "close": 23.98, "volume": 606622.0}, {"date": "2021-04-26", "close": 24.54, "volume": 492751.0}, {"date": "2021-04-27", "close": 24.77, "volume": 445034.0}, {"date": "2021-04-28", "close": 25.45, "volume": 577615.0}, {"date": "2021-04-29", "close": 26.1, "volume": 682935.0}, {"date": "2021-04-30", "close": 25.84, "volume": 904270.0}, {"date": "2021-05-03", "close": 26.05, "volume": 979694.0}, {"date": "2021-05-04", "close": 26.55, "volume": 678176.0}, {"date": "2021-05-05", "close": 25.05, "volume": 1417833.0}, {"date": "2021-05-06", "close": 23.51, "volume": 1931011.0}, {"date": "2021-05-07", "close": 23.9, "volume": 1173856.0}, {"date": "2021-05-10", "close": 23.41, "volume": 677486.0}, {"date": "2021-05-11", "close": 23.06, "volume": 417660.0}, {"date": "2021-05-12", "close": 22.48, "volume": 713172.0}, {"date": "2021-05-13", "close": 23.39, "volume": 638305.0}, {"date": "2021-05-14", "close": 23.65, "volume": 541263.0}, {"date": "2021-05-17", "close": 23.62, "volume": 351025.0}, {"date": "2021-05-18", "close": 24.24, "volume": 718005.0}, {"date": "2021-05-19", "close": 23.63, "volume": 713259.0}, {"date": "2021-05-20", "close": 23.84, "volume": 318301.0}, {"date": "2021-05-21", "close": 23.86, "volume": 392603.0}, {"date": "2021-05-24", "close": 23.67, "volume": 402637.0}, {"date": "2021-05-25", "close": 23.39, "volume": 581703.0}, {"date": "2021-05-26", "close": 24.19, "volume": 654172.0}, {"date": "2021-05-27", "close": 24.37, "volume": 501851.0}, {"date": "2021-05-28", "close": 24.19, "volume": 392952.0}, {"date": "2021-06-01", "close": 24.16, "volume": 679564.0}, {"date": "2021-06-02", "close": 23.92, "volume": 582207.0}, {"date": "2021-06-03", "close": 23.84, "volume": 608852.0}, {"date": "2021-06-04", "close": 24.05, "volume": 423073.0}, {"date": "2021-06-07", "close": 24.7, "volume": 572979.0}, {"date": "2021-06-08", "close": 25.22, "volume": 397984.0}, {"date": "2021-06-09", "close": 25.39, "volume": 537627.0}, {"date": "2021-06-10", "close": 24.29, "volume": 552057.0}, {"date": "2021-06-11", "close": 24.79, "volume": 550724.0}, {"date": "2021-06-14", "close": 25.02, "volume": 524139.0}, {"date": "2021-06-15", "close": 25.51, "volume": 662968.0}, {"date": "2021-06-16", "close": 24.82, "volume": 553441.0}, {"date": "2021-06-17", "close": 24.26, "volume": 435545.0}, {"date": "2021-06-18", "close": 22.67, "volume": 1465538.0}, {"date": "2021-06-21", "close": 22.97, "volume": 809984.0}, {"date": "2021-06-22", "close": 23.02, "volume": 413103.0}, {"date": "2021-06-23", "close": 22.9, "volume": 332892.0}, {"date": "2021-06-24", "close": 23.06, "volume": 523293.0}, {"date": "2021-06-25", "close": 23.43, "volume": 936505.0}, {"date": "2021-06-28", "close": 23.18, "volume": 602302.0}, {"date": "2021-06-29", "close": 22.44, "volume": 701958.0}, {"date": "2021-06-30", "close": 22.48, "volume": 438222.0}, {"date": "2021-07-01", "close": 22.72, "volume": 388213.0}, {"date": "2021-07-02", "close": 22.31, "volume": 272797.0}, {"date": "2021-07-06", "close": 21.79, "volume": 384617.0}, {"date": "2021-07-07", "close": 21.53, "volume": 285424.0}, {"date": "2021-07-08", "close": 21.03, "volume": 339895.0}, {"date": "2021-07-09", "close": 21.49, "volume": 322452.0}, {"date": "2021-07-12", "close": 21.83, "volume": 260054.0}, {"date": "2021-07-13", "close": 21.4, "volume": 323197.0}, {"date": "2021-07-14", "close": 21.28, "volume": 203052.0}, {"date": "2021-07-15", "close": 21.38, "volume": 216480.0}, {"date": "2021-07-16", "close": 21.41, "volume": 420787.0}, {"date": "2021-07-19", "close": 20.28, "volume": 639065.0}, {"date": "2021-07-20", "close": 20.64, "volume": 539682.0}, {"date": "2021-07-21", "close": 21.27, "volume": 300368.0}, {"date": "2021-07-22", "close": 20.8, "volume": 241187.0}, {"date": "2021-07-23", "close": 21.04, "volume": 254639.0}, {"date": "2021-07-26", "close": 21.55, "volume": 983221.0}, {"date": "2021-07-27", "close": 21.12, "volume": 227674.0}, {"date": "2021-07-28", "close": 21.54, "volume": 173872.0}, {"date": "2021-07-29", "close": 21.91, "volume": 227573.0}, {"date": "2021-07-30", "close": 22.02, "volume": 715623.0}, {"date": "2021-08-02", "close": 21.84, "volume": 266681.0}, {"date": "2021-08-03", "close": 21.9, "volume": 389393.0}, {"date": "2021-08-04", "close": 21.39, "volume": 340402.0}, {"date": "2021-08-05", "close": 21.86, "volume": 297476.0}, {"date": "2021-08-06", "close": 22.53, "volume": 208419.0}, {"date": "2021-08-09", "close": 22.17, "volume": 143576.0}, {"date": "2021-08-10", "close": 22.68, "volume": 269578.0}, {"date": "2021-08-11", "close": 22.91, "volume": 238745.0}, {"date": "2021-08-12", "close": 22.81, "volume": 195772.0}, {"date": "2021-08-13", "close": 22.73, "volume": 167570.0}, {"date": "2021-08-16", "close": 22.64, "volume": 186426.0}, {"date": "2021-08-17", "close": 22.1, "volume": 536958.0}, {"date": "2021-08-18", "close": 22.72, "volume": 341631.0}, {"date": "2021-08-19", "close": 21.94, "volume": 641198.0}, {"date": "2021-08-20", "close": 22.39, "volume": 394375.0}, {"date": "2021-08-23", "close": 22.19, "volume": 279313.0}, {"date": "2021-08-24", "close": 22.45, "volume": 259334.0}, {"date": "2021-08-25", "close": 22.61, "volume": 324725.0}, {"date": "2021-08-26", "close": 22.24, "volume": 280976.0}, {"date": "2021-08-27", "close": 22.98, "volume": 401611.0}, {"date": "2021-08-30", "close": 22.46, "volume": 299733.0}, {"date": "2021-08-31", "close": 22.57, "volume": 317215.0}, {"date": "2021-09-01", "close": 22.49, "volume": 288985.0}, {"date": "2021-09-02", "close": 22.52, "volume": 357199.0}, {"date": "2021-09-03", "close": 22.12, "volume": 459749.0}, {"date": "2021-09-07", "close": 22.26, "volume": 574034.0}, {"date": "2021-09-08", "close": 22.08, "volume": 392590.0}, {"date": "2021-09-09", "close": 22.24, "volume": 322280.0}, {"date": "2021-09-10", "close": 21.75, "volume": 713367.0}, {"date": "2021-09-13", "close": 22.28, "volume": 722898.0}, {"date": "2021-09-14", "close": 21.84, "volume": 822252.0}, {"date": "2021-09-15", "close": 22.07, "volume": 409521.0}, {"date": "2021-09-16", "close": 21.93, "volume": 404198.0}, {"date": "2021-09-17", "close": 21.83, "volume": 1563540.0}, {"date": "2021-09-20", "close": 21.65, "volume": 337459.0}, {"date": "2021-09-21", "close": 21.56, "volume": 437377.0}, {"date": "2021-09-22", "close": 21.81, "volume": 246780.0}, {"date": "2021-09-23", "close": 22.03, "volume": 284458.0}, {"date": "2021-09-24", "close": 21.79, "volume": 280901.0}, {"date": "2021-09-27", "close": 22.58, "volume": 394564.0}, {"date": "2021-09-28", "close": 22.59, "volume": 340527.0}, {"date": "2021-09-29", "close": 22.88, "volume": 193320.0}, {"date": "2021-09-30", "close": 22.61, "volume": 429535.0}, {"date": "2021-10-01", "close": 23.5, "volume": 428192.0}, {"date": "2021-10-04", "close": 22.83, "volume": 562820.0}, {"date": "2021-10-05", "close": 22.88, "volume": 243459.0}, {"date": "2021-10-06", "close": 22.54, "volume": 221107.0}, {"date": "2021-10-07", "close": 23.05, "volume": 270997.0}, {"date": "2021-10-08", "close": 23.32, "volume": 192965.0}, {"date": "2021-10-11", "close": 23.97, "volume": 349940.0}, {"date": "2021-10-12", "close": 24.3, "volume": 297817.0}, {"date": "2021-10-13", "close": 24.34, "volume": 310987.0}, {"date": "2021-10-14", "close": 24.97, "volume": 370270.0}, {"date": "2021-10-15", "close": 24.65, "volume": 413882.0}, {"date": "2021-10-18", "close": 24.34, "volume": 407575.0}, {"date": "2021-10-19", "close": 24.27, "volume": 256378.0}, {"date": "2021-10-20", "close": 24.69, "volume": 191254.0}, {"date": "2021-10-21", "close": 24.87, "volume": 319882.0}, {"date": "2021-10-22", "close": 24.63, "volume": 176223.0}, {"date": "2021-10-25", "close": 24.75, "volume": 267864.0}, {"date": "2021-10-26", "close": 24.4, "volume": 269346.0}, {"date": "2021-10-27", "close": 24.17, "volume": 321752.0}, {"date": "2021-10-28", "close": 24.19, "volume": 360794.0}, {"date": "2021-10-29", "close": 24.28, "volume": 316728.0}, {"date": "2021-11-01", "close": 25.22, "volume": 342792.0}, {"date": "2021-11-02", "close": 25.21, "volume": 347754.0}, {"date": "2021-11-03", "close": 22.86, "volume": 1328824.0}, {"date": "2021-11-04", "close": 21.85, "volume": 784653.0}, {"date": "2021-11-05", "close": 22.69, "volume": 595459.0}, {"date": "2021-11-08", "close": 22.7, "volume": 361057.0}, {"date": "2021-11-09", "close": 21.86, "volume": 407361.0}, {"date": "2021-11-10", "close": 21.73, "volume": 391030.0}, {"date": "2021-11-11", "close": 21.59, "volume": 287971.0}, {"date": "2021-11-12", "close": 21.44, "volume": 388307.0}, {"date": "2021-11-15", "close": 21.51, "volume": 337170.0}, {"date": "2021-11-16", "close": 21.68, "volume": 320098.0}, {"date": "2021-11-17", "close": 21.35, "volume": 427298.0}, {"date": "2021-11-18", "close": 20.74, "volume": 441613.0}, {"date": "2021-11-19", "close": 20.88, "volume": 419771.0}, {"date": "2021-11-22", "close": 20.915, "volume": 561220.0}, {"date": "2021-11-23", "close": 21.61, "volume": 481256.0}, {"date": "2021-11-24", "close": 21.5, "volume": 263776.0}, {"date": "2021-11-26", "close": 20.49, "volume": 345982.0}, {"date": "2021-11-29", "close": 20.03, "volume": 752634.0}, {"date": "2021-11-30", "close": 19.6, "volume": 550648.0}, {"date": "2021-12-01", "close": 19.46, "volume": 925424.0}, {"date": "2021-12-02", "close": 20.26, "volume": 560207.0}, {"date": "2021-12-03", "close": 19.95, "volume": 368439.0}, {"date": "2021-12-06", "close": 20.44, "volume": 487313.0}, {"date": "2021-12-07", "close": 20.92, "volume": 410887.0}, {"date": "2021-12-08", "close": 21.1, "volume": 410650.0}, {"date": "2021-12-09", "close": 20.7, "volume": 357050.0}, {"date": "2021-12-10", "close": 20.51, "volume": 360474.0}, {"date": "2021-12-13", "close": 20.73, "volume": 724394.0}, {"date": "2021-12-14", "close": 20.76, "volume": 633940.0}, {"date": "2021-12-15", "close": 20.99, "volume": 704258.0}, {"date": "2021-12-16", "close": 20.64, "volume": 765270.0}, {"date": "2021-12-17", "close": 20.71, "volume": 4772071.0}, {"date": "2021-12-20", "close": 19.98, "volume": 817452.0}, {"date": "2021-12-21", "close": 20.65, "volume": 842225.0}, {"date": "2021-12-22", "close": 21.2, "volume": 498861.0}, {"date": "2021-12-23", "close": 21.34, "volume": 378596.0}, {"date": "2021-12-27", "close": 21.57, "volume": 415283.0}, {"date": "2021-12-28", "close": 21.68, "volume": 478552.0}, {"date": "2021-12-29", "close": 21.76, "volume": 283378.0}, {"date": "2021-12-30", "close": 21.86, "volume": 540383.0}, {"date": "2021-12-31", "close": 21.85, "volume": 378187.0}, {"date": "2022-01-03", "close": 22.18, "volume": 607896.0}, {"date": "2022-01-04", "close": 22.72, "volume": 541289.0}, {"date": "2022-01-05", "close": 22.39, "volume": 864138.0}, {"date": "2022-01-06", "close": 23.17, "volume": 773126.0}, {"date": "2022-01-07", "close": 23.94, "volume": 734574.0}, {"date": "2022-01-10", "close": 25.22, "volume": 1233002.0}, {"date": "2022-01-11", "close": 25.18, "volume": 817528.0}, {"date": "2022-01-12", "close": 25.07, "volume": 776472.0}, {"date": "2022-01-13", "close": 25.14, "volume": 486135.0}, {"date": "2022-01-14", "close": 25.56, "volume": 426713.0}, {"date": "2022-01-18", "close": 25.38, "volume": 579770.0}, {"date": "2022-01-19", "close": 24.93, "volume": 758049.0}, {"date": "2022-01-20", "close": 24.64, "volume": 625894.0}, {"date": "2022-01-21", "close": 23.77, "volume": 937569.0}, {"date": "2022-01-24", "close": 24.27, "volume": 569300.0}, {"date": "2022-01-25", "close": 24.7, "volume": 950121.0}, {"date": "2022-01-26", "close": 24.29, "volume": 584215.0}, {"date": "2022-01-27", "close": 23.59, "volume": 530399.0}, {"date": "2022-01-28", "close": 24.32, "volume": 942932.0}, {"date": "2022-01-31", "close": 24.74, "volume": 1432303.0}, {"date": "2022-02-01", "close": 25.78, "volume": 1873462.0}, {"date": "2022-02-02", "close": 24.88, "volume": 1026876.0}, {"date": "2022-02-03", "close": 24.72, "volume": 473161.0}, {"date": "2022-02-04", "close": 25.07, "volume": 477641.0}, {"date": "2022-02-07", "close": 25.46, "volume": 492667.0}, {"date": "2022-02-08", "close": 26.59, "volume": 1102369.0}, {"date": "2022-02-09", "close": 25.83, "volume": 640712.0}, {"date": "2022-02-10", "close": 25.63, "volume": 553812.0}, {"date": "2022-02-11", "close": 25.97, "volume": 630748.0}, {"date": "2022-02-14", "close": 25.3, "volume": 666467.0}, {"date": "2022-02-15", "close": 26.12, "volume": 552446.0}, {"date": "2022-02-16", "close": 26.04, "volume": 1214609.0}, {"date": "2022-02-17", "close": 24.57, "volume": 813004.0}, {"date": "2022-02-18", "close": 24.24, "volume": 867180.0}, {"date": "2022-02-22", "close": 23.75, "volume": 827394.0}, {"date": "2022-02-23", "close": 23.43, "volume": 670797.0}, {"date": "2022-02-24", "close": 22.74, "volume": 835937.0}, {"date": "2022-02-25", "close": 23.34, "volume": 698430.0}, {"date": "2022-02-28", "close": 23.14, "volume": 672134.0}, {"date": "2022-03-01", "close": 21.94, "volume": 942781.0}, {"date": "2022-03-02", "close": 22.8, "volume": 676540.0}, {"date": "2022-03-03", "close": 22.72, "volume": 570907.0}, {"date": "2022-03-04", "close": 21.86, "volume": 432442.0}, {"date": "2022-03-07", "close": 20.32, "volume": 659450.0}, {"date": "2022-03-08", "close": 20.21, "volume": 538100.0}, {"date": "2022-03-09", "close": 21.25, "volume": 541678.0}, {"date": "2022-03-10", "close": 20.98, "volume": 449346.0}, {"date": "2022-03-11", "close": 20.85, "volume": 406800.0}, {"date": "2022-03-14", "close": 21.06, "volume": 368214.0}, {"date": "2022-03-15", "close": 21.14, "volume": 480586.0}, {"date": "2022-03-16", "close": 21.4, "volume": 566980.0}, {"date": "2022-03-17", "close": 20.88, "volume": 670293.0}, {"date": "2022-03-18", "close": 21.0, "volume": 1785348.0}, {"date": "2022-03-21", "close": 21.19, "volume": 1296375.0}, {"date": "2022-03-22", "close": 21.44, "volume": 960193.0}, {"date": "2022-03-23", "close": 20.81, "volume": 752720.0}, {"date": "2022-03-24", "close": 21.36, "volume": 444442.0}, {"date": "2022-03-25", "close": 21.62, "volume": 469349.0}, {"date": "2022-03-28", "close": 21.34, "volume": 366318.0}, {"date": "2022-03-29", "close": 21.74, "volume": 859332.0}, {"date": "2022-03-30", "close": 20.98, "volume": 477350.0}, {"date": "2022-03-31", "close": 20.62, "volume": 432671.0}, {"date": "2022-04-01", "close": 20.47, "volume": 477304.0}, {"date": "2022-04-04", "close": 19.64, "volume": 946378.0}, {"date": "2022-04-05", "close": 19.4, "volume": 587838.0}, {"date": "2022-04-06", "close": 18.76, "volume": 778807.0}, {"date": "2022-04-07", "close": 18.76, "volume": 919837.0}, {"date": "2022-04-08", "close": 18.85, "volume": 1126572.0}, {"date": "2022-04-11", "close": 18.63, "volume": 994976.0}, {"date": "2022-04-12", "close": 18.43, "volume": 471672.0}, {"date": "2022-04-13", "close": 18.84, "volume": 560409.0}, {"date": "2022-04-14", "close": 19.38, "volume": 544446.0}, {"date": "2022-04-18", "close": 19.7, "volume": 670416.0}, {"date": "2022-04-19", "close": 19.9, "volume": 471687.0}, {"date": "2022-04-20", "close": 20.31, "volume": 681348.0}, {"date": "2022-04-21", "close": 20.03, "volume": 304529.0}, {"date": "2022-04-22", "close": 19.08, "volume": 434880.0}, {"date": "2022-04-25", "close": 18.98, "volume": 459828.0}, {"date": "2022-04-26", "close": 18.6, "volume": 416569.0}, {"date": "2022-04-27", "close": 18.39, "volume": 437694.0}, {"date": "2022-04-28", "close": 18.67, "volume": 538171.0}, {"date": "2022-04-29", "close": 18.38, "volume": 500474.0}, {"date": "2022-05-02", "close": 18.66, "volume": 1444082.0}, {"date": "2022-05-03", "close": 19.13, "volume": 916870.0}, {"date": "2022-05-04", "close": 19.43, "volume": 885094.0}, {"date": "2022-05-05", "close": 18.64, "volume": 665324.0}, {"date": "2022-05-06", "close": 18.58, "volume": 553857.0}, {"date": "2022-05-09", "close": 17.68, "volume": 678191.0}, {"date": "2022-05-10", "close": 17.45, "volume": 1588722.0}, {"date": "2022-05-11", "close": 17.74, "volume": 1012397.0}, {"date": "2022-05-12", "close": 17.29, "volume": 457252.0}, {"date": "2022-05-13", "close": 17.64, "volume": 812734.0}, {"date": "2022-05-16", "close": 17.68, "volume": 388636.0}, {"date": "2022-05-17", "close": 18.52, "volume": 617719.0}, {"date": "2022-05-18", "close": 17.55, "volume": 1187450.0}, {"date": "2022-05-19", "close": 17.65, "volume": 653412.0}, {"date": "2022-05-20", "close": 17.46, "volume": 433887.0}, {"date": "2022-05-23", "close": 17.69, "volume": 358912.0}, {"date": "2022-05-24", "close": 17.36, "volume": 629994.0}, {"date": "2022-05-25", "close": 17.66, "volume": 425248.0}, {"date": "2022-05-26", "close": 18.16, "volume": 440135.0}, {"date": "2022-05-27", "close": 18.4, "volume": 416026.0}, {"date": "2022-05-31", "close": 18.61, "volume": 850572.0}, {"date": "2022-06-01", "close": 18.61, "volume": 757712.0}, {"date": "2022-06-02", "close": 18.85, "volume": 1319638.0}, {"date": "2022-06-03", "close": 18.64, "volume": 593283.0}, {"date": "2022-06-06", "close": 18.95, "volume": 504886.0}, {"date": "2022-06-07", "close": 19.57, "volume": 751945.0}, {"date": "2022-06-08", "close": 19.16, "volume": 476851.0}, {"date": "2022-06-09", "close": 18.99, "volume": 613699.0}, {"date": "2022-06-10", "close": 17.79, "volume": 886027.0}, {"date": "2022-06-13", "close": 16.87, "volume": 726033.0}, {"date": "2022-06-14", "close": 17.01, "volume": 786315.0}, {"date": "2022-06-15", "close": 16.89, "volume": 866913.0}, {"date": "2022-06-16", "close": 15.48, "volume": 948841.0}, {"date": "2022-06-17", "close": 16.19, "volume": 1609627.0}, {"date": "2022-06-21", "close": 15.92, "volume": 1036739.0}, {"date": "2022-06-22", "close": 15.98, "volume": 604940.0}, {"date": "2022-06-23", "close": 16.02, "volume": 1028880.0}, {"date": "2022-06-24", "close": 16.89, "volume": 1030732.0}, {"date": "2022-06-27", "close": 16.87, "volume": 445452.0}, {"date": "2022-06-28", "close": 16.63, "volume": 408388.0}, {"date": "2022-06-29", "close": 16.56, "volume": 434779.0}, {"date": "2022-06-30", "close": 16.65, "volume": 572579.0}, {"date": "2022-07-01", "close": 16.92, "volume": 496708.0}, {"date": "2022-07-05", "close": 16.82, "volume": 534825.0}, {"date": "2022-07-06", "close": 16.8, "volume": 367522.0}, {"date": "2022-07-07", "close": 16.69, "volume": 408059.0}, {"date": "2022-07-08", "close": 16.99, "volume": 503545.0}, {"date": "2022-07-11", "close": 16.84, "volume": 234675.0}, {"date": "2022-07-12", "close": 16.96, "volume": 251312.0}, {"date": "2022-07-13", "close": 16.84, "volume": 342256.0}, {"date": "2022-07-14", "close": 16.65, "volume": 340343.0}, {"date": "2022-07-15", "close": 17.19, "volume": 400932.0}, {"date": "2022-07-18", "close": 17.02, "volume": 372734.0}, {"date": "2022-07-19", "close": 17.68, "volume": 441460.0}, {"date": "2022-07-20", "close": 18.05, "volume": 423300.0}, {"date": "2022-07-21", "close": 17.82, "volume": 306872.0}, {"date": "2022-07-22", "close": 18.03, "volume": 410732.0}, {"date": "2022-07-25", "close": 18.45, "volume": 291080.0}, {"date": "2022-07-26", "close": 18.28, "volume": 309630.0}, {"date": "2022-07-27", "close": 18.61, "volume": 267320.0}, {"date": "2022-07-28", "close": 18.74, "volume": 287201.0}, {"date": "2022-07-29", "close": 18.94, "volume": 288473.0}, {"date": "2022-08-01", "close": 19.0, "volume": 291850.0}, {"date": "2022-08-02", "close": 18.79, "volume": 269878.0}, {"date": "2022-08-03", "close": 20.39, "volume": 1293260.0}, {"date": "2022-08-04", "close": 21.04, "volume": 646326.0}, {"date": "2022-08-05", "close": 20.8, "volume": 339010.0}, {"date": "2022-08-08", "close": 21.07, "volume": 319152.0}, {"date": "2022-08-09", "close": 20.97, "volume": 396986.0}, {"date": "2022-08-10", "close": 21.71, "volume": 380774.0}, {"date": "2022-08-11", "close": 21.66, "volume": 377301.0}, {"date": "2022-08-12", "close": 22.34, "volume": 279369.0}, {"date": "2022-08-15", "close": 22.41, "volume": 245954.0}, {"date": "2022-08-16", "close": 22.58, "volume": 285700.0}, {"date": "2022-08-17", "close": 22.7, "volume": 397202.0}, {"date": "2022-08-18", "close": 22.87, "volume": 508753.0}, {"date": "2022-08-19", "close": 22.7, "volume": 485686.0}, {"date": "2022-08-22", "close": 22.27, "volume": 451577.0}, {"date": "2022-08-23", "close": 22.33, "volume": 286250.0}, {"date": "2022-08-24", "close": 22.0, "volume": 239978.0}, {"date": "2022-08-25", "close": 22.18, "volume": 355959.0}, {"date": "2022-08-26", "close": 21.26, "volume": 304080.0}, {"date": "2022-08-29", "close": 21.21, "volume": 248836.0}, {"date": "2022-08-30", "close": 20.96, "volume": 352214.0}, {"date": "2022-08-31", "close": 20.53, "volume": 360020.0}, {"date": "2022-09-01", "close": 20.14, "volume": 380398.0}, {"date": "2022-09-02", "close": 20.2, "volume": 309518.0}, {"date": "2022-09-06", "close": 19.63, "volume": 460526.0}, {"date": "2022-09-07", "close": 19.96, "volume": 391249.0}, {"date": "2022-09-08", "close": 19.92, "volume": 433758.0}, {"date": "2022-09-09", "close": 20.32, "volume": 388096.0}, {"date": "2022-09-12", "close": 20.98, "volume": 337833.0}, {"date": "2022-09-13", "close": 20.5, "volume": 498631.0}, {"date": "2022-09-14", "close": 20.57, "volume": 520429.0}, {"date": "2022-09-15", "close": 20.94, "volume": 443567.0}, {"date": "2022-09-16", "close": 21.13, "volume": 1729930.0}, {"date": "2022-09-19", "close": 21.28, "volume": 390672.0}, {"date": "2022-09-20", "close": 20.99, "volume": 398850.0}, {"date": "2022-09-21", "close": 20.84, "volume": 419049.0}, {"date": "2022-09-22", "close": 19.95, "volume": 627375.0}, {"date": "2022-09-23", "close": 19.6, "volume": 434292.0}, {"date": "2022-09-26", "close": 19.52, "volume": 558281.0}, {"date": "2022-09-27", "close": 19.82, "volume": 581797.0}, {"date": "2022-09-28", "close": 20.44, "volume": 675537.0}, {"date": "2022-09-29", "close": 20.42, "volume": 546430.0}, {"date": "2022-09-30", "close": 20.37, "volume": 786721.0}, {"date": "2022-10-03", "close": 20.91, "volume": 683791.0}, {"date": "2022-10-04", "close": 22.15, "volume": 565001.0}, {"date": "2022-10-05", "close": 22.02, "volume": 362359.0}, {"date": "2022-10-06", "close": 21.95, "volume": 376207.0}, {"date": "2022-10-07", "close": 21.28, "volume": 412180.0}, {"date": "2022-10-10", "close": 20.75, "volume": 334988.0}, {"date": "2022-10-11", "close": 21.05, "volume": 547939.0}, {"date": "2022-10-12", "close": 20.8, "volume": 357623.0}, {"date": "2022-10-13", "close": 21.16, "volume": 890752.0}, {"date": "2022-10-14", "close": 20.58, "volume": 334987.0}, {"date": "2022-10-17", "close": 20.64, "volume": 591892.0}, {"date": "2022-10-18", "close": 20.78, "volume": 447349.0}, {"date": "2022-10-19", "close": 20.68, "volume": 347757.0}, {"date": "2022-10-20", "close": 20.69, "volume": 252180.0}, {"date": "2022-10-21", "close": 20.77, "volume": 365715.0}, {"date": "2022-10-24", "close": 21.2, "volume": 522798.0}, {"date": "2022-10-25", "close": 21.53, "volume": 506187.0}, {"date": "2022-10-26", "close": 21.42, "volume": 359456.0}, {"date": "2022-10-27", "close": 21.61, "volume": 368768.0}, {"date": "2022-10-28", "close": 21.91, "volume": 523659.0}, {"date": "2022-10-31", "close": 21.93, "volume": 703729.0}, {"date": "2022-11-01", "close": 21.51, "volume": 571259.0}, {"date": "2022-11-02", "close": 21.84, "volume": 774732.0}, {"date": "2022-11-03", "close": 21.17, "volume": 326634.0}, {"date": "2022-11-04", "close": 21.76, "volume": 340756.0}, {"date": "2022-11-07", "close": 21.79, "volume": 292018.0}, {"date": "2022-11-08", "close": 21.64, "volume": 402829.0}, {"date": "2022-11-09", "close": 21.28, "volume": 279116.0}, {"date": "2022-11-10", "close": 22.59, "volume": 468617.0}, {"date": "2022-11-11", "close": 21.82, "volume": 412831.0}, {"date": "2022-11-14", "close": 21.24, "volume": 423332.0}, {"date": "2022-11-15", "close": 21.55, "volume": 388637.0}, {"date": "2022-11-16", "close": 21.07, "volume": 314373.0}, {"date": "2022-11-17", "close": 20.9, "volume": 269881.0}, {"date": "2022-11-18", "close": 20.68, "volume": 414516.0}, {"date": "2022-11-21", "close": 21.04, "volume": 232033.0}, {"date": "2022-11-22", "close": 21.14, "volume": 196472.0}, {"date": "2022-11-23", "close": 21.22, "volume": 165392.0}, {"date": "2022-11-25", "close": 21.07, "volume": 97728.0}, {"date": "2022-11-28", "close": 21.05, "volume": 289425.0}, {"date": "2022-11-29", "close": 21.01, "volume": 312222.0}, {"date": "2022-11-30", "close": 21.53, "volume": 659136.0}, {"date": "2022-12-01", "close": 21.09, "volume": 252484.0}, {"date": "2022-12-02", "close": 20.63, "volume": 238759.0}, {"date": "2022-12-05", "close": 19.84, "volume": 357856.0}, {"date": "2022-12-06", "close": 19.53, "volume": 565969.0}, {"date": "2022-12-07", "close": 19.62, "volume": 557941.0}, {"date": "2022-12-08", "close": 19.89, "volume": 324525.0}, {"date": "2022-12-09", "close": 19.65, "volume": 287150.0}, {"date": "2022-12-12", "close": 20.14, "volume": 310314.0}, {"date": "2022-12-13", "close": 20.11, "volume": 578241.0}, {"date": "2022-12-14", "close": 20.03, "volume": 531081.0}, {"date": "2022-12-15", "close": 20.01, "volume": 443546.0}, {"date": "2022-12-16", "close": 19.89, "volume": 2673700.0}, {"date": "2022-12-19", "close": 19.76, "volume": 425677.0}, {"date": "2022-12-20", "close": 20.1, "volume": 305166.0}, {"date": "2022-12-21", "close": 20.7, "volume": 358328.0}, {"date": "2022-12-22", "close": 20.06, "volume": 324828.0}, {"date": "2022-12-23", "close": 20.61, "volume": 209444.0}, {"date": "2022-12-27", "close": 20.7, "volume": 373602.0}, {"date": "2022-12-28", "close": 20.59, "volume": 298378.0}, {"date": "2022-12-29", "close": 21.04, "volume": 208141.0}, {"date": "2022-12-30", "close": 20.9, "volume": 241019.0}, {"date": "2023-01-03", "close": 21.14, "volume": 276084.0}, {"date": "2023-01-04", "close": 21.06, "volume": 255447.0}, {"date": "2023-01-05", "close": 20.8, "volume": 170108.0}, {"date": "2023-01-06", "close": 20.14, "volume": 497332.0}, {"date": "2023-01-09", "close": 20.06, "volume": 298013.0}, {"date": "2023-01-10", "close": 20.55, "volume": 276586.0}, {"date": "2023-01-11", "close": 20.85, "volume": 386935.0}, {"date": "2023-01-12", "close": 21.4, "volume": 192867.0}, {"date": "2023-01-13", "close": 21.5, "volume": 225535.0}, {"date": "2023-01-17", "close": 21.45, "volume": 167357.0}, {"date": "2023-01-18", "close": 21.74, "volume": 230980.0}, {"date": "2023-01-19", "close": 22.06, "volume": 191353.0}, {"date": "2023-01-20", "close": 22.33, "volume": 370846.0}, {"date": "2023-01-23", "close": 22.21, "volume": 312758.0}, {"date": "2023-01-24", "close": 21.93, "volume": 270877.0}, {"date": "2023-01-25", "close": 22.41, "volume": 214363.0}, {"date": "2023-01-26", "close": 23.35, "volume": 381926.0}, {"date": "2023-01-27", "close": 22.99, "volume": 224935.0}, {"date": "2023-01-30", "close": 22.82, "volume": 264275.0}, {"date": "2023-01-31", "close": 23.23, "volume": 410369.0}, {"date": "2023-02-01", "close": 23.08, "volume": 409782.0}, {"date": "2023-02-02", "close": 23.33, "volume": 342405.0}, {"date": "2023-02-03", "close": 23.53, "volume": 447726.0}, {"date": "2023-02-06", "close": 22.87, "volume": 354581.0}, {"date": "2023-02-07", "close": 23.25, "volume": 250039.0}, {"date": "2023-02-08", "close": 23.15, "volume": 241030.0}, {"date": "2023-02-09", "close": 22.97, "volume": 349812.0}, {"date": "2023-02-10", "close": 22.95, "volume": 200860.0}, {"date": "2023-02-13", "close": 23.54, "volume": 245284.0}, {"date": "2023-02-14", "close": 23.68, "volume": 314627.0}, {"date": "2023-02-15", "close": 23.87, "volume": 553249.0}, {"date": "2023-02-16", "close": 23.87, "volume": 428010.0}, {"date": "2023-02-17", "close": 24.19, "volume": 340603.0}, {"date": "2023-02-21", "close": 23.01, "volume": 464392.0}, {"date": "2023-02-22", "close": 23.04, "volume": 566124.0}, {"date": "2023-02-23", "close": 23.37, "volume": 261411.0}, {"date": "2023-02-24", "close": 23.35, "volume": 298671.0}, {"date": "2023-02-27", "close": 23.29, "volume": 180547.0}, {"date": "2023-02-28", "close": 23.34, "volume": 1112265.0}, {"date": "2023-03-01", "close": 23.33, "volume": 247820.0}, {"date": "2023-03-02", "close": 23.72, "volume": 331174.0}, {"date": "2023-03-03", "close": 24.24, "volume": 333853.0}, {"date": "2023-03-06", "close": 24.13, "volume": 423641.0}, {"date": "2023-03-07", "close": 23.78, "volume": 254160.0}, {"date": "2023-03-08", "close": 23.8, "volume": 275256.0}, {"date": "2023-03-09", "close": 22.8, "volume": 313085.0}, {"date": "2023-03-10", "close": 22.18, "volume": 440192.0}, {"date": "2023-03-13", "close": 21.32, "volume": 485481.0}, {"date": "2023-03-14", "close": 21.87, "volume": 477501.0}, {"date": "2023-03-15", "close": 21.58, "volume": 673582.0}, {"date": "2023-03-16", "close": 22.09, "volume": 520099.0}, {"date": "2023-03-17", "close": 20.91, "volume": 1764570.0}, {"date": "2023-03-20", "close": 21.27, "volume": 587690.0}, {"date": "2023-03-21", "close": 21.78, "volume": 567081.0}, {"date": "2023-03-22", "close": 21.21, "volume": 537687.0}, {"date": "2023-03-23", "close": 21.02, "volume": 565876.0}, {"date": "2023-03-24", "close": 21.65, "volume": 450098.0}, {"date": "2023-03-27", "close": 21.7, "volume": 269263.0}, {"date": "2023-03-28", "close": 21.83, "volume": 311187.0}, {"date": "2023-03-29", "close": 21.88, "volume": 421601.0}, {"date": "2023-03-30", "close": 21.88, "volume": 317696.0}, {"date": "2023-03-31", "close": 22.33, "volume": 510779.0}, {"date": "2023-04-03", "close": 22.32, "volume": 290148.0}, {"date": "2023-04-04", "close": 21.76, "volume": 277057.0}, {"date": "2023-04-05", "close": 21.62, "volume": 254624.0}, {"date": "2023-04-06", "close": 21.95, "volume": 250105.0}, {"date": "2023-04-10", "close": 21.94, "volume": 292753.0}, {"date": "2023-04-11", "close": 22.71, "volume": 294635.0}, {"date": "2023-04-12", "close": 23.08, "volume": 325261.0}, {"date": "2023-04-13", "close": 23.15, "volume": 256419.0}, {"date": "2023-04-14", "close": 23.38, "volume": 201060.0}, {"date": "2023-04-17", "close": 23.18, "volume": 237129.0}, {"date": "2023-04-18", "close": 23.07, "volume": 326563.0}, {"date": "2023-04-19", "close": 23.09, "volume": 297175.0}, {"date": "2023-04-20", "close": 22.96, "volume": 440761.0}, {"date": "2023-04-21", "close": 22.95, "volume": 303945.0}, {"date": "2023-04-24", "close": 22.76, "volume": 228123.0}, {"date": "2023-04-25", "close": 22.45, "volume": 298474.0}, {"date": "2023-04-26", "close": 22.36, "volume": 266649.0}, {"date": "2023-04-27", "close": 22.85, "volume": 225864.0}, {"date": "2023-04-28", "close": 23.4, "volume": 321077.0}, {"date": "2023-05-01", "close": 23.28, "volume": 214259.0}, {"date": "2023-05-02", "close": 22.71, "volume": 416293.0}, {"date": "2023-05-03", "close": 23.09, "volume": 623242.0}, {"date": "2023-05-04", "close": 23.05, "volume": 377156.0}, {"date": "2023-05-05", "close": 23.65, "volume": 467950.0}, {"date": "2023-05-08", "close": 23.98, "volume": 307444.0}, {"date": "2023-05-09", "close": 23.88, "volume": 252064.0}, {"date": "2023-05-10", "close": 23.79, "volume": 275143.0}, {"date": "2023-05-11", "close": 23.94, "volume": 314424.0}, {"date": "2023-05-12", "close": 23.75, "volume": 326176.0}, {"date": "2023-05-15", "close": 23.94, "volume": 353618.0}, {"date": "2023-05-16", "close": 24.0, "volume": 318957.0}, {"date": "2023-05-17", "close": 24.82, "volume": 626068.0}, {"date": "2023-05-18", "close": 25.64, "volume": 417241.0}, {"date": "2023-05-19", "close": 25.11, "volume": 405990.0}, {"date": "2023-05-22", "close": 25.04, "volume": 255402.0}, {"date": "2023-05-23", "close": 24.98, "volume": 343326.0}, {"date": "2023-05-24", "close": 24.61, "volume": 315388.0}, {"date": "2023-05-25", "close": 24.58, "volume": 281820.0}, {"date": "2023-05-26", "close": 25.26, "volume": 265738.0}, {"date": "2023-05-30", "close": 25.6, "volume": 298406.0}, {"date": "2023-05-31", "close": 25.15, "volume": 480157.0}, {"date": "2023-06-01", "close": 25.29, "volume": 311707.0}, {"date": "2023-06-02", "close": 26.1, "volume": 299588.0}, {"date": "2023-06-05", "close": 25.36, "volume": 338725.0}, {"date": "2023-06-06", "close": 26.27, "volume": 466202.0}, {"date": "2023-06-07", "close": 26.57, "volume": 557432.0}, {"date": "2023-06-08", "close": 26.31, "volume": 396110.0}, {"date": "2023-06-09", "close": 26.29, "volume": 227659.0}, {"date": "2023-06-12", "close": 26.05, "volume": 318664.0}, {"date": "2023-06-13", "close": 25.76, "volume": 433527.0}, {"date": "2023-06-14", "close": 25.38, "volume": 395608.0}, {"date": "2023-06-15", "close": 25.42, "volume": 376987.0}, {"date": "2023-06-16", "close": 25.34, "volume": 1080343.0}, {"date": "2023-06-20", "close": 25.2, "volume": 358563.0}, {"date": "2023-06-21", "close": 25.24, "volume": 265463.0}, {"date": "2023-06-22", "close": 24.82, "volume": 489658.0}, {"date": "2023-06-23", "close": 24.86, "volume": 758792.0}, {"date": "2023-06-26", "close": 24.79, "volume": 276926.0}, {"date": "2023-06-27", "close": 25.23, "volume": 263595.0}, {"date": "2023-06-28", "close": 25.35, "volume": 295695.0}, {"date": "2023-06-29", "close": 25.75, "volume": 338391.0}, {"date": "2023-06-30", "close": 25.82, "volume": 421360.0}, {"date": "2023-07-03", "close": 26.19, "volume": 155380.0}, {"date": "2023-07-05", "close": 25.66, "volume": 279356.0}, {"date": "2023-07-06", "close": 25.13, "volume": 282135.0}, {"date": "2023-07-07", "close": 25.42, "volume": 480855.0}, {"date": "2023-07-10", "close": 25.66, "volume": 294239.0}, {"date": "2023-07-11", "close": 25.7, "volume": 320305.0}, {"date": "2023-07-12", "close": 26.29, "volume": 369948.0}, {"date": "2023-07-13", "close": 26.36, "volume": 189605.0}, {"date": "2023-07-14", "close": 26.37, "volume": 218914.0}, {"date": "2023-07-17", "close": 26.9, "volume": 289206.0}, {"date": "2023-07-18", "close": 26.79, "volume": 351238.0}, {"date": "2023-07-19", "close": 26.93, "volume": 475095.0}, {"date": "2023-07-20", "close": 27.18, "volume": 215781.0}, {"date": "2023-07-21", "close": 26.99, "volume": 290129.0}, {"date": "2023-07-24", "close": 27.27, "volume": 276710.0}, {"date": "2023-07-25", "close": 27.33, "volume": 293488.0}, {"date": "2023-07-26", "close": 27.31, "volume": 325761.0}, {"date": "2023-07-27", "close": 27.2, "volume": 261961.0}, {"date": "2023-07-28", "close": 26.93, "volume": 549833.0}, {"date": "2023-07-31", "close": 26.71, "volume": 610588.0}, {"date": "2023-08-01", "close": 26.97, "volume": 526617.0}, {"date": "2023-08-02", "close": 28.39, "volume": 1666757.0}, {"date": "2023-08-03", "close": 29.2, "volume": 841761.0}, {"date": "2023-08-04", "close": 29.71, "volume": 1003565.0}, {"date": "2023-08-07", "close": 29.56, "volume": 471093.0}, {"date": "2023-08-08", "close": 29.46, "volume": 398171.0}, {"date": "2023-08-09", "close": 29.59, "volume": 451193.0}, {"date": "2023-08-10", "close": 29.11, "volume": 395229.0}, {"date": "2023-08-11", "close": 29.3, "volume": 402637.0}, {"date": "2023-08-14", "close": 29.74, "volume": 557953.0}, {"date": "2023-08-15", "close": 29.32, "volume": 352668.0}, {"date": "2023-08-16", "close": 28.71, "volume": 436659.0}, {"date": "2023-08-17", "close": 28.28, "volume": 406379.0}, {"date": "2023-08-18", "close": 28.36, "volume": 468217.0}, {"date": "2023-08-21", "close": 28.07, "volume": 347535.0}, {"date": "2023-08-22", "close": 27.93, "volume": 231985.0}, {"date": "2023-08-23", "close": 28.05, "volume": 586235.0}, {"date": "2023-08-24", "close": 28.1, "volume": 352561.0}, {"date": "2023-08-25", "close": 28.32, "volume": 249571.0}, {"date": "2023-08-28", "close": 28.48, "volume": 430671.0}, {"date": "2023-08-29", "close": 28.46, "volume": 229534.0}, {"date": "2023-08-30", "close": 28.39, "volume": 452692.0}, {"date": "2023-08-31", "close": 28.62, "volume": 479705.0}, {"date": "2023-09-01", "close": 28.96, "volume": 350471.0}, {"date": "2023-09-05", "close": 28.11, "volume": 580507.0}, {"date": "2023-09-06", "close": 28.45, "volume": 402014.0}, {"date": "2023-09-07", "close": 28.48, "volume": 470652.0}, {"date": "2023-09-08", "close": 28.45, "volume": 389676.0}, {"date": "2023-09-11", "close": 28.22, "volume": 351898.0}, {"date": "2023-09-12", "close": 28.7, "volume": 296415.0}, {"date": "2023-09-13", "close": 28.15, "volume": 345446.0}, {"date": "2023-09-14", "close": 28.11, "volume": 323081.0}, {"date": "2023-09-15", "close": 28.08, "volume": 1483354.0}, {"date": "2023-09-18", "close": 28.48, "volume": 535386.0}, {"date": "2023-09-19", "close": 28.38, "volume": 315182.0}, {"date": "2023-09-20", "close": 28.25, "volume": 504861.0}, {"date": "2023-09-21", "close": 28.23, "volume": 523641.0}, {"date": "2023-09-22", "close": 28.32, "volume": 414585.0}, {"date": "2023-09-25", "close": 28.41, "volume": 422816.0}, {"date": "2023-09-26", "close": 27.84, "volume": 440120.0}, {"date": "2023-09-27", "close": 27.71, "volume": 541632.0}, {"date": "2023-09-28", "close": 27.88, "volume": 987869.0}, {"date": "2023-09-29", "close": 27.09, "volume": 844949.0}, {"date": "2023-10-02", "close": 26.47, "volume": 2326779.0}, {"date": "2023-10-03", "close": 26.16, "volume": 1483969.0}, {"date": "2023-10-04", "close": 26.67, "volume": 800751.0}, {"date": "2023-10-05", "close": 27.32, "volume": 747216.0}, {"date": "2023-10-06", "close": 26.74, "volume": 507527.0}, {"date": "2023-10-09", "close": 26.87, "volume": 291803.0}, {"date": "2023-10-10", "close": 27.14, "volume": 305527.0}, {"date": "2023-10-11", "close": 27.44, "volume": 258425.0}, {"date": "2023-10-12", "close": 27.15, "volume": 392136.0}, {"date": "2023-10-13", "close": 26.81, "volume": 385270.0}, {"date": "2023-10-16", "close": 27.75, "volume": 534939.0}, {"date": "2023-10-17", "close": 28.04, "volume": 626497.0}, {"date": "2023-10-18", "close": 27.86, "volume": 425722.0}, {"date": "2023-10-19", "close": 27.2, "volume": 679125.0}, {"date": "2023-10-20", "close": 26.82, "volume": 471647.0}, {"date": "2023-10-23", "close": 26.7, "volume": 407796.0}, {"date": "2023-10-24", "close": 26.87, "volume": 396005.0}, {"date": "2023-10-25", "close": 27.03, "volume": 349102.0}, {"date": "2023-10-26", "close": 27.08, "volume": 314534.0}, {"date": "2023-10-27", "close": 26.79, "volume": 386125.0}, {"date": "2023-10-30", "close": 26.91, "volume": 310045.0}, {"date": "2023-10-31", "close": 27.35, "volume": 337635.0}, {"date": "2023-11-01", "close": 27.55, "volume": 398625.0}, {"date": "2023-11-02", "close": 27.96, "volume": 1499575.0}, {"date": "2023-11-03", "close": 29.14, "volume": 535604.0}, {"date": "2023-11-06", "close": 28.89, "volume": 746962.0}, {"date": "2023-11-07", "close": 28.25, "volume": 648478.0}, {"date": "2023-11-08", "close": 28.11, "volume": 534706.0}, {"date": "2023-11-09", "close": 27.94, "volume": 491919.0}, {"date": "2023-11-10", "close": 28.35, "volume": 908348.0}, {"date": "2023-11-13", "close": 28.35, "volume": 231335.0}, {"date": "2023-11-14", "close": 28.93, "volume": 497349.0}, {"date": "2023-11-15", "close": 28.64, "volume": 607840.0}, {"date": "2023-11-16", "close": 27.5, "volume": 941544.0}, {"date": "2023-11-17", "close": 27.7, "volume": 1012905.0}, {"date": "2023-11-20", "close": 27.76, "volume": 466424.0}, {"date": "2023-11-21", "close": 27.26, "volume": 452666.0}, {"date": "2023-11-22", "close": 27.42, "volume": 449366.0}, {"date": "2023-11-24", "close": 27.53, "volume": 128108.0}, {"date": "2023-11-27", "close": 27.28, "volume": 345796.0}, {"date": "2023-11-28", "close": 27.21, "volume": 644774.0}, {"date": "2023-11-29", "close": 27.23, "volume": 467605.0}, {"date": "2023-11-30", "close": 27.5, "volume": 411342.0}, {"date": "2023-12-01", "close": 27.65, "volume": 447804.0}, {"date": "2023-12-04", "close": 27.75, "volume": 479714.0}, {"date": "2023-12-05", "close": 27.29, "volume": 348146.0}, {"date": "2023-12-06", "close": 27.4, "volume": 348778.0}, {"date": "2023-12-07", "close": 27.61, "volume": 297220.0}, {"date": "2023-12-08", "close": 28.1, "volume": 431913.0}, {"date": "2023-12-11", "close": 28.22, "volume": 348382.0}, {"date": "2023-12-12", "close": 28.2, "volume": 284978.0}, {"date": "2023-12-13", "close": 29.08, "volume": 485088.0}, {"date": "2023-12-14", "close": 29.49, "volume": 613098.0}, {"date": "2023-12-15", "close": 28.76, "volume": 1550556.0}, {"date": "2023-12-18", "close": 28.67, "volume": 569784.0}, {"date": "2023-12-19", "close": 29.41, "volume": 604410.0}, {"date": "2023-12-20", "close": 29.38, "volume": 777180.0}, {"date": "2023-12-21", "close": 30.01, "volume": 607672.0}, {"date": "2023-12-22", "close": 29.98, "volume": 386169.0}, {"date": "2023-12-26", "close": 30.11, "volume": 435839.0}, {"date": "2023-12-27", "close": 30.12, "volume": 253232.0}, {"date": "2023-12-28", "close": 29.95, "volume": 229804.0}, {"date": "2023-12-29", "close": 29.68, "volume": 300727.0}, {"date": "2024-01-02", "close": 29.66, "volume": 289451.0}, {"date": "2024-01-03", "close": 29.4, "volume": 431334.0}, {"date": "2024-01-04", "close": 29.67, "volume": 311925.0}, {"date": "2024-01-05", "close": 29.51, "volume": 373629.0}, {"date": "2024-01-08", "close": 29.82, "volume": 289110.0}, {"date": "2024-01-09", "close": 29.13, "volume": 455639.0}, {"date": "2024-01-10", "close": 29.14, "volume": 370764.0}, {"date": "2024-01-11", "close": 29.25, "volume": 488394.0}, {"date": "2024-01-12", "close": 29.58, "volume": 526775.0}, {"date": "2024-01-16", "close": 29.33, "volume": 655328.0}, {"date": "2024-01-17", "close": 29.22, "volume": 432197.0}, {"date": "2024-01-18", "close": 29.62, "volume": 225303.0}, {"date": "2024-01-19", "close": 30.06, "volume": 250145.0}, {"date": "2024-01-22", "close": 30.34, "volume": 953600.0}, {"date": "2024-01-23", "close": 30.09, "volume": 296744.0}, {"date": "2024-01-24", "close": 30.78, "volume": 545119.0}, {"date": "2024-01-25", "close": 31.29, "volume": 719971.0}, {"date": "2024-01-26", "close": 31.47, "volume": 446286.0}, {"date": "2024-01-29", "close": 31.98, "volume": 584977.0}, {"date": "2024-01-30", "close": 32.26, "volume": 408591.0}, {"date": "2024-01-31", "close": 31.92, "volume": 522177.0}, {"date": "2024-02-01", "close": 31.88, "volume": 538701.0}, {"date": "2024-02-02", "close": 31.28, "volume": 393399.0}, {"date": "2024-02-05", "close": 30.56, "volume": 446243.0}, {"date": "2024-02-06", "close": 30.6, "volume": 315795.0}, {"date": "2024-02-07", "close": 29.99, "volume": 329630.0}, {"date": "2024-02-08", "close": 29.93, "volume": 998101.0}, {"date": "2024-02-09", "close": 30.19, "volume": 421990.0}, {"date": "2024-02-12", "close": 30.42, "volume": 443632.0}, {"date": "2024-02-13", "close": 29.77, "volume": 832671.0}, {"date": "2024-02-14", "close": 30.29, "volume": 553330.0}, {"date": "2024-02-15", "close": 29.78, "volume": 847383.0}, {"date": "2024-02-16", "close": 29.05, "volume": 798002.0}, {"date": "2024-02-20", "close": 28.94, "volume": 652123.0}, {"date": "2024-02-21", "close": 29.45, "volume": 755313.0}, {"date": "2024-02-22", "close": 29.17, "volume": 831322.0}, {"date": "2024-02-23", "close": 29.57, "volume": 659139.0}, {"date": "2024-02-26", "close": 29.29, "volume": 551334.0}, {"date": "2024-02-27", "close": 29.61, "volume": 912170.0}, {"date": "2024-02-28", "close": 30.3, "volume": 557090.0}, {"date": "2024-02-29", "close": 30.08, "volume": 535406.0}, {"date": "2024-03-01", "close": 30.05, "volume": 468308.0}, {"date": "2024-03-04", "close": 29.54, "volume": 532940.0}, {"date": "2024-03-05", "close": 29.59, "volume": 676873.0}, {"date": "2024-03-06", "close": 29.5, "volume": 516947.0}, {"date": "2024-03-07", "close": 29.3, "volume": 335223.0}, {"date": "2024-03-08", "close": 29.27, "volume": 396222.0}, {"date": "2024-03-11", "close": 30.37, "volume": 555287.0}, {"date": "2024-03-12", "close": 30.13, "volume": 329189.0}, {"date": "2024-03-13", "close": 30.09, "volume": 386039.0}, {"date": "2024-03-14", "close": 29.9, "volume": 351511.0}, {"date": "2024-03-15", "close": 30.01, "volume": 1071235.0}, {"date": "2024-03-18", "close": 29.53, "volume": 629022.0}, {"date": "2024-03-19", "close": 30.11, "volume": 526794.0}, {"date": "2024-03-20", "close": 31.0, "volume": 384961.0}, {"date": "2024-03-21", "close": 31.31, "volume": 587912.0}, {"date": "2024-03-22", "close": 30.82, "volume": 289665.0}, {"date": "2024-03-25", "close": 31.17, "volume": 755887.0}, {"date": "2024-03-26", "close": 31.26, "volume": 1245766.0}, {"date": "2024-03-27", "close": 32.11, "volume": 477354.0}, {"date": "2024-03-28", "close": 32.34, "volume": 558285.0}, {"date": "2024-04-01", "close": 31.75, "volume": 865993.0}, {"date": "2024-04-02", "close": 31.57, "volume": 544926.0}, {"date": "2024-04-03", "close": 31.85, "volume": 1324027.0}, {"date": "2024-04-04", "close": 30.77, "volume": 811739.0}, {"date": "2024-04-05", "close": 31.03, "volume": 400444.0}, {"date": "2024-04-08", "close": 31.18, "volume": 520114.0}, {"date": "2024-04-09", "close": 30.84, "volume": 310505.0}, {"date": "2024-04-10", "close": 29.84, "volume": 552160.0}, {"date": "2024-04-11", "close": 29.95, "volume": 431830.0}, {"date": "2024-04-12", "close": 29.87, "volume": 405534.0}, {"date": "2024-04-15", "close": 29.64, "volume": 742680.0}, {"date": "2024-04-16", "close": 29.64, "volume": 657558.0}, {"date": "2024-04-17", "close": 29.5, "volume": 679031.0}, {"date": "2024-04-18", "close": 29.59, "volume": 354360.0}, {"date": "2024-04-19", "close": 30.03, "volume": 411061.0}, {"date": "2024-04-22", "close": 30.48, "volume": 357059.0}, {"date": "2024-04-23", "close": 30.79, "volume": 347393.0}, {"date": "2024-04-24", "close": 30.78, "volume": 348186.0}, {"date": "2024-04-25", "close": 30.81, "volume": 354511.0}, {"date": "2024-04-26", "close": 31.11, "volume": 585699.0}, {"date": "2024-04-29", "close": 31.13, "volume": 585214.0}, {"date": "2024-04-30", "close": 30.86, "volume": 888796.0}, {"date": "2024-05-01", "close": 31.65, "volume": 615212.0}, {"date": "2024-05-02", "close": 32.47, "volume": 807231.0}, {"date": "2024-05-03", "close": 32.51, "volume": 669494.0}, {"date": "2024-05-06", "close": 33.41, "volume": 463479.0}, {"date": "2024-05-07", "close": 33.66, "volume": 1391682.0}, {"date": "2024-05-08", "close": 33.42, "volume": 627951.0}, {"date": "2024-05-09", "close": 33.6, "volume": 1148643.0}, {"date": "2024-05-10", "close": 33.92, "volume": 335276.0}, {"date": "2024-05-13", "close": 33.45, "volume": 412917.0}, {"date": "2024-05-14", "close": 33.52, "volume": 304135.0}, {"date": "2024-05-15", "close": 33.61, "volume": 310164.0}, {"date": "2024-05-16", "close": 33.72, "volume": 277482.0}, {"date": "2024-05-17", "close": 34.23, "volume": 300384.0}, {"date": "2024-05-20", "close": 33.37, "volume": 350830.0}, {"date": "2024-05-21", "close": 33.77, "volume": 366987.0}, {"date": "2024-05-22", "close": 33.09, "volume": 491400.0}, {"date": "2024-05-23", "close": 32.57, "volume": 397978.0}, {"date": "2024-05-24", "close": 32.7, "volume": 372336.0}, {"date": "2024-05-28", "close": 32.43, "volume": 373560.0}, {"date": "2024-05-29", "close": 32.16, "volume": 656781.0}, {"date": "2024-05-30", "close": 32.86, "volume": 292333.0}, {"date": "2024-05-31", "close": 33.18, "volume": 500492.0}, {"date": "2024-06-03", "close": 33.56, "volume": 390074.0}, {"date": "2024-06-04", "close": 33.06, "volume": 433888.0}, {"date": "2024-06-05", "close": 33.02, "volume": 377398.0}, {"date": "2024-06-06", "close": 33.02, "volume": 414891.0}, {"date": "2024-06-07", "close": 32.72, "volume": 252141.0}, {"date": "2024-06-10", "close": 32.5, "volume": 615551.0}, {"date": "2024-06-11", "close": 31.8, "volume": 599143.0}, {"date": "2024-06-12", "close": 32.48, "volume": 422730.0}, {"date": "2024-06-13", "close": 32.23, "volume": 340340.0}, {"date": "2024-06-14", "close": 31.77, "volume": 298526.0}, {"date": "2024-06-17", "close": 32.26, "volume": 382374.0}, {"date": "2024-06-18", "close": 32.71, "volume": 359061.0}, {"date": "2024-06-20", "close": 33.07, "volume": 316835.0}, {"date": "2024-06-21", "close": 33.13, "volume": 1249434.0}, {"date": "2024-06-24", "close": 33.71, "volume": 480767.0}, {"date": "2024-06-25", "close": 33.48, "volume": 377508.0}, {"date": "2024-06-26", "close": 33.06, "volume": 623315.0}, {"date": "2024-06-27", "close": 33.4, "volume": 319727.0}, {"date": "2024-06-28", "close": 34.04, "volume": 997424.0}, {"date": "2024-07-01", "close": 34.02, "volume": 603039.0}, {"date": "2024-07-02", "close": 34.25, "volume": 743689.0}, {"date": "2024-07-03", "close": 34.23, "volume": 310785.0}, {"date": "2024-07-05", "close": 33.99, "volume": 507776.0}, {"date": "2024-07-08", "close": 33.86, "volume": 521295.0}, {"date": "2024-07-09", "close": 34.35, "volume": 412998.0}, {"date": "2024-07-10", "close": 34.82, "volume": 261404.0}, {"date": "2024-07-11", "close": 35.43, "volume": 536876.0}, {"date": "2024-07-12", "close": 35.56, "volume": 536570.0}, {"date": "2024-07-15", "close": 36.61, "volume": 528630.0}, {"date": "2024-07-16", "close": 37.42, "volume": 726236.0}, {"date": "2024-07-17", "close": 37.86, "volume": 745239.0}, {"date": "2024-07-18", "close": 37.53, "volume": 729659.0}, {"date": "2024-07-19", "close": 37.48, "volume": 509166.0}, {"date": "2024-07-22", "close": 38.0, "volume": 372307.0}, {"date": "2024-07-23", "close": 38.33, "volume": 425322.0}, {"date": "2024-07-24", "close": 37.8, "volume": 406808.0}, {"date": "2024-07-25", "close": 38.7, "volume": 806523.0}, {"date": "2024-07-26", "close": 39.38, "volume": 573000.0}, {"date": "2024-07-29", "close": 39.39, "volume": 525323.0}, {"date": "2024-07-30", "close": 39.2, "volume": 755899.0}, {"date": "2024-07-31", "close": 39.35, "volume": 866455.0}, {"date": "2024-08-01", "close": 38.22, "volume": 539026.0}, {"date": "2024-08-02", "close": 37.69, "volume": 502788.0}, {"date": "2024-08-05", "close": 36.27, "volume": 737135.0}, {"date": "2024-08-06", "close": 36.48, "volume": 702290.0}, {"date": "2024-08-07", "close": 36.5, "volume": 447638.0}, {"date": "2024-08-08", "close": 37.24, "volume": 862751.0}, {"date": "2024-08-09", "close": 37.4, "volume": 1149412.0}, {"date": "2024-08-12", "close": 36.77, "volume": 762676.0}, {"date": "2024-08-13", "close": 37.39, "volume": 773862.0}, {"date": "2024-08-14", "close": 37.35, "volume": 650356.0}, {"date": "2024-08-15", "close": 38.01, "volume": 325735.0}, {"date": "2024-08-16", "close": 38.26, "volume": 387887.0}, {"date": "2024-08-19", "close": 38.51, "volume": 257044.0}, {"date": "2024-08-20", "close": 38.25, "volume": 239270.0}, {"date": "2024-08-21", "close": 38.47, "volume": 291308.0}, {"date": "2024-08-22", "close": 38.56, "volume": 251811.0}, {"date": "2024-08-23", "close": 39.8, "volume": 309024.0}, {"date": "2024-08-26", "close": 39.95, "volume": 360065.0}, {"date": "2024-08-27", "close": 40.04, "volume": 286463.0}, {"date": "2024-08-28", "close": 40.31, "volume": 285168.0}, {"date": "2024-08-29", "close": 40.4, "volume": 445664.0}, {"date": "2024-08-30", "close": 41.07, "volume": 499936.0}, {"date": "2024-09-03", "close": 40.91, "volume": 596555.0}, {"date": "2024-09-04", "close": 41.55, "volume": 626863.0}, {"date": "2024-09-05", "close": 40.96, "volume": 491210.0}, {"date": "2024-09-06", "close": 40.57, "volume": 479526.0}, {"date": "2024-09-09", "close": 40.23, "volume": 643331.0}, {"date": "2024-09-10", "close": 40.1, "volume": 459381.0}, {"date": "2024-09-11", "close": 39.34, "volume": 662886.0}, {"date": "2024-09-12", "close": 39.73, "volume": 467947.0}, {"date": "2024-09-13", "close": 41.07, "volume": 416098.0}, {"date": "2024-09-16", "close": 41.73, "volume": 342592.0}, {"date": "2024-09-17", "close": 41.15, "volume": 572874.0}, {"date": "2024-09-18", "close": 41.66, "volume": 1174607.0}, {"date": "2024-09-19", "close": 41.51, "volume": 838484.0}, {"date": "2024-09-20", "close": 40.84, "volume": 1762341.0}, {"date": "2024-09-23", "close": 41.43, "volume": 410415.0}, {"date": "2024-09-24", "close": 41.01, "volume": 354252.0}, {"date": "2024-09-25", "close": 40.92, "volume": 395882.0}, {"date": "2024-09-26", "close": 40.85, "volume": 347343.0}, {"date": "2024-09-27", "close": 41.03, "volume": 511478.0}, {"date": "2024-09-30", "close": 41.19, "volume": 391225.0}, {"date": "2024-10-01", "close": 41.13, "volume": 391582.0}, {"date": "2024-10-02", "close": 41.04, "volume": 344552.0}, {"date": "2024-10-03", "close": 41.02, "volume": 394716.0}, {"date": "2024-10-04", "close": 41.27, "volume": 1054437.0}, {"date": "2024-10-07", "close": 40.8, "volume": 446371.0}, {"date": "2024-10-08", "close": 41.19, "volume": 853488.0}, {"date": "2024-10-09", "close": 40.83, "volume": 303526.0}, {"date": "2024-10-10", "close": 40.64, "volume": 452797.0}, {"date": "2024-10-11", "close": 40.87, "volume": 381127.0}, {"date": "2024-10-14", "close": 41.0, "volume": 309761.0}, {"date": "2024-10-15", "close": 41.18, "volume": 456815.0}, {"date": "2024-10-16", "close": 41.52, "volume": 471308.0}, {"date": "2024-10-17", "close": 41.5, "volume": 306675.0}, {"date": "2024-10-18", "close": 40.42, "volume": 511394.0}, {"date": "2024-10-21", "close": 39.39, "volume": 444141.0}, {"date": "2024-10-22", "close": 39.45, "volume": 354195.0}, {"date": "2024-10-23", "close": 39.49, "volume": 345254.0}, {"date": "2024-10-24", "close": 39.37, "volume": 305356.0}, {"date": "2024-10-25", "close": 38.59, "volume": 296013.0}, {"date": "2024-10-28", "close": 38.72, "volume": 359678.0}, {"date": "2024-10-29", "close": 38.87, "volume": 456579.0}, {"date": "2024-10-30", "close": 39.17, "volume": 352424.0}, {"date": "2024-10-31", "close": 38.68, "volume": 370967.0}, {"date": "2024-11-01", "close": 36.79, "volume": 749452.0}, {"date": "2024-11-04", "close": 36.96, "volume": 455312.0}, {"date": "2024-11-05", "close": 37.56, "volume": 480085.0}, {"date": "2024-11-06", "close": 39.28, "volume": 1048867.0}, {"date": "2024-11-07", "close": 37.25, "volume": 932272.0}, {"date": "2024-11-08", "close": 37.1, "volume": 560758.0}, {"date": "2024-11-11", "close": 37.98, "volume": 548719.0}, {"date": "2024-11-12", "close": 38.53, "volume": 516955.0}, {"date": "2024-11-13", "close": 38.19, "volume": 394792.0}, {"date": "2024-11-14", "close": 37.37, "volume": 690665.0}, {"date": "2024-11-15", "close": 37.62, "volume": 282377.0}, {"date": "2024-11-18", "close": 37.61, "volume": 340489.0}, {"date": "2024-11-19", "close": 37.78, "volume": 535220.0}, {"date": "2024-11-20", "close": 37.92, "volume": 400055.0}, {"date": "2024-11-21", "close": 38.27, "volume": 541710.0}, {"date": "2024-11-22", "close": 38.73, "volume": 452366.0}, {"date": "2024-11-25", "close": 40.0, "volume": 697481.0}, {"date": "2024-11-26", "close": 40.0, "volume": 498323.0}, {"date": "2024-11-27", "close": 40.03, "volume": 307695.0}, {"date": "2024-11-29", "close": 39.99, "volume": 520550.0}, {"date": "2024-12-02", "close": 40.38, "volume": 484187.0}, {"date": "2024-12-03", "close": 40.21, "volume": 480493.0}, {"date": "2024-12-04", "close": 39.16, "volume": 348795.0}, {"date": "2024-12-05", "close": 39.42, "volume": 433907.0}, {"date": "2024-12-06", "close": 39.29, "volume": 300433.0}, {"date": "2024-12-09", "close": 37.59, "volume": 608750.0}, {"date": "2024-12-10", "close": 37.92, "volume": 810089.0}, {"date": "2024-12-11", "close": 38.52, "volume": 398000.0}, {"date": "2024-12-12", "close": 38.22, "volume": 456711.0}, {"date": "2024-12-13", "close": 37.97, "volume": 307034.0}, {"date": "2024-12-16", "close": 38.08, "volume": 358783.0}, {"date": "2024-12-17", "close": 37.69, "volume": 475970.0}, {"date": "2024-12-18", "close": 36.32, "volume": 498599.0}, {"date": "2024-12-19", "close": 36.58, "volume": 513944.0}, {"date": "2024-12-20", "close": 36.54, "volume": 1610160.0}, {"date": "2024-12-23", "close": 36.62, "volume": 331031.0}, {"date": "2024-12-24", "close": 36.99, "volume": 226494.0}, {"date": "2024-12-26", "close": 37.26, "volume": 298280.0}, {"date": "2024-12-27", "close": 36.72, "volume": 470923.0}, {"date": "2024-12-30", "close": 36.83, "volume": 280677.0}, {"date": "2024-12-31", "close": 36.76, "volume": 374041.0}, {"date": "2025-01-02", "close": 36.6, "volume": 421745.0}, {"date": "2025-01-03", "close": 36.92, "volume": 217123.0}, {"date": "2025-01-06", "close": 35.62, "volume": 658132.0}, {"date": "2025-01-07", "close": 35.81, "volume": 560054.0}, {"date": "2025-01-08", "close": 35.68, "volume": 636240.0}, {"date": "2025-01-10", "close": 34.86, "volume": 571797.0}, {"date": "2025-01-13", "close": 35.15, "volume": 359197.0}, {"date": "2025-01-14", "close": 35.84, "volume": 651899.0}, {"date": "2025-01-15", "close": 36.79, "volume": 311796.0}, {"date": "2025-01-16", "close": 37.48, "volume": 453786.0}, {"date": "2025-01-17", "close": 37.72, "volume": 373449.0}, {"date": "2025-01-21", "close": 37.76, "volume": 508460.0}, {"date": "2025-01-22", "close": 37.85, "volume": 403606.0}, {"date": "2025-01-23", "close": 37.87, "volume": 421629.0}, {"date": "2025-01-24", "close": 38.05, "volume": 371401.0}, {"date": "2025-01-27", "close": 39.04, "volume": 553949.0}, {"date": "2025-01-28", "close": 38.97, "volume": 373403.0}, {"date": "2025-01-29", "close": 38.55, "volume": 330963.0}, {"date": "2025-01-30", "close": 39.13, "volume": 318351.0}, {"date": "2025-01-31", "close": 38.62, "volume": 279223.0}, {"date": "2025-02-03", "close": 38.26, "volume": 352073.0}, {"date": "2025-02-04", "close": 38.78, "volume": 386730.0}, {"date": "2025-02-05", "close": 39.05, "volume": 484359.0}, {"date": "2025-02-06", "close": 38.8, "volume": 393923.0}, {"date": "2025-02-07", "close": 36.95, "volume": 667272.0}, {"date": "2025-02-10", "close": 36.48, "volume": 652856.0}, {"date": "2025-02-11", "close": 36.15, "volume": 627649.0}, {"date": "2025-02-12", "close": 35.16, "volume": 905666.0}, {"date": "2025-02-13", "close": 35.53, "volume": 624042.0}, {"date": "2025-02-14", "close": 35.51, "volume": 455954.0}, {"date": "2025-02-18", "close": 35.46, "volume": 675659.0}, {"date": "2025-02-19", "close": 35.18, "volume": 560240.0}, {"date": "2025-02-20", "close": 35.19, "volume": 408832.0}, {"date": "2025-02-21", "close": 34.88, "volume": 497066.0}, {"date": "2025-02-24", "close": 35.69, "volume": 791220.0}, {"date": "2025-02-25", "close": 35.96, "volume": 572676.0}, {"date": "2025-02-26", "close": 35.57, "volume": 338897.0}, {"date": "2025-02-27", "close": 35.8, "volume": 652702.0}, {"date": "2025-02-28", "close": 36.44, "volume": 609345.0}, {"date": "2025-03-03", "close": 36.53, "volume": 1126143.0}, {"date": "2025-03-04", "close": 35.68, "volume": 622170.0}, {"date": "2025-03-05", "close": 35.81, "volume": 364175.0}, {"date": "2025-03-06", "close": 35.47, "volume": 323598.0}, {"date": "2025-03-07", "close": 35.43, "volume": 786453.0}, {"date": "2025-03-10", "close": 34.63, "volume": 664801.0}, {"date": "2025-03-11", "close": 34.46, "volume": 591652.0}, {"date": "2025-03-12", "close": 34.56, "volume": 469214.0}, {"date": "2025-03-13", "close": 34.67, "volume": 303347.0}, {"date": "2025-03-14", "close": 35.4, "volume": 313092.0}, {"date": "2025-03-17", "close": 35.37, "volume": 597028.0}, {"date": "2025-03-18", "close": 35.29, "volume": 421781.0}, {"date": "2025-03-19", "close": 35.42, "volume": 415544.0}, {"date": "2025-03-20", "close": 35.46, "volume": 444543.0}, {"date": "2025-03-21", "close": 35.29, "volume": 1738678.0}, {"date": "2025-03-24", "close": 36.14, "volume": 285019.0}, {"date": "2025-03-25", "close": 36.08, "volume": 385564.0}, {"date": "2025-03-26", "close": 36.28, "volume": 360859.0}, {"date": "2025-03-27", "close": 36.53, "volume": 326180.0}, {"date": "2025-03-28", "close": 36.0, "volume": 544073.0}, {"date": "2025-03-31", "close": 36.05, "volume": 417510.0}, {"date": "2025-04-01", "close": 36.59, "volume": 593161.0}, {"date": "2025-04-02", "close": 36.98, "volume": 501431.0}, {"date": "2025-04-03", "close": 35.88, "volume": 938416.0}, {"date": "2025-04-04", "close": 33.83, "volume": 725969.0}, {"date": "2025-04-07", "close": 32.79, "volume": 1007649.0}, {"date": "2025-04-08", "close": 32.84, "volume": 799862.0}, {"date": "2025-04-09", "close": 34.63, "volume": 791676.0}, {"date": "2025-04-10", "close": 33.23, "volume": 765327.0}, {"date": "2025-04-11", "close": 33.94, "volume": 469054.0}, {"date": "2025-04-14", "close": 34.35, "volume": 408106.0}, {"date": "2025-04-15", "close": 34.1, "volume": 602297.0}, {"date": "2025-04-16", "close": 33.43, "volume": 1490286.0}, {"date": "2025-04-17", "close": 33.68, "volume": 854583.0}, {"date": "2025-04-21", "close": 33.06, "volume": 511934.0}, {"date": "2025-04-22", "close": 33.75, "volume": 1149941.0}, {"date": "2025-04-23", "close": 33.49, "volume": 975249.0}, {"date": "2025-04-24", "close": 33.9, "volume": 793247.0}, {"date": "2025-04-25", "close": 33.4, "volume": 693438.0}, {"date": "2025-04-28", "close": 33.47, "volume": 990738.0}, {"date": "2025-04-29", "close": 33.64, "volume": 1366709.0}, {"date": "2025-04-30", "close": 36.17, "volume": 1774159.0}, {"date": "2025-05-01", "close": 36.38, "volume": 1222682.0}, {"date": "2025-05-02", "close": 37.62, "volume": 806930.0}, {"date": "2025-05-05", "close": 37.48, "volume": 832565.0}, {"date": "2025-05-06", "close": 37.97, "volume": 571389.0}, {"date": "2025-05-07", "close": 38.24, "volume": 648966.0}, {"date": "2025-05-08", "close": 38.29, "volume": 495333.0}, {"date": "2025-05-09", "close": 37.88, "volume": 362941.0}, {"date": "2025-05-12", "close": 38.2, "volume": 633811.0}, {"date": "2025-05-13", "close": 38.0, "volume": 420114.0}, {"date": "2025-05-14", "close": 37.22, "volume": 556243.0}, {"date": "2025-05-15", "close": 37.65, "volume": 483643.0}, {"date": "2025-05-16", "close": 38.41, "volume": 532362.0}, {"date": "2025-05-19", "close": 38.22, "volume": 337629.0}, {"date": "2025-05-20", "close": 38.63, "volume": 672661.0}, {"date": "2025-05-21", "close": 37.64, "volume": 716097.0}, {"date": "2025-05-22", "close": 37.77, "volume": 532920.0}, {"date": "2025-05-23", "close": 37.96, "volume": 672564.0}, {"date": "2025-05-27", "close": 39.15, "volume": 754033.0}, {"date": "2025-05-28", "close": 38.91, "volume": 586628.0}, {"date": "2025-05-29", "close": 39.47, "volume": 557174.0}, {"date": "2025-05-30", "close": 39.72, "volume": 1009376.0}, {"date": "2025-06-02", "close": 39.61, "volume": 702584.0}, {"date": "2025-06-03", "close": 39.7, "volume": 446877.0}, {"date": "2025-06-04", "close": 39.26, "volume": 383321.0}, {"date": "2025-06-05", "close": 39.31, "volume": 520377.0}, {"date": "2025-06-06", "close": 39.81, "volume": 330334.0}, {"date": "2025-06-09", "close": 39.25, "volume": 387796.0}, {"date": "2025-06-10", "close": 39.42, "volume": 375628.0}, {"date": "2025-06-11", "close": 40.4, "volume": 845300.0}, {"date": "2025-06-12", "close": 40.6, "volume": 434600.0}, {"date": "2025-06-13", "close": 40.34, "volume": 443845.0}, {"date": "2025-06-16", "close": 40.69, "volume": 499899.0}, {"date": "2025-06-17", "close": 39.625, "volume": 583542.0}, {"date": "2025-06-18", "close": 40.38, "volume": 459112.0}, {"date": "2025-06-20", "close": 40.85, "volume": 902455.0}, {"date": "2025-06-23", "close": 41.88, "volume": 426468.0}, {"date": "2025-06-24", "close": 42.12, "volume": 1009805.0}, {"date": "2025-06-25", "close": 41.81, "volume": 393764.0}, {"date": "2025-06-26", "close": 42.24, "volume": 479147.0}, {"date": "2025-06-27", "close": 42.19, "volume": 810422.0}, {"date": "2025-06-30", "close": 42.19, "volume": 403671.0}, {"date": "2025-07-01", "close": 42.88, "volume": 578355.0}, {"date": "2025-07-02", "close": 42.53, "volume": 332205.0}, {"date": "2025-07-03", "close": 43.15, "volume": 251010.0}, {"date": "2025-07-07", "close": 41.19, "volume": 570650.0}, {"date": "2025-07-08", "close": 40.97, "volume": 467325.0}, {"date": "2025-07-09", "close": 40.02, "volume": 370473.0}, {"date": "2025-07-10", "close": 38.59, "volume": 697750.0}, {"date": "2025-07-11", "close": 37.9, "volume": 587294.0}, {"date": "2025-07-14", "close": 38.18, "volume": 511099.0}, {"date": "2025-07-15", "close": 37.29, "volume": 626766.0}, {"date": "2025-07-16", "close": 37.63, "volume": 648981.0}, {"date": "2025-07-17", "close": 37.86, "volume": 638639.0}, {"date": "2025-07-18", "close": 38.01, "volume": 590467.0}, {"date": "2025-07-21", "close": 38.26, "volume": 442322.0}, {"date": "2025-07-22", "close": 38.6, "volume": 394805.0}, {"date": "2025-07-23", "close": 38.48, "volume": 400302.0}, {"date": "2025-07-24", "close": 38.06, "volume": 466877.0}, {"date": "2025-07-25", "close": 38.07, "volume": 471688.0}, {"date": "2025-07-28", "close": 37.81, "volume": 444932.0}, {"date": "2025-07-29", "close": 37.96, "volume": 552513.0}, {"date": "2025-07-30", "close": 37.37, "volume": 594145.0}, {"date": "2025-07-31", "close": 37.32, "volume": 618363.0}, {"date": "2025-08-01", "close": 37.19, "volume": 585663.0}, {"date": "2025-08-04", "close": 37.6, "volume": 365819.0}, {"date": "2025-08-05", "close": 37.85, "volume": 467448.0}, {"date": "2025-08-06", "close": 38.29, "volume": 431749.0}, {"date": "2025-08-07", "close": 38.24, "volume": 355040.0}, {"date": "2025-08-08", "close": 38.98, "volume": 398162.0}, {"date": "2025-08-11", "close": 39.25, "volume": 365963.0}, {"date": "2025-08-12", "close": 39.65, "volume": 317193.0}, {"date": "2025-08-13", "close": 40.01, "volume": 395329.0}, {"date": "2025-08-14", "close": 39.75, "volume": 505968.0}, {"date": "2025-08-15", "close": 38.97, "volume": 338624.0}, {"date": "2025-08-18", "close": 38.67, "volume": 245685.0}, {"date": "2025-08-19", "close": 39.18, "volume": 349385.0}, {"date": "2025-08-20", "close": 39.3, "volume": 269015.0}, {"date": "2025-08-21", "close": 39.23, "volume": 333527.0}, {"date": "2025-08-22", "close": 40.345, "volume": 334665.0}, {"date": "2025-08-25", "close": 39.61, "volume": 255593.0}, {"date": "2025-08-26", "close": 39.36, "volume": 287247.0}, {"date": "2025-08-27", "close": 39.69, "volume": 248279.0}, {"date": "2025-08-28", "close": 39.33, "volume": 304110.0}, {"date": "2025-08-29", "close": 39.35, "volume": 224628.0}, {"date": "2025-09-02", "close": 39.2, "volume": 545543.0}, {"date": "2025-09-03", "close": 39.61, "volume": 320037.0}, {"date": "2025-09-04", "close": 40.1, "volume": 276178.0}, {"date": "2025-09-05", "close": 39.98, "volume": 354163.0}, {"date": "2025-09-08", "close": 39.89, "volume": 328317.0}, {"date": "2025-09-09", "close": 39.48, "volume": 271472.0}, {"date": "2025-09-10", "close": 39.63, "volume": 383998.0}, {"date": "2025-09-11", "close": 40.34, "volume": 369627.0}, {"date": "2025-09-12", "close": 39.68, "volume": 240103.0}, {"date": "2025-09-15", "close": 39.03, "volume": 308566.0}, {"date": "2025-09-16", "close": 38.45, "volume": 291190.0}, {"date": "2025-09-17", "close": 38.63, "volume": 328923.0}, {"date": "2025-09-18", "close": 39.39, "volume": 363667.0}, {"date": "2025-09-19", "close": 39.46, "volume": 1027385.0}, {"date": "2025-09-22", "close": 38.83, "volume": 383271.0}, {"date": "2025-09-23", "close": 39.19, "volume": 434317.0}, {"date": "2025-09-24", "close": 39.59, "volume": 470898.0}, {"date": "2025-09-25", "close": 39.15, "volume": 341316.0}, {"date": "2025-09-26", "close": 39.26, "volume": 241712.0}, {"date": "2025-09-29", "close": 38.69, "volume": 358210.0}, {"date": "2025-09-30", "close": 38.34, "volume": 271877.0}, {"date": "2025-10-01", "close": 37.52, "volume": 344315.0}, {"date": "2025-10-02", "close": 37.26, "volume": 458745.0}, {"date": "2025-10-03", "close": 36.72, "volume": 459113.0}, {"date": "2025-10-06", "close": 36.4, "volume": 472744.0}, {"date": "2025-10-07", "close": 36.04, "volume": 421013.0}, {"date": "2025-10-08", "close": 35.99, "volume": 512670.0}, {"date": "2025-10-09", "close": 35.83, "volume": 336411.0}, {"date": "2025-10-10", "close": 35.47, "volume": 349956.0}, {"date": "2025-10-13", "close": 35.68, "volume": 319737.0}, {"date": "2025-10-14", "close": 36.28, "volume": 456556.0}, {"date": "2025-10-15", "close": 35.91, "volume": 329250.0}, {"date": "2025-10-16", "close": 35.35, "volume": 383404.0}, {"date": "2025-10-17", "close": 35.77, "volume": 309876.0}, {"date": "2025-10-20", "close": 36.13, "volume": 235242.0}, {"date": "2025-10-21", "close": 36.57, "volume": 290503.0}, {"date": "2025-10-22", "close": 37.04, "volume": 396432.0}, {"date": "2025-10-23", "close": 36.82, "volume": 268690.0}, {"date": "2025-10-24", "close": 36.92, "volume": 247362.0}, {"date": "2025-10-27", "close": 35.94, "volume": 387363.0}, {"date": "2025-10-28", "close": 35.95, "volume": 385738.0}, {"date": "2025-10-29", "close": 35.58, "volume": 388576.0}, {"date": "2025-10-30", "close": 36.35, "volume": 508745.0}, {"date": "2025-10-31", "close": 36.43, "volume": 483064.0}, {"date": "2025-11-03", "close": 36.79, "volume": 560184.0}, {"date": "2025-11-04", "close": 37.52, "volume": 502833.0}, {"date": "2025-11-05", "close": 36.83, "volume": 847732.0}, {"date": "2025-11-06", "close": 36.08, "volume": 488249.0}, {"date": "2025-11-07", "close": 36.65, "volume": 506880.0}, {"date": "2025-11-10", "close": 37.54, "volume": 461268.0}, {"date": "2025-11-11", "close": 37.73, "volume": 291319.0}, {"date": "2025-11-12", "close": 37.55, "volume": 484560.0}, {"date": "2025-11-13", "close": 37.22, "volume": 355739.0}, {"date": "2025-11-14", "close": 37.58, "volume": 355106.0}, {"date": "2025-11-17", "close": 36.62, "volume": 307231.0}, {"date": "2025-11-18", "close": 36.83, "volume": 439216.0}, {"date": "2025-11-19", "close": 36.9, "volume": 290734.0}, {"date": "2025-11-20", "close": 37.29, "volume": 338614.0}, {"date": "2025-11-21", "close": 37.63, "volume": 575109.0}, {"date": "2025-11-24", "close": 37.62, "volume": 531852.0}, {"date": "2025-11-25", "close": 38.27, "volume": 378927.0}, {"date": "2025-11-26", "close": 38.12, "volume": 727479.0}, {"date": "2025-11-28", "close": 38.15, "volume": 244474.0}, {"date": "2025-12-01", "close": 38.53, "volume": 467350.0}, {"date": "2025-12-02", "close": 38.25, "volume": 300138.0}, {"date": "2025-12-03", "close": 38.2, "volume": 426680.0}, {"date": "2025-12-04", "close": 37.5, "volume": 386897.0}, {"date": "2025-12-05", "close": 37.57, "volume": 329591.0}, {"date": "2025-12-08", "close": 37.3, "volume": 416543.0}, {"date": "2025-12-09", "close": 37.51, "volume": 281529.0}, {"date": "2025-12-10", "close": 39.29, "volume": 541864.0}, {"date": "2025-12-11", "close": 39.52, "volume": 633112.0}, {"date": "2025-12-12", "close": 39.57, "volume": 369244.0}, {"date": "2025-12-15", "close": 40.13, "volume": 356519.0}, {"date": "2025-12-16", "close": 40.07, "volume": 384850.0}, {"date": "2025-12-17", "close": 40.46, "volume": 370486.0}, {"date": "2025-12-18", "close": 41.81, "volume": 591802.0}, {"date": "2025-12-19", "close": 41.07, "volume": 964868.0}, {"date": "2025-12-22", "close": 41.4, "volume": 380856.0}, {"date": "2025-12-23", "close": 41.62, "volume": 314792.0}, {"date": "2025-12-24", "close": 41.6, "volume": 181602.0}, {"date": "2025-12-26", "close": 41.41, "volume": 192409.0}, {"date": "2025-12-29", "close": 41.41, "volume": 240167.0}, {"date": "2025-12-30", "close": 41.21, "volume": 200085.0}, {"date": "2025-12-31", "close": 40.79, "volume": 277622.0}, {"date": "2026-01-02", "close": 40.61, "volume": 293248.0}, {"date": "2026-01-05", "close": 41.21, "volume": 341765.0}, {"date": "2026-01-06", "close": 40.37, "volume": 418918.0}, {"date": "2026-01-07", "close": 39.88, "volume": 437810.0}, {"date": "2026-01-08", "close": 40.48, "volume": 260734.0}, {"date": "2026-01-09", "close": 40.48, "volume": 343439.0}, {"date": "2026-01-12", "close": 39.31, "volume": 478473.0}, {"date": "2026-01-13", "close": 36.39, "volume": 631283.0}, {"date": "2026-01-14", "close": 37.05, "volume": 866077.0}, {"date": "2026-01-15", "close": 37.62, "volume": 561131.0}, {"date": "2026-01-16", "close": 38.01, "volume": 636937.0}, {"date": "2026-01-20", "close": 37.76, "volume": 645299.0}, {"date": "2026-01-21", "close": 38.18, "volume": 356387.0}, {"date": "2026-01-22", "close": 38.69, "volume": 411617.0}, {"date": "2026-01-23", "close": 37.74, "volume": 335736.0}, {"date": "2026-01-26", "close": 38.36, "volume": 393019.0}, {"date": "2026-01-27", "close": 38.24, "volume": 275662.0}, {"date": "2026-01-28", "close": 38.04, "volume": 498287.0}, {"date": "2026-01-29", "close": 38.8, "volume": 508170.0}, {"date": "2026-01-30", "close": 38.72, "volume": 662022.0}, {"date": "2026-02-02", "close": 39.24, "volume": 502070.0}, {"date": "2026-02-03", "close": 38.72, "volume": 783530.0}, {"date": "2026-02-04", "close": 40.31, "volume": 488731.0}, {"date": "2026-02-05", "close": 41.26, "volume": 786074.0}, {"date": "2026-02-06", "close": 41.05, "volume": 610565.0}, {"date": "2026-02-09", "close": 39.94, "volume": 833865.0}, {"date": "2026-02-10", "close": 40.19, "volume": 439625.0}, {"date": "2026-02-11", "close": 40.92, "volume": 519156.0}, {"date": "2026-02-12", "close": 40.95, "volume": 628805.0}, {"date": "2026-02-13", "close": 39.65, "volume": 440711.0}, {"date": "2026-02-17", "close": 40.03, "volume": 402935.0}, {"date": "2026-02-18", "close": 39.66, "volume": 545214.0}, {"date": "2026-02-19", "close": 38.79, "volume": 416292.0}, {"date": "2026-02-20", "close": 39.04, "volume": 518183.0}, {"date": "2026-02-23", "close": 38.76, "volume": 374008.0}, {"date": "2026-02-24", "close": 39.16, "volume": 367550.0}, {"date": "2026-02-25", "close": 39.75, "volume": 318449.0}, {"date": "2026-02-26", "close": 39.77, "volume": 543779.0}, {"date": "2026-02-27", "close": 39.31, "volume": 431510.0}, {"date": "2026-03-02", "close": 39.63, "volume": 496763.0}, {"date": "2026-03-03", "close": 39.07, "volume": 391039.0}, {"date": "2026-03-04", "close": 39.23, "volume": 319315.0}, {"date": "2026-03-05", "close": 38.7, "volume": 510041.0}, {"date": "2026-03-06", "close": 38.29, "volume": 588727.0}, {"date": "2026-03-09", "close": 38.55, "volume": 491232.0}, {"date": "2026-03-10", "close": 37.94, "volume": 426275.0}, {"date": "2026-03-11", "close": 37.04, "volume": 600707.0}, {"date": "2026-03-12", "close": 37.13, "volume": 357660.0}, {"date": "2026-03-13", "close": 37.31, "volume": 355241.0}, {"date": "2026-03-16", "close": 37.28, "volume": 400184.0}, {"date": "2026-03-17", "close": 37.71, "volume": 516740.0}, {"date": "2026-03-18", "close": 37.22, "volume": 447545.0}, {"date": "2026-03-19", "close": 37.25, "volume": 387667.0}, {"date": "2026-03-20", "close": 36.78, "volume": 1300952.0}, {"date": "2026-03-23", "close": 37.18, "volume": 459954.0}, {"date": "2026-03-24", "close": 37.2, "volume": 352599.0}, {"date": "2026-03-25", "close": 37.22, "volume": 299071.0}, {"date": "2026-03-26", "close": 37.52, "volume": 323509.0}, {"date": "2026-03-27", "close": 36.86, "volume": 426290.0}, {"date": "2026-03-30", "close": 37.45, "volume": 531292.0}, {"date": "2026-03-31", "close": 37.51, "volume": 388155.0}, {"date": "2026-04-01", "close": 37.35, "volume": 283204.0}, {"date": "2026-04-02", "close": 37.54, "volume": 399242.0}, {"date": "2026-04-06", "close": 37.91, "volume": 414913.0}, {"date": "2026-04-07", "close": 38.18, "volume": 394252.0}, {"date": "2026-04-08", "close": 38.91, "volume": 390758.0}, {"date": "2026-04-09", "close": 39.33, "volume": 337794.0}, {"date": "2026-04-10", "close": 38.61, "volume": 279716.0}, {"date": "2026-04-13", "close": 39.22, "volume": 533952.0}, {"date": "2026-04-14", "close": 38.85, "volume": 298784.0}, {"date": "2026-04-15", "close": 38.75, "volume": 289782.0}, {"date": "2026-04-16", "close": 38.83, "volume": 354657.0}, {"date": "2026-04-17", "close": 39.99, "volume": 356962.0}, {"date": "2026-04-20", "close": 40.16, "volume": 300070.0}, {"date": "2026-04-21", "close": 39.78, "volume": 347790.0}, {"date": "2026-04-22", "close": 40.28, "volume": 391052.0}, {"date": "2026-04-23", "close": 41.16, "volume": 376225.0}, {"date": "2026-04-24", "close": 41.11, "volume": 372979.0}, {"date": "2026-04-27", "close": 41.59, "volume": 298215.0}, {"date": "2026-04-28", "close": 41.48, "volume": 425123.0}, {"date": "2026-04-29", "close": 41.12, "volume": 944357.0}, {"date": "2026-04-30", "close": 38.71, "volume": 1191776.0}, {"date": "2026-05-01", "close": 37.21, "volume": 1335734.0}, {"date": "2026-05-04", "close": 36.96, "volume": 575168.0}, {"date": "2026-05-05", "close": 37.66, "volume": 580152.0}, {"date": "2026-05-06", "close": 38.25, "volume": 651055.0}, {"date": "2026-05-07", "close": 38.58, "volume": 671009.0}, {"date": "2026-05-08", "close": 38.87, "volume": 355232.0}, {"date": "2026-05-11", "close": 37.48, "volume": 509513.0}, {"date": "2026-05-12", "close": 37.39, "volume": 439664.0}, {"date": "2026-05-13", "close": 37.08, "volume": 525680.0}, {"date": "2026-05-14", "close": 37.67, "volume": 527501.0}, {"date": "2026-05-15", "close": 37.56, "volume": 668657.0}, {"date": "2026-05-18", "close": 38.56, "volume": 380993.0}, {"date": "2026-05-19", "close": 37.8, "volume": 336444.0}, {"date": "2026-05-20", "close": 38.25, "volume": 450951.0}, {"date": "2026-05-21", "close": 37.76, "volume": 494908.0}, {"date": "2026-05-22", "close": 37.4, "volume": 529536.0}, {"date": "2026-05-26", "close": 37.15, "volume": 461446.0}, {"date": "2026-05-27", "close": 36.87, "volume": 719618.0}, {"date": "2026-05-28", "close": 36.28, "volume": 448461.0}, {"date": "2026-05-29", "close": 35.9, "volume": 728130.0}, {"date": "2026-06-01", "close": 35.53, "volume": 1027665.0}, {"date": "2026-06-02", "close": 35.64, "volume": 785859.0}, {"date": "2026-06-03", "close": 35.42, "volume": 719122.0}, {"date": "2026-06-04", "close": 36.08, "volume": 470302.0}, {"date": "2026-06-05", "close": 36.55, "volume": 498798.0}, {"date": "2026-06-08", "close": 36.11, "volume": 575967.0}, {"date": "2026-06-09", "close": 36.65, "volume": 387689.0}, {"date": "2026-06-10", "close": 37.04, "volume": 519695.0}, {"date": "2026-06-11", "close": 36.74, "volume": 418501.0}, {"date": "2026-06-12", "close": 37.05, "volume": 353425.0}, {"date": "2026-06-15", "close": 37.24, "volume": 567960.0}, {"date": "2026-06-16", "close": 38.02, "volume": 386707.0}, {"date": "2026-06-17", "close": 37.84, "volume": 715163.0}, {"date": "2026-06-18", "close": 37.48, "volume": 1085622.0}, {"date": "2026-06-22", "close": 37.66, "volume": 383187.0}, {"date": "2026-06-23", "close": 38.41, "volume": 453760.0}, {"date": "2026-06-24", "close": 39.45, "volume": 509858.0}, {"date": "2026-06-25", "close": 39.55, "volume": 761371.0}, {"date": "2026-06-26", "close": 40.62, "volume": 2678744.0}, {"date": "2026-06-29", "close": 41.22, "volume": 819822.0}, {"date": "2026-06-30", "close": 41.09, "volume": 634952.0}, {"date": "2026-07-01", "close": 41.0, "volume": 746783.0}, {"date": "2026-07-02", "close": 41.04, "volume": 450000.0}, {"date": "2026-07-06", "close": 41.38, "volume": 468746.0}, {"date": "2026-07-07", "close": 41.22, "volume": 414462.0}, {"date": "2026-07-08", "close": 41.0, "volume": 570102.0}, {"date": "2026-07-09", "close": 41.03, "volume": 427411.0}, {"date": "2026-07-10", "close": 41.16, "volume": 219670.0}, {"date": "2026-07-13", "close": 41.53, "volume": 419348.0}, {"date": "2026-07-14", "close": 41.91, "volume": 524083.0}, {"date": "2026-07-15", "close": 41.09, "volume": 593289.0}, {"date": "2026-07-16", "close": 42.51, "volume": 845564.0}, {"date": "2026-07-17", "close": 43.01, "volume": 453011.0}, {"date": "2026-07-20", "close": 42.63, "volume": 271072.0}, {"date": "2026-07-21", "close": 41.855, "volume": 390280.0}, {"date": "2026-07-22", "close": 41.69, "volume": 392497.0}, {"date": "2026-07-23", "close": 41.58, "volume": 382978.0}, {"date": "2026-07-24", "close": 42.75, "volume": 468421.0}, {"date": "2026-07-27", "close": 43.05, "volume": 453049.0}, {"date": "2026-07-28", "close": 43.95, "volume": 305372.0}, {"date": "2026-07-29", "close": 44.34, "volume": 453453.0}, {"date": "2026-07-30", "close": 43.44, "volume": 448857.0}, {"date": "2026-07-31", "close": 44.3, "volume": 858792.0}, {"date": "2026-08-03", "close": 44.58, "volume": 661807.0}, {"date": "2026-08-04", "close": 44.47, "volume": 434274.0}, {"date": "2026-08-05", "close": 44.94, "volume": 471081.0}, {"date": "2026-08-06", "close": 44.05, "volume": 563100.0}, {"date": "2026-08-07", "close": 44.63, "volume": 504344.0}], "refreshing": true}