{"ticker": "TBI", "overview": {"cik": "768899", "ticker": "TBI", "name": "TrueBlue, Inc.", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "S-8", "date": "2026-08-05", "title": "TRUEBLUE FORM S-8", "accession": "0000768899-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "TRUEBLUE FORM 10-Q", "accession": "0000768899-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "TRUEBLUE FORM 8-K", "accession": "0000768899-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001865256-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001628280-26-041091", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "TBI FORM 8-K", "accession": "0000768899-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000188", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-07", "title": "Form 25-NSE", "accession": "0000876661-26-000394", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT", "accession": "0001999371-26-010105", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "TRUEBLUE FORM 10-Q", "accession": "0000768899-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "TRUEBLUE FORM 8-K", "accession": "0000768899-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000079", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-008266", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "CURRENT REPORT", "accession": "0001999371-26-008137", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001971507-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002419", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-03", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001999371-26-004976", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-03-03", "title": "Form DFAN14A", "accession": "0000921895-26-000583", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-27", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001999371-26-004620", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001643325-26-000009", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TBI", "has_prices": true, "as_of": "2026-08-07", "last": 10.2, "prev_close": 10.2, "change": 0.0, "change_pct": 0.0, "session_volume": 726492.0, "vwap_5": 9.725046632928954, "vwap_20": 8.868504974446834, "vwap_60": 7.361185626718625, "vwap_250": 5.575851179570225, "high_52w": 10.2, "low_52w": 3.31, "avg_volume_20": 325840.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000884546-26-000397", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Services-Help Supply Services", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 3.94% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000397-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0000906304-26-000128", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "ROYCE & ASSOCIATES LP moves to a 9.18% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000128-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "13DG-0001386060-26-000037", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Boston Partners moves to a 8.13% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000037-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001386060-26-000021", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Boston Partners moves to a 10.83% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000021-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000914208-26-000188", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Invesco Ltd. moves to a 0.2% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000188-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0001027796-26-000026", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC moves to a 10.5% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000026-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "13DG-0000906304-26-000079", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "ROYCE & ASSOCIATES LP adjusts its stake in TBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000079-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280247}, {"id": "13DG-0001386060-26-000016", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Boston Partners adjusts its stake in TBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000016-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "13DG-0000102909-26-002419", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "TrueBlue, Inc.", "who_key": "TrueBlue, 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": "Services-Help Supply Services", "country": "United States", "headline": "TrueBlue, Inc. adjusts its stake in TBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/768899/0000102909-26-002419-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [], "institutional": [{"id": "13DG-0000884546-26-000397", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Charles Schwab Investment Management Inc", "who_key": "CHARLES SCHWAB INVESTMENT MANAGEMENT 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": "Services-Help Supply Services", "country": "United States", "headline": "CHARLES SCHWAB INVESTMENT MANAGEMENT INC moves to a 3.94% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/884546/0000884546-26-000397-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001386060-26-000037", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Boston Partners moves to a 8.13% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000037-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000906304-26-000128", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "ROYCE & ASSOCIATES LP moves to a 9.18% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000128-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "13DG-0001386060-26-000021", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Boston Partners moves to a 10.83% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000021-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000914208-26-000188", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Invesco Ltd. moves to a 0.2% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000188-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}, {"id": "13DG-0001027796-26-000026", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Pzena Investment Management LLC", "who_key": "PZENA INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "PZENA INVESTMENT MANAGEMENT LLC moves to a 10.5% passive stake in TBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1027796/0001027796-26-000026-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261527}, {"id": "13DG-0000906304-26-000079", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "ROYCE & ASSOCIATES LP adjusts its stake in TBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000079-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280247}, {"id": "13DG-0001386060-26-000016", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Boston Partners adjusts its stake in TBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000016-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "13DG-0000102909-26-002419", "src": "13DG", "ticker": "TBI", "cik": "768899", "company": "TrueBlue, Inc.", "company_raw": "TrueBlue, Inc.", "who": "TrueBlue, Inc.", "who_key": "TrueBlue, 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": "Services-Help Supply Services", "country": "United States", "headline": "TrueBlue, Inc. adjusts its stake in TBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/768899/0000102909-26-002419-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TrueBlue, Inc. Common Stock", "new_value": "TrueBlue, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000768899", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000768899", "applied": 1, "detected_at": "2026-10-28T01:44:56.964174"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-8", "date": "2026-08-05", "title": "TRUEBLUE FORM S-8", "accession": "0000768899-26-000034", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "TRUEBLUE FORM 10-Q", "accession": "0000768899-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "TRUEBLUE FORM 8-K", "accession": "0000768899-26-000025", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001865256-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001628280-26-041091", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "TBI FORM 8-K", "accession": "0000768899-26-000022", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-08", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000188", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-05-07", "title": "Form 25-NSE", "accession": "0000876661-26-000394", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "CURRENT REPORT", "accession": "0001999371-26-010105", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-05", "title": "TRUEBLUE FORM 10-Q", "accession": "0000768899-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "TRUEBLUE FORM 8-K", "accession": "0000768899-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-05", "title": "Form SCHEDULE 13G/A", "accession": "0001027796-26-000026", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000079", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-14", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001999371-26-008266", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "CURRENT REPORT", "accession": "0001999371-26-008137", "price_sensitive": true}, {"form": "4", "date": "2026-04-07", "title": "FORM 4", "accession": "0001971507-26-000010", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-07", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000016", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002419", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-03", "title": "ADDITIONAL DEFINITIVE PROXY SOLICITING MATERIALS", "accession": "0001999371-26-004976", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-03-03", "title": "Form DFAN14A", "accession": "0000921895-26-000583", "price_sensitive": false}, {"form": "ARS", "date": "2026-02-27", "title": "ANNUAL REPORT TO SECURITY HOLDERS", "accession": "0001999371-26-004620", "price_sensitive": false}, {"form": "4", "date": "2026-02-26", "title": "FORM 4", "accession": "0001643325-26-000009", "price_sensitive": false}], "performance": {"ticker": "TBI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.21, "volume": 508775.0}, {"date": "2016-08-09", "close": 22.0, "volume": 382196.0}, {"date": "2016-08-10", "close": 22.02, "volume": 199752.0}, {"date": "2016-08-11", "close": 22.45, "volume": 310944.0}, {"date": "2016-08-12", "close": 22.47, "volume": 201659.0}, {"date": "2016-08-15", "close": 23.06, "volume": 264121.0}, {"date": "2016-08-16", "close": 23.19, "volume": 302820.0}, {"date": "2016-08-17", "close": 22.95, "volume": 432109.0}, {"date": "2016-08-18", "close": 22.1, "volume": 513090.0}, {"date": "2016-08-19", "close": 21.79, "volume": 277231.0}, {"date": "2016-08-22", "close": 22.24, "volume": 347991.0}, {"date": "2016-08-23", "close": 22.43, "volume": 207583.0}, {"date": "2016-08-24", "close": 22.3, "volume": 171389.0}, {"date": "2016-08-25", "close": 22.2, "volume": 131630.0}, {"date": "2016-08-26", "close": 22.02, "volume": 201532.0}, {"date": "2016-08-29", "close": 22.18, "volume": 265372.0}, {"date": "2016-08-30", "close": 22.09, "volume": 269586.0}, {"date": "2016-08-31", "close": 21.85, "volume": 182536.0}, {"date": "2016-09-01", "close": 22.1, "volume": 272476.0}, {"date": "2016-09-02", "close": 22.28, "volume": 258217.0}, {"date": "2016-09-06", "close": 22.6, "volume": 341501.0}, {"date": "2016-09-07", "close": 22.39, "volume": 212626.0}, {"date": "2016-09-08", "close": 22.02, "volume": 136746.0}, {"date": "2016-09-09", "close": 21.4, "volume": 212302.0}, {"date": "2016-09-12", "close": 21.83, "volume": 242019.0}, {"date": "2016-09-13", "close": 21.31, "volume": 208124.0}, {"date": "2016-09-14", "close": 21.27, "volume": 305865.0}, {"date": "2016-09-15", "close": 22.01, "volume": 224465.0}, {"date": "2016-09-16", "close": 21.7, "volume": 290160.0}, {"date": "2016-09-19", "close": 21.92, "volume": 218779.0}, {"date": "2016-09-20", "close": 21.65, "volume": 312553.0}, {"date": "2016-09-21", "close": 22.24, "volume": 418166.0}, {"date": "2016-09-22", "close": 23.49, "volume": 456651.0}, {"date": "2016-09-23", "close": 22.86, "volume": 273342.0}, {"date": "2016-09-26", "close": 22.71, "volume": 251237.0}, {"date": "2016-09-27", "close": 22.55, "volume": 248323.0}, {"date": "2016-09-28", "close": 22.87, "volume": 321687.0}, {"date": "2016-09-29", "close": 22.15, "volume": 154511.0}, {"date": "2016-09-30", "close": 22.66, "volume": 241584.0}, {"date": "2016-10-03", "close": 22.8, "volume": 210090.0}, {"date": "2016-10-04", "close": 22.66, "volume": 168119.0}, {"date": "2016-10-05", "close": 22.71, "volume": 163195.0}, {"date": "2016-10-06", "close": 22.5, "volume": 136642.0}, {"date": "2016-10-07", "close": 22.05, "volume": 291559.0}, {"date": "2016-10-10", "close": 22.85, "volume": 173212.0}, {"date": "2016-10-11", "close": 22.07, "volume": 118284.0}, {"date": "2016-10-12", "close": 22.09, "volume": 94467.0}, {"date": "2016-10-13", "close": 21.6, "volume": 201997.0}, {"date": "2016-10-14", "close": 21.64, "volume": 136697.0}, {"date": "2016-10-17", "close": 21.5, "volume": 227466.0}, {"date": "2016-10-18", "close": 21.15, "volume": 266842.0}, {"date": "2016-10-19", "close": 20.0, "volume": 712967.0}, {"date": "2016-10-20", "close": 18.55, "volume": 1379315.0}, {"date": "2016-10-21", "close": 17.85, "volume": 608346.0}, {"date": "2016-10-24", "close": 17.75, "volume": 425378.0}, {"date": "2016-10-25", "close": 17.25, "volume": 299681.0}, {"date": "2016-10-26", "close": 17.0, "volume": 289053.0}, {"date": "2016-10-27", "close": 16.75, "volume": 312323.0}, {"date": "2016-10-28", "close": 16.95, "volume": 366474.0}, {"date": "2016-10-31", "close": 17.5, "volume": 411095.0}, {"date": "2016-11-01", "close": 17.4, "volume": 742349.0}, {"date": "2016-11-02", "close": 17.1, "volume": 295069.0}, {"date": "2016-11-03", "close": 16.75, "volume": 400839.0}, {"date": "2016-11-04", "close": 17.0, "volume": 390496.0}, {"date": "2016-11-07", "close": 17.4, "volume": 362171.0}, {"date": "2016-11-08", "close": 17.45, "volume": 212954.0}, {"date": "2016-11-09", "close": 18.5, "volume": 752910.0}, {"date": "2016-11-10", "close": 19.45, "volume": 471437.0}, {"date": "2016-11-11", "close": 20.05, "volume": 478827.0}, {"date": "2016-11-14", "close": 20.2, "volume": 444060.0}, {"date": "2016-11-15", "close": 20.2, "volume": 294286.0}, {"date": "2016-11-16", "close": 20.15, "volume": 252272.0}, {"date": "2016-11-17", "close": 20.2, "volume": 171938.0}, {"date": "2016-11-18", "close": 20.15, "volume": 266156.0}, {"date": "2016-11-21", "close": 20.15, "volume": 233755.0}, {"date": "2016-11-22", "close": 20.7, "volume": 298882.0}, {"date": "2016-11-23", "close": 20.55, "volume": 250405.0}, {"date": "2016-11-25", "close": 21.1, "volume": 96854.0}, {"date": "2016-11-28", "close": 21.2, "volume": 298206.0}, {"date": "2016-11-29", "close": 20.95, "volume": 225892.0}, {"date": "2016-11-30", "close": 20.95, "volume": 240063.0}, {"date": "2016-12-01", "close": 21.2, "volume": 153300.0}, {"date": "2016-12-02", "close": 21.05, "volume": 177189.0}, {"date": "2016-12-05", "close": 21.75, "volume": 314669.0}, {"date": "2016-12-06", "close": 22.7, "volume": 326244.0}, {"date": "2016-12-07", "close": 22.5, "volume": 324574.0}, {"date": "2016-12-08", "close": 23.3, "volume": 291244.0}, {"date": "2016-12-09", "close": 24.05, "volume": 784336.0}, {"date": "2016-12-12", "close": 23.9, "volume": 417487.0}, {"date": "2016-12-13", "close": 23.85, "volume": 273261.0}, {"date": "2016-12-14", "close": 23.65, "volume": 389250.0}, {"date": "2016-12-15", "close": 23.55, "volume": 371112.0}, {"date": "2016-12-16", "close": 23.7, "volume": 2222263.0}, {"date": "2016-12-19", "close": 23.95, "volume": 361460.0}, {"date": "2016-12-20", "close": 24.1, "volume": 283849.0}, {"date": "2016-12-21", "close": 24.25, "volume": 260982.0}, {"date": "2016-12-22", "close": 24.3, "volume": 312111.0}, {"date": "2016-12-23", "close": 24.5, "volume": 118683.0}, {"date": "2016-12-27", "close": 24.7, "volume": 75642.0}, {"date": "2016-12-28", "close": 24.55, "volume": 152015.0}, {"date": "2016-12-29", "close": 24.8, "volume": 148230.0}, {"date": "2016-12-30", "close": 24.65, "volume": 197827.0}, {"date": "2017-01-03", "close": 25.0, "volume": 257267.0}, {"date": "2017-01-04", "close": 25.3, "volume": 234266.0}, {"date": "2017-01-05", "close": 24.2, "volume": 281178.0}, {"date": "2017-01-06", "close": 23.85, "volume": 316045.0}, {"date": "2017-01-09", "close": 23.75, "volume": 237216.0}, {"date": "2017-01-10", "close": 24.1, "volume": 409845.0}, {"date": "2017-01-11", "close": 24.3, "volume": 363834.0}, {"date": "2017-01-12", "close": 23.9, "volume": 257016.0}, {"date": "2017-01-13", "close": 24.15, "volume": 423649.0}, {"date": "2017-01-17", "close": 24.05, "volume": 258625.0}, {"date": "2017-01-18", "close": 24.25, "volume": 348802.0}, {"date": "2017-01-19", "close": 24.25, "volume": 184040.0}, {"date": "2017-01-20", "close": 24.4, "volume": 264053.0}, {"date": "2017-01-23", "close": 24.65, "volume": 231604.0}, {"date": "2017-01-24", "close": 24.9, "volume": 180076.0}, {"date": "2017-01-25", "close": 25.4, "volume": 319628.0}, {"date": "2017-01-26", "close": 25.2, "volume": 251995.0}, {"date": "2017-01-27", "close": 24.6, "volume": 360195.0}, {"date": "2017-01-30", "close": 24.2, "volume": 292942.0}, {"date": "2017-01-31", "close": 24.75, "volume": 641770.0}, {"date": "2017-02-01", "close": 24.8, "volume": 244486.0}, {"date": "2017-02-02", "close": 24.6, "volume": 196985.0}, {"date": "2017-02-03", "close": 25.0, "volume": 184573.0}, {"date": "2017-02-06", "close": 24.25, "volume": 221806.0}, {"date": "2017-02-07", "close": 24.0, "volume": 440266.0}, {"date": "2017-02-08", "close": 23.85, "volume": 467410.0}, {"date": "2017-02-09", "close": 24.45, "volume": 748478.0}, {"date": "2017-02-10", "close": 25.2, "volume": 394036.0}, {"date": "2017-02-13", "close": 25.05, "volume": 358079.0}, {"date": "2017-02-14", "close": 25.0, "volume": 267603.0}, {"date": "2017-02-15", "close": 25.6, "volume": 284683.0}, {"date": "2017-02-16", "close": 25.65, "volume": 176671.0}, {"date": "2017-02-17", "close": 25.9, "volume": 218659.0}, {"date": "2017-02-21", "close": 26.0, "volume": 277290.0}, {"date": "2017-02-22", "close": 26.0, "volume": 227829.0}, {"date": "2017-02-23", "close": 25.75, "volume": 313221.0}, {"date": "2017-02-24", "close": 25.25, "volume": 175654.0}, {"date": "2017-02-27", "close": 25.7, "volume": 398337.0}, {"date": "2017-02-28", "close": 25.95, "volume": 432325.0}, {"date": "2017-03-01", "close": 26.6, "volume": 249529.0}, {"date": "2017-03-02", "close": 25.9, "volume": 195244.0}, {"date": "2017-03-03", "close": 25.6, "volume": 262615.0}, {"date": "2017-03-06", "close": 25.7, "volume": 258153.0}, {"date": "2017-03-07", "close": 26.3, "volume": 208114.0}, {"date": "2017-03-08", "close": 26.45, "volume": 246075.0}, {"date": "2017-03-09", "close": 26.35, "volume": 209563.0}, {"date": "2017-03-10", "close": 26.55, "volume": 294833.0}, {"date": "2017-03-13", "close": 26.45, "volume": 232839.0}, {"date": "2017-03-14", "close": 26.5, "volume": 265426.0}, {"date": "2017-03-15", "close": 26.8, "volume": 316695.0}, {"date": "2017-03-16", "close": 27.65, "volume": 374565.0}, {"date": "2017-03-17", "close": 27.65, "volume": 631627.0}, {"date": "2017-03-20", "close": 27.3, "volume": 285003.0}, {"date": "2017-03-21", "close": 27.25, "volume": 496807.0}, {"date": "2017-03-22", "close": 26.95, "volume": 462820.0}, {"date": "2017-03-23", "close": 27.05, "volume": 251843.0}, {"date": "2017-03-24", "close": 26.85, "volume": 236304.0}, {"date": "2017-03-27", "close": 26.8, "volume": 245799.0}, {"date": "2017-03-28", "close": 26.9, "volume": 259091.0}, {"date": "2017-03-29", "close": 27.1, "volume": 194135.0}, {"date": "2017-03-30", "close": 27.25, "volume": 215999.0}, {"date": "2017-03-31", "close": 27.35, "volume": 322552.0}, {"date": "2017-04-03", "close": 26.35, "volume": 216720.0}, {"date": "2017-04-04", "close": 26.1, "volume": 468485.0}, {"date": "2017-04-05", "close": 26.5, "volume": 387578.0}, {"date": "2017-04-06", "close": 26.4, "volume": 282215.0}, {"date": "2017-04-07", "close": 25.55, "volume": 258947.0}, {"date": "2017-04-10", "close": 25.95, "volume": 273725.0}, {"date": "2017-04-11", "close": 26.0, "volume": 321120.0}, {"date": "2017-04-12", "close": 25.85, "volume": 283171.0}, {"date": "2017-04-13", "close": 25.5, "volume": 160781.0}, {"date": "2017-04-17", "close": 25.65, "volume": 307146.0}, {"date": "2017-04-18", "close": 25.9, "volume": 322548.0}, {"date": "2017-04-19", "close": 26.85, "volume": 386557.0}, {"date": "2017-04-20", "close": 26.6, "volume": 321516.0}, {"date": "2017-04-21", "close": 26.7, "volume": 368962.0}, {"date": "2017-04-24", "close": 26.95, "volume": 318041.0}, {"date": "2017-04-25", "close": 27.15, "volume": 307754.0}, {"date": "2017-04-26", "close": 27.7, "volume": 451723.0}, {"date": "2017-04-27", "close": 27.8, "volume": 324367.0}, {"date": "2017-04-28", "close": 27.35, "volume": 262177.0}, {"date": "2017-05-01", "close": 27.4, "volume": 353604.0}, {"date": "2017-05-02", "close": 27.0, "volume": 763749.0}, {"date": "2017-05-03", "close": 27.05, "volume": 381602.0}, {"date": "2017-05-04", "close": 27.05, "volume": 345715.0}, {"date": "2017-05-05", "close": 27.0, "volume": 207942.0}, {"date": "2017-05-08", "close": 26.95, "volume": 200626.0}, {"date": "2017-05-09", "close": 27.35, "volume": 403818.0}, {"date": "2017-05-10", "close": 27.35, "volume": 373501.0}, {"date": "2017-05-11", "close": 26.85, "volume": 173839.0}, {"date": "2017-05-12", "close": 26.2, "volume": 185977.0}, {"date": "2017-05-15", "close": 26.6, "volume": 166180.0}, {"date": "2017-05-16", "close": 26.65, "volume": 212871.0}, {"date": "2017-05-17", "close": 25.6, "volume": 229080.0}, {"date": "2017-05-18", "close": 26.1, "volume": 399131.0}, {"date": "2017-05-19", "close": 26.1, "volume": 212437.0}, {"date": "2017-05-22", "close": 26.2, "volume": 157864.0}, {"date": "2017-05-23", "close": 26.3, "volume": 222792.0}, {"date": "2017-05-24", "close": 26.4, "volume": 466654.0}, {"date": "2017-05-25", "close": 26.6, "volume": 364854.0}, {"date": "2017-05-26", "close": 26.6, "volume": 253212.0}, {"date": "2017-05-30", "close": 26.6, "volume": 358957.0}, {"date": "2017-05-31", "close": 26.85, "volume": 362241.0}, {"date": "2017-06-01", "close": 27.85, "volume": 372470.0}, {"date": "2017-06-02", "close": 28.3, "volume": 332376.0}, {"date": "2017-06-05", "close": 27.35, "volume": 271033.0}, {"date": "2017-06-06", "close": 27.0, "volume": 244123.0}, {"date": "2017-06-07", "close": 27.35, "volume": 256268.0}, {"date": "2017-06-08", "close": 27.9, "volume": 459281.0}, {"date": "2017-06-09", "close": 28.0, "volume": 295461.0}, {"date": "2017-06-12", "close": 26.95, "volume": 395510.0}, {"date": "2017-06-13", "close": 26.55, "volume": 219719.0}, {"date": "2017-06-14", "close": 26.65, "volume": 200264.0}, {"date": "2017-06-15", "close": 26.55, "volume": 155536.0}, {"date": "2017-06-16", "close": 26.1, "volume": 510061.0}, {"date": "2017-06-19", "close": 26.95, "volume": 310183.0}, {"date": "2017-06-20", "close": 26.75, "volume": 208994.0}, {"date": "2017-06-21", "close": 26.7, "volume": 188100.0}, {"date": "2017-06-22", "close": 26.2, "volume": 97593.0}, {"date": "2017-06-23", "close": 26.65, "volume": 359447.0}, {"date": "2017-06-26", "close": 26.4, "volume": 199485.0}, {"date": "2017-06-27", "close": 25.95, "volume": 172082.0}, {"date": "2017-06-28", "close": 26.75, "volume": 232734.0}, {"date": "2017-06-29", "close": 26.25, "volume": 329733.0}, {"date": "2017-06-30", "close": 26.5, "volume": 395065.0}, {"date": "2017-07-03", "close": 26.45, "volume": 65965.0}, {"date": "2017-07-05", "close": 26.7, "volume": 243724.0}, {"date": "2017-07-06", "close": 26.2, "volume": 181057.0}, {"date": "2017-07-07", "close": 26.95, "volume": 213647.0}, {"date": "2017-07-10", "close": 26.4, "volume": 134463.0}, {"date": "2017-07-11", "close": 26.3, "volume": 254206.0}, {"date": "2017-07-12", "close": 26.45, "volume": 131179.0}, {"date": "2017-07-13", "close": 26.55, "volume": 191256.0}, {"date": "2017-07-14", "close": 26.6, "volume": 116286.0}, {"date": "2017-07-17", "close": 27.15, "volume": 187355.0}, {"date": "2017-07-18", "close": 26.75, "volume": 178271.0}, {"date": "2017-07-19", "close": 27.05, "volume": 191603.0}, {"date": "2017-07-20", "close": 27.05, "volume": 94616.0}, {"date": "2017-07-21", "close": 26.75, "volume": 193267.0}, {"date": "2017-07-24", "close": 26.7, "volume": 243834.0}, {"date": "2017-07-25", "close": 26.8, "volume": 181159.0}, {"date": "2017-07-26", "close": 26.1, "volume": 139614.0}, {"date": "2017-07-27", "close": 25.8, "volume": 239796.0}, {"date": "2017-07-28", "close": 25.35, "volume": 350781.0}, {"date": "2017-07-31", "close": 25.55, "volume": 455640.0}, {"date": "2017-08-01", "close": 22.2, "volume": 1145178.0}, {"date": "2017-08-02", "close": 21.8, "volume": 391125.0}, {"date": "2017-08-03", "close": 21.85, "volume": 346318.0}, {"date": "2017-08-04", "close": 21.55, "volume": 444032.0}, {"date": "2017-08-07", "close": 21.3, "volume": 272180.0}, {"date": "2017-08-08", "close": 21.0, "volume": 251762.0}, {"date": "2017-08-09", "close": 20.75, "volume": 345023.0}, {"date": "2017-08-10", "close": 20.05, "volume": 399222.0}, {"date": "2017-08-11", "close": 19.85, "volume": 405181.0}, {"date": "2017-08-14", "close": 20.25, "volume": 267891.0}, {"date": "2017-08-15", "close": 19.8, "volume": 271404.0}, {"date": "2017-08-16", "close": 20.0, "volume": 288815.0}, {"date": "2017-08-17", "close": 19.75, "volume": 276036.0}, {"date": "2017-08-18", "close": 19.8, "volume": 354754.0}, {"date": "2017-08-21", "close": 19.55, "volume": 277274.0}, {"date": "2017-08-22", "close": 19.75, "volume": 294064.0}, {"date": "2017-08-23", "close": 19.8, "volume": 364372.0}, {"date": "2017-08-24", "close": 19.8, "volume": 176977.0}, {"date": "2017-08-25", "close": 20.0, "volume": 179237.0}, {"date": "2017-08-28", "close": 20.0, "volume": 346374.0}, {"date": "2017-08-29", "close": 19.95, "volume": 213728.0}, {"date": "2017-08-30", "close": 20.1, "volume": 258082.0}, {"date": "2017-08-31", "close": 20.45, "volume": 297585.0}, {"date": "2017-09-01", "close": 20.55, "volume": 216183.0}, {"date": "2017-09-05", "close": 20.2, "volume": 238551.0}, {"date": "2017-09-06", "close": 20.3, "volume": 185996.0}, {"date": "2017-09-07", "close": 20.35, "volume": 236038.0}, {"date": "2017-09-08", "close": 20.9, "volume": 355674.0}, {"date": "2017-09-11", "close": 21.15, "volume": 224369.0}, {"date": "2017-09-12", "close": 21.55, "volume": 166406.0}, {"date": "2017-09-13", "close": 21.45, "volume": 420175.0}, {"date": "2017-09-14", "close": 20.85, "volume": 299233.0}, {"date": "2017-09-15", "close": 20.9, "volume": 794326.0}, {"date": "2017-09-18", "close": 21.4, "volume": 242230.0}, {"date": "2017-09-19", "close": 20.95, "volume": 305807.0}, {"date": "2017-09-20", "close": 21.35, "volume": 165101.0}, {"date": "2017-09-21", "close": 21.4, "volume": 124289.0}, {"date": "2017-09-22", "close": 21.5, "volume": 167176.0}, {"date": "2017-09-25", "close": 21.65, "volume": 183271.0}, {"date": "2017-09-26", "close": 21.85, "volume": 163781.0}, {"date": "2017-09-27", "close": 22.45, "volume": 470627.0}, {"date": "2017-09-28", "close": 22.35, "volume": 268601.0}, {"date": "2017-09-29", "close": 22.45, "volume": 272304.0}, {"date": "2017-10-02", "close": 23.1, "volume": 285005.0}, {"date": "2017-10-03", "close": 23.2, "volume": 226091.0}, {"date": "2017-10-04", "close": 23.45, "volume": 266604.0}, {"date": "2017-10-05", "close": 23.2, "volume": 245561.0}, {"date": "2017-10-06", "close": 23.0, "volume": 256247.0}, {"date": "2017-10-09", "close": 23.4, "volume": 367663.0}, {"date": "2017-10-10", "close": 23.45, "volume": 275107.0}, {"date": "2017-10-11", "close": 23.65, "volume": 345800.0}, {"date": "2017-10-12", "close": 23.75, "volume": 271955.0}, {"date": "2017-10-13", "close": 23.65, "volume": 184792.0}, {"date": "2017-10-16", "close": 23.35, "volume": 213854.0}, {"date": "2017-10-17", "close": 23.25, "volume": 132053.0}, {"date": "2017-10-18", "close": 23.45, "volume": 133995.0}, {"date": "2017-10-19", "close": 23.3, "volume": 157114.0}, {"date": "2017-10-20", "close": 23.9, "volume": 166019.0}, {"date": "2017-10-23", "close": 23.75, "volume": 279660.0}, {"date": "2017-10-24", "close": 23.85, "volume": 140637.0}, {"date": "2017-10-25", "close": 24.05, "volume": 119789.0}, {"date": "2017-10-26", "close": 24.3, "volume": 177790.0}, {"date": "2017-10-27", "close": 24.45, "volume": 182213.0}, {"date": "2017-10-30", "close": 23.75, "volume": 228910.0}, {"date": "2017-10-31", "close": 27.1, "volume": 789320.0}, {"date": "2017-11-01", "close": 26.05, "volume": 392050.0}, {"date": "2017-11-02", "close": 26.5, "volume": 457247.0}, {"date": "2017-11-03", "close": 26.85, "volume": 306685.0}, {"date": "2017-11-06", "close": 27.45, "volume": 356629.0}, {"date": "2017-11-07", "close": 27.3, "volume": 331012.0}, {"date": "2017-11-08", "close": 27.9, "volume": 306705.0}, {"date": "2017-11-09", "close": 28.35, "volume": 436308.0}, {"date": "2017-11-10", "close": 28.3, "volume": 277490.0}, {"date": "2017-11-13", "close": 28.4, "volume": 597127.0}, {"date": "2017-11-14", "close": 28.0, "volume": 499574.0}, {"date": "2017-11-15", "close": 27.5, "volume": 563604.0}, {"date": "2017-11-16", "close": 28.1, "volume": 270103.0}, {"date": "2017-11-17", "close": 28.4, "volume": 245956.0}, {"date": "2017-11-20", "close": 28.75, "volume": 197020.0}, {"date": "2017-11-21", "close": 29.3, "volume": 341738.0}, {"date": "2017-11-22", "close": 28.45, "volume": 192333.0}, {"date": "2017-11-24", "close": 28.65, "volume": 108666.0}, {"date": "2017-11-27", "close": 28.55, "volume": 142432.0}, {"date": "2017-11-28", "close": 28.85, "volume": 303514.0}, {"date": "2017-11-29", "close": 29.05, "volume": 171513.0}, {"date": "2017-11-30", "close": 28.45, "volume": 324648.0}, {"date": "2017-12-01", "close": 28.2, "volume": 196920.0}, {"date": "2017-12-04", "close": 27.8, "volume": 171337.0}, {"date": "2017-12-05", "close": 27.2, "volume": 290938.0}, {"date": "2017-12-06", "close": 27.3, "volume": 150558.0}, {"date": "2017-12-07", "close": 27.35, "volume": 217881.0}, {"date": "2017-12-08", "close": 27.8, "volume": 194950.0}, {"date": "2017-12-11", "close": 27.9, "volume": 210749.0}, {"date": "2017-12-12", "close": 27.65, "volume": 248869.0}, {"date": "2017-12-13", "close": 27.6, "volume": 242357.0}, {"date": "2017-12-14", "close": 27.9, "volume": 333200.0}, {"date": "2017-12-15", "close": 28.65, "volume": 698489.0}, {"date": "2017-12-18", "close": 28.85, "volume": 198959.0}, {"date": "2017-12-19", "close": 28.45, "volume": 243051.0}, {"date": "2017-12-20", "close": 28.6, "volume": 130223.0}, {"date": "2017-12-21", "close": 28.8, "volume": 123191.0}, {"date": "2017-12-22", "close": 28.15, "volume": 92051.0}, {"date": "2017-12-26", "close": 28.05, "volume": 131650.0}, {"date": "2017-12-27", "close": 27.65, "volume": 130128.0}, {"date": "2017-12-28", "close": 27.75, "volume": 170117.0}, {"date": "2017-12-29", "close": 27.5, "volume": 163057.0}, {"date": "2018-01-02", "close": 27.35, "volume": 177568.0}, {"date": "2018-01-03", "close": 27.1, "volume": 180544.0}, {"date": "2018-01-04", "close": 27.15, "volume": 246763.0}, {"date": "2018-01-05", "close": 27.55, "volume": 113725.0}, {"date": "2018-01-08", "close": 27.9, "volume": 139143.0}, {"date": "2018-01-09", "close": 27.4, "volume": 144025.0}, {"date": "2018-01-10", "close": 27.2, "volume": 125757.0}, {"date": "2018-01-11", "close": 28.05, "volume": 209010.0}, {"date": "2018-01-12", "close": 27.4, "volume": 129141.0}, {"date": "2018-01-16", "close": 27.7, "volume": 171230.0}, {"date": "2018-01-17", "close": 28.1, "volume": 206049.0}, {"date": "2018-01-18", "close": 27.55, "volume": 180314.0}, {"date": "2018-01-19", "close": 28.2, "volume": 180895.0}, {"date": "2018-01-22", "close": 28.45, "volume": 174123.0}, {"date": "2018-01-23", "close": 27.75, "volume": 194507.0}, {"date": "2018-01-24", "close": 27.25, "volume": 215388.0}, {"date": "2018-01-25", "close": 26.95, "volume": 283979.0}, {"date": "2018-01-26", "close": 27.3, "volume": 276587.0}, {"date": "2018-01-29", "close": 27.1, "volume": 208344.0}, {"date": "2018-01-30", "close": 27.0, "volume": 204934.0}, {"date": "2018-01-31", "close": 27.35, "volume": 225844.0}, {"date": "2018-02-01", "close": 27.45, "volume": 214417.0}, {"date": "2018-02-02", "close": 26.55, "volume": 175328.0}, {"date": "2018-02-05", "close": 25.55, "volume": 163480.0}, {"date": "2018-02-06", "close": 25.7, "volume": 239791.0}, {"date": "2018-02-07", "close": 25.9, "volume": 497638.0}, {"date": "2018-02-08", "close": 27.15, "volume": 553494.0}, {"date": "2018-02-09", "close": 26.85, "volume": 587684.0}, {"date": "2018-02-12", "close": 27.75, "volume": 363022.0}, {"date": "2018-02-13", "close": 28.05, "volume": 415301.0}, {"date": "2018-02-14", "close": 28.75, "volume": 352568.0}, {"date": "2018-02-15", "close": 28.8, "volume": 296186.0}, {"date": "2018-02-16", "close": 28.45, "volume": 316823.0}, {"date": "2018-02-20", "close": 28.0, "volume": 317253.0}, {"date": "2018-02-21", "close": 28.55, "volume": 272507.0}, {"date": "2018-02-22", "close": 28.4, "volume": 353286.0}, {"date": "2018-02-23", "close": 28.35, "volume": 228991.0}, {"date": "2018-02-26", "close": 28.15, "volume": 179215.0}, {"date": "2018-02-27", "close": 27.7, "volume": 171915.0}, {"date": "2018-02-28", "close": 27.2, "volume": 216099.0}, {"date": "2018-03-01", "close": 26.45, "volume": 207030.0}, {"date": "2018-03-02", "close": 26.7, "volume": 224685.0}, {"date": "2018-03-05", "close": 26.75, "volume": 256799.0}, {"date": "2018-03-06", "close": 27.2, "volume": 260600.0}, {"date": "2018-03-07", "close": 27.8, "volume": 200621.0}, {"date": "2018-03-08", "close": 27.35, "volume": 194779.0}, {"date": "2018-03-09", "close": 27.95, "volume": 216295.0}, {"date": "2018-03-12", "close": 27.6, "volume": 348776.0}, {"date": "2018-03-13", "close": 27.75, "volume": 214465.0}, {"date": "2018-03-14", "close": 27.55, "volume": 215512.0}, {"date": "2018-03-15", "close": 27.5, "volume": 135830.0}, {"date": "2018-03-16", "close": 27.85, "volume": 487963.0}, {"date": "2018-03-19", "close": 27.65, "volume": 153155.0}, {"date": "2018-03-20", "close": 27.05, "volume": 275576.0}, {"date": "2018-03-21", "close": 27.3, "volume": 98041.0}, {"date": "2018-03-22", "close": 26.15, "volume": 298988.0}, {"date": "2018-03-23", "close": 25.55, "volume": 379648.0}, {"date": "2018-03-26", "close": 26.0, "volume": 275989.0}, {"date": "2018-03-27", "close": 25.55, "volume": 299587.0}, {"date": "2018-03-28", "close": 25.9, "volume": 276897.0}, {"date": "2018-03-29", "close": 25.9, "volume": 210364.0}, {"date": "2018-04-02", "close": 25.95, "volume": 293755.0}, {"date": "2018-04-03", "close": 26.7, "volume": 233148.0}, {"date": "2018-04-04", "close": 26.45, "volume": 137616.0}, {"date": "2018-04-05", "close": 26.95, "volume": 133033.0}, {"date": "2018-04-06", "close": 26.6, "volume": 320774.0}, {"date": "2018-04-09", "close": 26.3, "volume": 333767.0}, {"date": "2018-04-10", "close": 27.4, "volume": 147118.0}, {"date": "2018-04-11", "close": 26.85, "volume": 153362.0}, {"date": "2018-04-12", "close": 27.05, "volume": 84660.0}, {"date": "2018-04-13", "close": 27.05, "volume": 151289.0}, {"date": "2018-04-16", "close": 27.3, "volume": 158160.0}, {"date": "2018-04-17", "close": 27.6, "volume": 169199.0}, {"date": "2018-04-18", "close": 27.7, "volume": 164524.0}, {"date": "2018-04-19", "close": 28.05, "volume": 117500.0}, {"date": "2018-04-20", "close": 27.25, "volume": 154190.0}, {"date": "2018-04-23", "close": 27.0, "volume": 123191.0}, {"date": "2018-04-24", "close": 26.85, "volume": 125206.0}, {"date": "2018-04-25", "close": 27.25, "volume": 134611.0}, {"date": "2018-04-26", "close": 27.3, "volume": 100472.0}, {"date": "2018-04-27", "close": 27.05, "volume": 112187.0}, {"date": "2018-04-30", "close": 26.65, "volume": 114249.0}, {"date": "2018-05-01", "close": 24.2, "volume": 350415.0}, {"date": "2018-05-02", "close": 24.0, "volume": 267364.0}, {"date": "2018-05-03", "close": 23.6, "volume": 821486.0}, {"date": "2018-05-04", "close": 24.55, "volume": 340133.0}, {"date": "2018-05-07", "close": 23.85, "volume": 502806.0}, {"date": "2018-05-08", "close": 24.55, "volume": 334708.0}, {"date": "2018-05-09", "close": 24.95, "volume": 392647.0}, {"date": "2018-05-10", "close": 25.0, "volume": 285455.0}, {"date": "2018-05-11", "close": 25.25, "volume": 235311.0}, {"date": "2018-05-14", "close": 24.55, "volume": 216893.0}, {"date": "2018-05-15", "close": 24.85, "volume": 171701.0}, {"date": "2018-05-16", "close": 25.2, "volume": 202379.0}, {"date": "2018-05-17", "close": 25.45, "volume": 204841.0}, {"date": "2018-05-18", "close": 25.6, "volume": 100481.0}, {"date": "2018-05-21", "close": 25.65, "volume": 187232.0}, {"date": "2018-05-22", "close": 25.6, "volume": 150516.0}, {"date": "2018-05-23", "close": 25.65, "volume": 178560.0}, {"date": "2018-05-24", "close": 25.6, "volume": 107944.0}, {"date": "2018-05-25", "close": 25.7, "volume": 135700.0}, {"date": "2018-05-29", "close": 25.75, "volume": 295660.0}, {"date": "2018-05-30", "close": 26.55, "volume": 223818.0}, {"date": "2018-05-31", "close": 25.8, "volume": 223137.0}, {"date": "2018-06-01", "close": 26.65, "volume": 226826.0}, {"date": "2018-06-04", "close": 27.25, "volume": 285065.0}, {"date": "2018-06-05", "close": 27.45, "volume": 184891.0}, {"date": "2018-06-06", "close": 27.4, "volume": 130258.0}, {"date": "2018-06-07", "close": 27.4, "volume": 106754.0}, {"date": "2018-06-08", "close": 27.25, "volume": 147746.0}, {"date": "2018-06-11", "close": 27.5, "volume": 143619.0}, {"date": "2018-06-12", "close": 27.6, "volume": 106671.0}, {"date": "2018-06-13", "close": 28.1, "volume": 160228.0}, {"date": "2018-06-14", "close": 28.5, "volume": 128496.0}, {"date": "2018-06-15", "close": 28.75, "volume": 253537.0}, {"date": "2018-06-18", "close": 27.95, "volume": 305491.0}, {"date": "2018-06-19", "close": 26.9, "volume": 270701.0}, {"date": "2018-06-20", "close": 28.05, "volume": 518948.0}, {"date": "2018-06-21", "close": 27.7, "volume": 358493.0}, {"date": "2018-06-22", "close": 27.8, "volume": 803937.0}, {"date": "2018-06-25", "close": 27.25, "volume": 371987.0}, {"date": "2018-06-26", "close": 26.9, "volume": 540750.0}, {"date": "2018-06-27", "close": 26.1, "volume": 270203.0}, {"date": "2018-06-28", "close": 26.95, "volume": 249013.0}, {"date": "2018-06-29", "close": 26.95, "volume": 211660.0}, {"date": "2018-07-02", "close": 27.65, "volume": 156671.0}, {"date": "2018-07-03", "close": 27.05, "volume": 89973.0}, {"date": "2018-07-05", "close": 27.65, "volume": 245092.0}, {"date": "2018-07-06", "close": 27.7, "volume": 99814.0}, {"date": "2018-07-09", "close": 28.2, "volume": 103308.0}, {"date": "2018-07-10", "close": 27.5, "volume": 127235.0}, {"date": "2018-07-11", "close": 26.9, "volume": 218815.0}, {"date": "2018-07-12", "close": 27.0, "volume": 219250.0}, {"date": "2018-07-13", "close": 27.05, "volume": 156486.0}, {"date": "2018-07-16", "close": 26.55, "volume": 319001.0}, {"date": "2018-07-17", "close": 27.55, "volume": 503237.0}, {"date": "2018-07-18", "close": 27.45, "volume": 234081.0}, {"date": "2018-07-19", "close": 28.0, "volume": 201880.0}, {"date": "2018-07-20", "close": 27.6, "volume": 156343.0}, {"date": "2018-07-23", "close": 27.95, "volume": 181292.0}, {"date": "2018-07-24", "close": 27.9, "volume": 143558.0}, {"date": "2018-07-25", "close": 28.0, "volume": 167150.0}, {"date": "2018-07-26", "close": 27.95, "volume": 372058.0}, {"date": "2018-07-27", "close": 27.5, "volume": 170492.0}, {"date": "2018-07-30", "close": 27.3, "volume": 168869.0}, {"date": "2018-07-31", "close": 27.05, "volume": 319507.0}, {"date": "2018-08-01", "close": 27.65, "volume": 213390.0}, {"date": "2018-08-02", "close": 27.15, "volume": 230886.0}, {"date": "2018-08-03", "close": 27.35, "volume": 191633.0}, {"date": "2018-08-06", "close": 29.0, "volume": 348252.0}, {"date": "2018-08-07", "close": 28.35, "volume": 309472.0}, {"date": "2018-08-08", "close": 28.35, "volume": 309609.0}, {"date": "2018-08-09", "close": 28.45, "volume": 356592.0}, {"date": "2018-08-10", "close": 28.7, "volume": 679251.0}, {"date": "2018-08-13", "close": 28.35, "volume": 188765.0}, {"date": "2018-08-14", "close": 28.75, "volume": 185854.0}, {"date": "2018-08-15", "close": 28.7, "volume": 256817.0}, {"date": "2018-08-16", "close": 28.7, "volume": 182206.0}, {"date": "2018-08-17", "close": 28.75, "volume": 164765.0}, {"date": "2018-08-20", "close": 29.25, "volume": 393626.0}, {"date": "2018-08-21", "close": 29.6, "volume": 214659.0}, {"date": "2018-08-22", "close": 29.3, "volume": 94791.0}, {"date": "2018-08-23", "close": 29.3, "volume": 183848.0}, {"date": "2018-08-24", "close": 29.4, "volume": 139054.0}, {"date": "2018-08-27", "close": 29.5, "volume": 137618.0}, {"date": "2018-08-28", "close": 29.4, "volume": 102209.0}, {"date": "2018-08-29", "close": 29.4, "volume": 134337.0}, {"date": "2018-08-30", "close": 29.35, "volume": 95283.0}, {"date": "2018-08-31", "close": 29.3, "volume": 117439.0}, {"date": "2018-09-04", "close": 29.25, "volume": 218189.0}, {"date": "2018-09-05", "close": 29.1, "volume": 206391.0}, {"date": "2018-09-06", "close": 28.9, "volume": 174109.0}, {"date": "2018-09-07", "close": 28.15, "volume": 238466.0}, {"date": "2018-09-10", "close": 28.3, "volume": 202952.0}, {"date": "2018-09-11", "close": 27.9, "volume": 187585.0}, {"date": "2018-09-12", "close": 27.3, "volume": 158336.0}, {"date": "2018-09-13", "close": 27.2, "volume": 184772.0}, {"date": "2018-09-14", "close": 27.2, "volume": 185714.0}, {"date": "2018-09-17", "close": 26.6, "volume": 221346.0}, {"date": "2018-09-18", "close": 26.4, "volume": 198036.0}, {"date": "2018-09-19", "close": 24.85, "volume": 371731.0}, {"date": "2018-09-20", "close": 25.4, "volume": 282052.0}, {"date": "2018-09-21", "close": 24.95, "volume": 466060.0}, {"date": "2018-09-24", "close": 25.0, "volume": 205719.0}, {"date": "2018-09-25", "close": 25.3, "volume": 193077.0}, {"date": "2018-09-26", "close": 25.5, "volume": 148664.0}, {"date": "2018-09-27", "close": 25.45, "volume": 193815.0}, {"date": "2018-09-28", "close": 26.05, "volume": 330082.0}, {"date": "2018-10-01", "close": 25.67, "volume": 252179.0}, {"date": "2018-10-02", "close": 25.04, "volume": 123714.0}, {"date": "2018-10-03", "close": 25.35, "volume": 231555.0}, {"date": "2018-10-04", "close": 25.08, "volume": 192108.0}, {"date": "2018-10-05", "close": 24.7, "volume": 158108.0}, {"date": "2018-10-08", "close": 25.4, "volume": 243750.0}, {"date": "2018-10-09", "close": 25.35, "volume": 206403.0}, {"date": "2018-10-10", "close": 24.87, "volume": 218065.0}, {"date": "2018-10-11", "close": 24.01, "volume": 172967.0}, {"date": "2018-10-12", "close": 23.82, "volume": 182238.0}, {"date": "2018-10-15", "close": 24.14, "volume": 143038.0}, {"date": "2018-10-16", "close": 24.87, "volume": 149143.0}, {"date": "2018-10-17", "close": 24.62, "volume": 187288.0}, {"date": "2018-10-18", "close": 23.96, "volume": 203641.0}, {"date": "2018-10-19", "close": 23.61, "volume": 162636.0}, {"date": "2018-10-22", "close": 24.13, "volume": 136072.0}, {"date": "2018-10-23", "close": 23.76, "volume": 187522.0}, {"date": "2018-10-24", "close": 22.82, "volume": 154393.0}, {"date": "2018-10-25", "close": 23.59, "volume": 169830.0}, {"date": "2018-10-26", "close": 23.28, "volume": 164984.0}, {"date": "2018-10-29", "close": 23.07, "volume": 183364.0}, {"date": "2018-10-30", "close": 23.65, "volume": 126147.0}, {"date": "2018-10-31", "close": 23.33, "volume": 251650.0}, {"date": "2018-11-01", "close": 24.07, "volume": 232171.0}, {"date": "2018-11-02", "close": 24.25, "volume": 142673.0}, {"date": "2018-11-05", "close": 24.37, "volume": 178389.0}, {"date": "2018-11-06", "close": 23.86, "volume": 306437.0}, {"date": "2018-11-07", "close": 24.9, "volume": 215697.0}, {"date": "2018-11-08", "close": 24.95, "volume": 131714.0}, {"date": "2018-11-09", "close": 24.74, "volume": 283576.0}, {"date": "2018-11-12", "close": 24.59, "volume": 132914.0}, {"date": "2018-11-13", "close": 24.46, "volume": 137062.0}, {"date": "2018-11-14", "close": 24.43, "volume": 269379.0}, {"date": "2018-11-15", "close": 24.9, "volume": 199603.0}, {"date": "2018-11-16", "close": 24.58, "volume": 374253.0}, {"date": "2018-11-19", "close": 24.16, "volume": 184722.0}, {"date": "2018-11-20", "close": 23.84, "volume": 322144.0}, {"date": "2018-11-21", "close": 24.42, "volume": 220641.0}, {"date": "2018-11-23", "close": 24.41, "volume": 52086.0}, {"date": "2018-11-26", "close": 24.47, "volume": 343820.0}, {"date": "2018-11-27", "close": 24.2, "volume": 171689.0}, {"date": "2018-11-28", "close": 25.21, "volume": 181483.0}, {"date": "2018-11-29", "close": 24.83, "volume": 122709.0}, {"date": "2018-11-30", "close": 25.25, "volume": 235062.0}, {"date": "2018-12-03", "close": 25.07, "volume": 169004.0}, {"date": "2018-12-04", "close": 23.74, "volume": 183741.0}, {"date": "2018-12-06", "close": 24.04, "volume": 212974.0}, {"date": "2018-12-07", "close": 24.14, "volume": 391888.0}, {"date": "2018-12-10", "close": 24.32, "volume": 299457.0}, {"date": "2018-12-11", "close": 24.44, "volume": 179733.0}, {"date": "2018-12-12", "close": 24.57, "volume": 106004.0}, {"date": "2018-12-13", "close": 23.84, "volume": 202441.0}, {"date": "2018-12-14", "close": 23.43, "volume": 187512.0}, {"date": "2018-12-17", "close": 22.76, "volume": 260694.0}, {"date": "2018-12-18", "close": 23.1, "volume": 183285.0}, {"date": "2018-12-19", "close": 22.6, "volume": 263963.0}, {"date": "2018-12-20", "close": 22.22, "volume": 310409.0}, {"date": "2018-12-21", "close": 21.14, "volume": 541580.0}, {"date": "2018-12-24", "close": 20.91, "volume": 154036.0}, {"date": "2018-12-26", "close": 21.76, "volume": 269063.0}, {"date": "2018-12-27", "close": 21.6, "volume": 116280.0}, {"date": "2018-12-28", "close": 21.82, "volume": 196194.0}, {"date": "2018-12-31", "close": 22.25, "volume": 147495.0}, {"date": "2019-01-02", "close": 21.93, "volume": 287362.0}, {"date": "2019-01-03", "close": 21.72, "volume": 179067.0}, {"date": "2019-01-04", "close": 22.72, "volume": 254360.0}, {"date": "2019-01-07", "close": 23.01, "volume": 207425.0}, {"date": "2019-01-08", "close": 23.51, "volume": 294918.0}, {"date": "2019-01-09", "close": 23.75, "volume": 245827.0}, {"date": "2019-01-10", "close": 23.61, "volume": 110849.0}, {"date": "2019-01-11", "close": 23.78, "volume": 106204.0}, {"date": "2019-01-14", "close": 23.35, "volume": 242297.0}, {"date": "2019-01-15", "close": 23.51, "volume": 158099.0}, {"date": "2019-01-16", "close": 23.77, "volume": 172017.0}, {"date": "2019-01-17", "close": 23.88, "volume": 195278.0}, {"date": "2019-01-18", "close": 24.03, "volume": 133738.0}, {"date": "2019-01-22", "close": 23.71, "volume": 219587.0}, {"date": "2019-01-23", "close": 23.78, "volume": 117277.0}, {"date": "2019-01-24", "close": 23.85, "volume": 247772.0}, {"date": "2019-01-25", "close": 23.96, "volume": 119546.0}, {"date": "2019-01-28", "close": 24.02, "volume": 125968.0}, {"date": "2019-01-29", "close": 23.87, "volume": 184530.0}, {"date": "2019-01-30", "close": 24.13, "volume": 137425.0}, {"date": "2019-01-31", "close": 24.39, "volume": 139366.0}, {"date": "2019-02-01", "close": 24.39, "volume": 106452.0}, {"date": "2019-02-04", "close": 24.61, "volume": 84845.0}, {"date": "2019-02-05", "close": 24.52, "volume": 187021.0}, {"date": "2019-02-06", "close": 24.79, "volume": 72657.0}, {"date": "2019-02-07", "close": 24.71, "volume": 97556.0}, {"date": "2019-02-08", "close": 22.14, "volume": 453155.0}, {"date": "2019-02-11", "close": 23.27, "volume": 437353.0}, {"date": "2019-02-12", "close": 23.37, "volume": 292652.0}, {"date": "2019-02-13", "close": 23.48, "volume": 271725.0}, {"date": "2019-02-14", "close": 23.57, "volume": 301406.0}, {"date": "2019-02-15", "close": 23.79, "volume": 160615.0}, {"date": "2019-02-19", "close": 23.75, "volume": 317835.0}, {"date": "2019-02-20", "close": 23.69, "volume": 229295.0}, {"date": "2019-02-21", "close": 23.45, "volume": 171264.0}, {"date": "2019-02-22", "close": 23.67, "volume": 185698.0}, {"date": "2019-02-25", "close": 23.7, "volume": 280433.0}, {"date": "2019-02-26", "close": 23.46, "volume": 350216.0}, {"date": "2019-02-27", "close": 23.27, "volume": 156623.0}, {"date": "2019-02-28", "close": 23.02, "volume": 220840.0}, {"date": "2019-03-01", "close": 22.99, "volume": 182787.0}, {"date": "2019-03-04", "close": 23.02, "volume": 249710.0}, {"date": "2019-03-05", "close": 22.73, "volume": 113031.0}, {"date": "2019-03-06", "close": 22.06, "volume": 246496.0}, {"date": "2019-03-07", "close": 21.65, "volume": 166298.0}, {"date": "2019-03-08", "close": 21.56, "volume": 153781.0}, {"date": "2019-03-11", "close": 22.2, "volume": 207432.0}, {"date": "2019-03-12", "close": 22.3, "volume": 162898.0}, {"date": "2019-03-13", "close": 22.6, "volume": 113888.0}, {"date": "2019-03-14", "close": 22.61, "volume": 142885.0}, {"date": "2019-03-15", "close": 22.88, "volume": 444325.0}, {"date": "2019-03-18", "close": 23.39, "volume": 217680.0}, {"date": "2019-03-19", "close": 23.4, "volume": 146625.0}, {"date": "2019-03-20", "close": 23.21, "volume": 144846.0}, {"date": "2019-03-21", "close": 23.56, "volume": 190114.0}, {"date": "2019-03-22", "close": 22.63, "volume": 247505.0}, {"date": "2019-03-25", "close": 23.0, "volume": 189301.0}, {"date": "2019-03-26", "close": 23.33, "volume": 221801.0}, {"date": "2019-03-27", "close": 23.21, "volume": 186083.0}, {"date": "2019-03-28", "close": 23.67, "volume": 170926.0}, {"date": "2019-03-29", "close": 23.64, "volume": 215568.0}, {"date": "2019-04-01", "close": 24.0, "volume": 179529.0}, {"date": "2019-04-02", "close": 23.56, "volume": 125887.0}, {"date": "2019-04-03", "close": 23.9, "volume": 100055.0}, {"date": "2019-04-04", "close": 24.02, "volume": 124844.0}, {"date": "2019-04-05", "close": 24.38, "volume": 199998.0}, {"date": "2019-04-08", "close": 24.47, "volume": 127395.0}, {"date": "2019-04-09", "close": 24.25, "volume": 216959.0}, {"date": "2019-04-10", "close": 24.49, "volume": 201782.0}, {"date": "2019-04-11", "close": 24.64, "volume": 69317.0}, {"date": "2019-04-12", "close": 24.77, "volume": 103868.0}, {"date": "2019-04-15", "close": 24.64, "volume": 150163.0}, {"date": "2019-04-16", "close": 24.84, "volume": 187864.0}, {"date": "2019-04-17", "close": 24.57, "volume": 120226.0}, {"date": "2019-04-18", "close": 24.63, "volume": 118392.0}, {"date": "2019-04-22", "close": 24.59, "volume": 130942.0}, {"date": "2019-04-23", "close": 25.18, "volume": 173457.0}, {"date": "2019-04-24", "close": 25.18, "volume": 280627.0}, {"date": "2019-04-25", "close": 24.93, "volume": 170477.0}, {"date": "2019-04-26", "close": 25.5, "volume": 201237.0}, {"date": "2019-04-29", "close": 25.52, "volume": 290274.0}, {"date": "2019-04-30", "close": 24.16, "volume": 534078.0}, {"date": "2019-05-01", "close": 24.57, "volume": 373156.0}, {"date": "2019-05-02", "close": 24.48, "volume": 171311.0}, {"date": "2019-05-03", "close": 24.68, "volume": 182708.0}, {"date": "2019-05-06", "close": 24.95, "volume": 178725.0}, {"date": "2019-05-07", "close": 24.4, "volume": 171479.0}, {"date": "2019-05-08", "close": 24.01, "volume": 172614.0}, {"date": "2019-05-09", "close": 23.99, "volume": 121806.0}, {"date": "2019-05-10", "close": 24.03, "volume": 131684.0}, {"date": "2019-05-13", "close": 23.34, "volume": 165734.0}, {"date": "2019-05-14", "close": 23.6, "volume": 112467.0}, {"date": "2019-05-15", "close": 23.52, "volume": 128856.0}, {"date": "2019-05-16", "close": 23.8, "volume": 97569.0}, {"date": "2019-05-17", "close": 23.5, "volume": 114022.0}, {"date": "2019-05-20", "close": 23.51, "volume": 250875.0}, {"date": "2019-05-21", "close": 23.79, "volume": 163015.0}, {"date": "2019-05-22", "close": 23.35, "volume": 161443.0}, {"date": "2019-05-23", "close": 22.32, "volume": 226704.0}, {"date": "2019-05-24", "close": 22.4, "volume": 143062.0}, {"date": "2019-05-28", "close": 22.04, "volume": 183819.0}, {"date": "2019-05-29", "close": 21.94, "volume": 152027.0}, {"date": "2019-05-30", "close": 21.67, "volume": 107922.0}, {"date": "2019-05-31", "close": 21.24, "volume": 197871.0}, {"date": "2019-06-03", "close": 21.17, "volume": 203941.0}, {"date": "2019-06-04", "close": 21.74, "volume": 96130.0}, {"date": "2019-06-05", "close": 21.74, "volume": 159929.0}, {"date": "2019-06-06", "close": 21.05, "volume": 96520.0}, {"date": "2019-06-07", "close": 21.08, "volume": 152791.0}, {"date": "2019-06-10", "close": 21.44, "volume": 160215.0}, {"date": "2019-06-11", "close": 21.43, "volume": 122221.0}, {"date": "2019-06-12", "close": 21.25, "volume": 146442.0}, {"date": "2019-06-13", "close": 21.83, "volume": 520630.0}, {"date": "2019-06-14", "close": 21.72, "volume": 158584.0}, {"date": "2019-06-17", "close": 21.55, "volume": 135445.0}, {"date": "2019-06-18", "close": 21.85, "volume": 234074.0}, {"date": "2019-06-19", "close": 21.85, "volume": 121098.0}, {"date": "2019-06-20", "close": 21.88, "volume": 140800.0}, {"date": "2019-06-21", "close": 21.5, "volume": 526192.0}, {"date": "2019-06-24", "close": 21.21, "volume": 128598.0}, {"date": "2019-06-25", "close": 21.0, "volume": 186183.0}, {"date": "2019-06-26", "close": 21.36, "volume": 325824.0}, {"date": "2019-06-27", "close": 21.68, "volume": 184329.0}, {"date": "2019-06-28", "close": 22.06, "volume": 371632.0}, {"date": "2019-07-01", "close": 21.88, "volume": 182616.0}, {"date": "2019-07-02", "close": 21.74, "volume": 173738.0}, {"date": "2019-07-03", "close": 21.62, "volume": 75692.0}, {"date": "2019-07-05", "close": 21.95, "volume": 181172.0}, {"date": "2019-07-08", "close": 22.06, "volume": 203935.0}, {"date": "2019-07-09", "close": 21.8, "volume": 193237.0}, {"date": "2019-07-10", "close": 21.84, "volume": 186658.0}, {"date": "2019-07-11", "close": 21.48, "volume": 112770.0}, {"date": "2019-07-12", "close": 21.75, "volume": 135826.0}, {"date": "2019-07-15", "close": 21.78, "volume": 112976.0}, {"date": "2019-07-16", "close": 21.84, "volume": 90634.0}, {"date": "2019-07-17", "close": 21.64, "volume": 180673.0}, {"date": "2019-07-18", "close": 21.75, "volume": 139303.0}, {"date": "2019-07-19", "close": 21.68, "volume": 162617.0}, {"date": "2019-07-22", "close": 21.67, "volume": 94398.0}, {"date": "2019-07-23", "close": 21.91, "volume": 103555.0}, {"date": "2019-07-24", "close": 22.78, "volume": 200421.0}, {"date": "2019-07-25", "close": 22.28, "volume": 85913.0}, {"date": "2019-07-26", "close": 22.65, "volume": 135936.0}, {"date": "2019-07-29", "close": 22.51, "volume": 203753.0}, {"date": "2019-07-30", "close": 19.54, "volume": 720726.0}, {"date": "2019-07-31", "close": 19.77, "volume": 533115.0}, {"date": "2019-08-01", "close": 19.59, "volume": 412424.0}, {"date": "2019-08-02", "close": 19.82, "volume": 243166.0}, {"date": "2019-08-05", "close": 19.5, "volume": 303637.0}, {"date": "2019-08-06", "close": 19.73, "volume": 417468.0}, {"date": "2019-08-07", "close": 19.73, "volume": 256197.0}, {"date": "2019-08-08", "close": 20.33, "volume": 459517.0}, {"date": "2019-08-09", "close": 19.84, "volume": 308427.0}, {"date": "2019-08-12", "close": 19.92, "volume": 175936.0}, {"date": "2019-08-13", "close": 19.93, "volume": 181075.0}, {"date": "2019-08-14", "close": 19.29, "volume": 294794.0}, {"date": "2019-08-15", "close": 19.43, "volume": 224192.0}, {"date": "2019-08-16", "close": 19.72, "volume": 182625.0}, {"date": "2019-08-19", "close": 19.82, "volume": 160906.0}, {"date": "2019-08-20", "close": 19.49, "volume": 187121.0}, {"date": "2019-08-21", "close": 19.66, "volume": 141415.0}, {"date": "2019-08-22", "close": 19.54, "volume": 159804.0}, {"date": "2019-08-23", "close": 18.88, "volume": 275817.0}, {"date": "2019-08-26", "close": 19.0, "volume": 179053.0}, {"date": "2019-08-27", "close": 18.86, "volume": 197569.0}, {"date": "2019-08-28", "close": 19.08, "volume": 204981.0}, {"date": "2019-08-29", "close": 19.35, "volume": 207467.0}, {"date": "2019-08-30", "close": 19.41, "volume": 132113.0}, {"date": "2019-09-03", "close": 19.16, "volume": 298222.0}, {"date": "2019-09-04", "close": 19.35, "volume": 149481.0}, {"date": "2019-09-05", "close": 20.02, "volume": 216025.0}, {"date": "2019-09-06", "close": 19.97, "volume": 115398.0}, {"date": "2019-09-09", "close": 20.74, "volume": 120558.0}, {"date": "2019-09-10", "close": 21.15, "volume": 157386.0}, {"date": "2019-09-11", "close": 21.28, "volume": 167735.0}, {"date": "2019-09-12", "close": 21.16, "volume": 121026.0}, {"date": "2019-09-13", "close": 21.26, "volume": 191949.0}, {"date": "2019-09-16", "close": 21.45, "volume": 128430.0}, {"date": "2019-09-17", "close": 21.33, "volume": 96820.0}, {"date": "2019-09-18", "close": 20.98, "volume": 148976.0}, {"date": "2019-09-19", "close": 20.89, "volume": 204818.0}, {"date": "2019-09-20", "close": 20.91, "volume": 419646.0}, {"date": "2019-09-23", "close": 20.4, "volume": 214670.0}, {"date": "2019-09-24", "close": 20.74, "volume": 476337.0}, {"date": "2019-09-25", "close": 21.0, "volume": 163801.0}, {"date": "2019-09-26", "close": 21.28, "volume": 219883.0}, {"date": "2019-09-27", "close": 21.1, "volume": 127282.0}, {"date": "2019-09-30", "close": 21.1, "volume": 166916.0}, {"date": "2019-10-01", "close": 20.55, "volume": 252517.0}, {"date": "2019-10-02", "close": 20.37, "volume": 228260.0}, {"date": "2019-10-03", "close": 20.07, "volume": 169006.0}, {"date": "2019-10-04", "close": 20.64, "volume": 134730.0}, {"date": "2019-10-07", "close": 20.85, "volume": 436431.0}, {"date": "2019-10-08", "close": 21.06, "volume": 396059.0}, {"date": "2019-10-09", "close": 20.91, "volume": 172778.0}, {"date": "2019-10-10", "close": 21.11, "volume": 145037.0}, {"date": "2019-10-11", "close": 21.6, "volume": 211588.0}, {"date": "2019-10-14", "close": 21.62, "volume": 171924.0}, {"date": "2019-10-15", "close": 21.95, "volume": 257174.0}, {"date": "2019-10-16", "close": 21.82, "volume": 207676.0}, {"date": "2019-10-17", "close": 22.12, "volume": 163495.0}, {"date": "2019-10-18", "close": 22.0, "volume": 184495.0}, {"date": "2019-10-21", "close": 22.35, "volume": 157663.0}, {"date": "2019-10-22", "close": 22.27, "volume": 160641.0}, {"date": "2019-10-23", "close": 22.44, "volume": 196826.0}, {"date": "2019-10-24", "close": 22.43, "volume": 145684.0}, {"date": "2019-10-25", "close": 22.46, "volume": 93914.0}, {"date": "2019-10-28", "close": 22.68, "volume": 173091.0}, {"date": "2019-10-29", "close": 23.69, "volume": 539244.0}, {"date": "2019-10-30", "close": 23.32, "volume": 164568.0}, {"date": "2019-10-31", "close": 22.9, "volume": 194069.0}, {"date": "2019-11-01", "close": 23.29, "volume": 142843.0}, {"date": "2019-11-04", "close": 23.61, "volume": 181848.0}, {"date": "2019-11-05", "close": 23.56, "volume": 149493.0}, {"date": "2019-11-06", "close": 23.27, "volume": 152830.0}, {"date": "2019-11-07", "close": 23.3, "volume": 96107.0}, {"date": "2019-11-08", "close": 23.28, "volume": 176637.0}, {"date": "2019-11-11", "close": 23.34, "volume": 116694.0}, {"date": "2019-11-12", "close": 23.25, "volume": 134306.0}, {"date": "2019-11-13", "close": 22.92, "volume": 131851.0}, {"date": "2019-11-14", "close": 22.99, "volume": 147540.0}, {"date": "2019-11-15", "close": 23.15, "volume": 206849.0}, {"date": "2019-11-18", "close": 22.65, "volume": 143962.0}, {"date": "2019-11-19", "close": 22.62, "volume": 193113.0}, {"date": "2019-11-20", "close": 22.62, "volume": 237467.0}, {"date": "2019-11-21", "close": 22.81, "volume": 227702.0}, {"date": "2019-11-22", "close": 23.01, "volume": 139240.0}, {"date": "2019-11-25", "close": 23.48, "volume": 187148.0}, {"date": "2019-11-26", "close": 23.6, "volume": 168401.0}, {"date": "2019-11-27", "close": 23.52, "volume": 87593.0}, {"date": "2019-11-29", "close": 23.31, "volume": 64034.0}, {"date": "2019-12-02", "close": 23.13, "volume": 132275.0}, {"date": "2019-12-03", "close": 23.01, "volume": 100004.0}, {"date": "2019-12-04", "close": 22.83, "volume": 217782.0}, {"date": "2019-12-05", "close": 23.05, "volume": 123095.0}, {"date": "2019-12-06", "close": 23.55, "volume": 173184.0}, {"date": "2019-12-09", "close": 23.35, "volume": 194640.0}, {"date": "2019-12-10", "close": 23.53, "volume": 129696.0}, {"date": "2019-12-11", "close": 23.76, "volume": 97386.0}, {"date": "2019-12-12", "close": 24.01, "volume": 149869.0}, {"date": "2019-12-13", "close": 24.02, "volume": 213846.0}, {"date": "2019-12-16", "close": 23.74, "volume": 208463.0}, {"date": "2019-12-17", "close": 23.74, "volume": 169512.0}, {"date": "2019-12-18", "close": 23.58, "volume": 157013.0}, {"date": "2019-12-19", "close": 23.58, "volume": 201160.0}, {"date": "2019-12-20", "close": 23.82, "volume": 761185.0}, {"date": "2019-12-23", "close": 23.55, "volume": 123545.0}, {"date": "2019-12-24", "close": 23.7, "volume": 108267.0}, {"date": "2019-12-26", "close": 23.76, "volume": 179214.0}, {"date": "2019-12-27", "close": 23.62, "volume": 118031.0}, {"date": "2019-12-30", "close": 23.75, "volume": 153648.0}, {"date": "2019-12-31", "close": 24.06, "volume": 191092.0}, {"date": "2020-01-02", "close": 24.07, "volume": 151651.0}, {"date": "2020-01-03", "close": 23.93, "volume": 191292.0}, {"date": "2020-01-06", "close": 23.45, "volume": 175996.0}, {"date": "2020-01-07", "close": 23.31, "volume": 109685.0}, {"date": "2020-01-08", "close": 23.24, "volume": 82215.0}, {"date": "2020-01-09", "close": 23.11, "volume": 180170.0}, {"date": "2020-01-10", "close": 23.18, "volume": 167682.0}, {"date": "2020-01-13", "close": 23.34, "volume": 129498.0}, {"date": "2020-01-14", "close": 23.25, "volume": 154237.0}, {"date": "2020-01-15", "close": 23.59, "volume": 178138.0}, {"date": "2020-01-16", "close": 23.78, "volume": 114617.0}, {"date": "2020-01-17", "close": 23.65, "volume": 87371.0}, {"date": "2020-01-21", "close": 23.46, "volume": 161417.0}, {"date": "2020-01-22", "close": 23.34, "volume": 83848.0}, {"date": "2020-01-23", "close": 23.13, "volume": 215364.0}, {"date": "2020-01-24", "close": 22.83, "volume": 171887.0}, {"date": "2020-01-27", "close": 22.63, "volume": 252459.0}, {"date": "2020-01-28", "close": 23.05, "volume": 194846.0}, {"date": "2020-01-29", "close": 22.66, "volume": 216842.0}, {"date": "2020-01-30", "close": 22.69, "volume": 124916.0}, {"date": "2020-01-31", "close": 21.91, "volume": 152180.0}, {"date": "2020-02-03", "close": 22.03, "volume": 234303.0}, {"date": "2020-02-04", "close": 22.29, "volume": 216812.0}, {"date": "2020-02-05", "close": 22.96, "volume": 165069.0}, {"date": "2020-02-06", "close": 17.07, "volume": 773373.0}, {"date": "2020-02-07", "close": 16.83, "volume": 648271.0}, {"date": "2020-02-10", "close": 16.31, "volume": 473874.0}, {"date": "2020-02-11", "close": 16.69, "volume": 502314.0}, {"date": "2020-02-12", "close": 17.04, "volume": 362467.0}, {"date": "2020-02-13", "close": 16.83, "volume": 236624.0}, {"date": "2020-02-14", "close": 16.72, "volume": 297941.0}, {"date": "2020-02-18", "close": 16.45, "volume": 322492.0}, {"date": "2020-02-19", "close": 16.49, "volume": 190900.0}, {"date": "2020-02-20", "close": 16.33, "volume": 139400.0}, {"date": "2020-02-21", "close": 16.19, "volume": 346202.0}, {"date": "2020-02-24", "close": 15.85, "volume": 438542.0}, {"date": "2020-02-25", "close": 15.03, "volume": 375832.0}, {"date": "2020-02-26", "close": 14.74, "volume": 591551.0}, {"date": "2020-02-27", "close": 14.7, "volume": 743513.0}, {"date": "2020-02-28", "close": 14.88, "volume": 562212.0}, {"date": "2020-03-02", "close": 14.72, "volume": 827417.0}, {"date": "2020-03-03", "close": 14.45, "volume": 424630.0}, {"date": "2020-03-04", "close": 15.07, "volume": 230342.0}, {"date": "2020-03-05", "close": 14.51, "volume": 696366.0}, {"date": "2020-03-06", "close": 14.34, "volume": 513489.0}, {"date": "2020-03-09", "close": 13.51, "volume": 515049.0}, {"date": "2020-03-10", "close": 13.78, "volume": 436740.0}, {"date": "2020-03-11", "close": 13.35, "volume": 345135.0}, {"date": "2020-03-12", "close": 12.04, "volume": 479165.0}, {"date": "2020-03-13", "close": 12.99, "volume": 395474.0}, {"date": "2020-03-16", "close": 12.58, "volume": 415759.0}, {"date": "2020-03-17", "close": 13.8, "volume": 550470.0}, {"date": "2020-03-18", "close": 14.2, "volume": 467037.0}, {"date": "2020-03-19", "close": 14.31, "volume": 522422.0}, {"date": "2020-03-20", "close": 13.15, "volume": 959186.0}, {"date": "2020-03-23", "close": 13.07, "volume": 382258.0}, {"date": "2020-03-24", "close": 12.99, "volume": 458941.0}, {"date": "2020-03-25", "close": 12.81, "volume": 414181.0}, {"date": "2020-03-26", "close": 12.98, "volume": 443818.0}, {"date": "2020-03-27", "close": 12.77, "volume": 417517.0}, {"date": "2020-03-30", "close": 12.92, "volume": 354955.0}, {"date": "2020-03-31", "close": 12.76, "volume": 453715.0}, {"date": "2020-04-01", "close": 12.86, "volume": 471246.0}, {"date": "2020-04-02", "close": 13.05, "volume": 384364.0}, {"date": "2020-04-03", "close": 13.06, "volume": 539156.0}, {"date": "2020-04-06", "close": 13.5, "volume": 305255.0}, {"date": "2020-04-07", "close": 13.6, "volume": 380541.0}, {"date": "2020-04-08", "close": 14.14, "volume": 348114.0}, {"date": "2020-04-09", "close": 14.42, "volume": 351412.0}, {"date": "2020-04-13", "close": 14.27, "volume": 302119.0}, {"date": "2020-04-14", "close": 14.35, "volume": 370427.0}, {"date": "2020-04-15", "close": 13.91, "volume": 538596.0}, {"date": "2020-04-16", "close": 13.78, "volume": 393729.0}, {"date": "2020-04-17", "close": 14.09, "volume": 325653.0}, {"date": "2020-04-20", "close": 14.12, "volume": 273883.0}, {"date": "2020-04-21", "close": 14.04, "volume": 499306.0}, {"date": "2020-04-22", "close": 14.12, "volume": 246701.0}, {"date": "2020-04-23", "close": 14.35, "volume": 247676.0}, {"date": "2020-04-24", "close": 14.52, "volume": 221415.0}, {"date": "2020-04-27", "close": 15.03, "volume": 385986.0}, {"date": "2020-04-28", "close": 15.29, "volume": 279241.0}, {"date": "2020-04-29", "close": 15.74, "volume": 375722.0}, {"date": "2020-04-30", "close": 15.53, "volume": 432642.0}, {"date": "2020-05-01", "close": 15.24, "volume": 491081.0}, {"date": "2020-05-04", "close": 15.02, "volume": 306501.0}, {"date": "2020-05-05", "close": 14.72, "volume": 526997.0}, {"date": "2020-05-06", "close": 14.45, "volume": 425701.0}, {"date": "2020-05-07", "close": 14.4, "volume": 344363.0}, {"date": "2020-05-08", "close": 14.59, "volume": 322407.0}, {"date": "2020-05-11", "close": 14.39, "volume": 450930.0}, {"date": "2020-05-12", "close": 14.22, "volume": 480933.0}, {"date": "2020-05-13", "close": 13.98, "volume": 603140.0}, {"date": "2020-05-14", "close": 13.92, "volume": 464247.0}, {"date": "2020-05-15", "close": 13.98, "volume": 1482152.0}, {"date": "2020-05-18", "close": 14.79, "volume": 762530.0}, {"date": "2020-05-19", "close": 14.94, "volume": 358513.0}, {"date": "2020-05-20", "close": 15.21, "volume": 304557.0}, {"date": "2020-05-21", "close": 15.12, "volume": 327061.0}, {"date": "2020-05-22", "close": 15.02, "volume": 227594.0}, {"date": "2020-05-26", "close": 15.39, "volume": 319108.0}, {"date": "2020-05-27", "close": 16.28, "volume": 781447.0}, {"date": "2020-05-28", "close": 15.71, "volume": 403209.0}, {"date": "2020-05-29", "close": 15.46, "volume": 509516.0}, {"date": "2020-06-01", "close": 15.53, "volume": 383741.0}, {"date": "2020-06-02", "close": 15.72, "volume": 261094.0}, {"date": "2020-06-03", "close": 16.22, "volume": 348228.0}, {"date": "2020-06-04", "close": 16.56, "volume": 342338.0}, {"date": "2020-06-05", "close": 17.09, "volume": 321938.0}, {"date": "2020-06-08", "close": 17.17, "volume": 314179.0}, {"date": "2020-06-09", "close": 16.96, "volume": 281192.0}, {"date": "2020-06-10", "close": 16.24, "volume": 509868.0}, {"date": "2020-06-11", "close": 15.27, "volume": 423467.0}, {"date": "2020-06-12", "close": 14.99, "volume": 425020.0}, {"date": "2020-06-15", "close": 15.06, "volume": 348497.0}, {"date": "2020-06-16", "close": 15.27, "volume": 340087.0}, {"date": "2020-06-17", "close": 14.95, "volume": 410422.0}, {"date": "2020-06-18", "close": 14.74, "volume": 373076.0}, {"date": "2020-06-19", "close": 14.71, "volume": 1222325.0}, {"date": "2020-06-22", "close": 15.0, "volume": 361566.0}, {"date": "2020-06-23", "close": 15.22, "volume": 387417.0}, {"date": "2020-06-24", "close": 14.58, "volume": 404327.0}, {"date": "2020-06-25", "close": 14.73, "volume": 402032.0}, {"date": "2020-06-26", "close": 14.65, "volume": 683362.0}, {"date": "2020-06-29", "close": 15.06, "volume": 269292.0}, {"date": "2020-06-30", "close": 15.27, "volume": 244179.0}, {"date": "2020-07-01", "close": 14.6, "volume": 240872.0}, {"date": "2020-07-02", "close": 14.47, "volume": 229205.0}, {"date": "2020-07-06", "close": 14.46, "volume": 214198.0}, {"date": "2020-07-07", "close": 13.61, "volume": 432018.0}, {"date": "2020-07-08", "close": 13.07, "volume": 268216.0}, {"date": "2020-07-09", "close": 12.48, "volume": 250499.0}, {"date": "2020-07-10", "close": 12.69, "volume": 242238.0}, {"date": "2020-07-13", "close": 13.06, "volume": 316127.0}, {"date": "2020-07-14", "close": 13.07, "volume": 188309.0}, {"date": "2020-07-15", "close": 13.53, "volume": 189041.0}, {"date": "2020-07-16", "close": 13.46, "volume": 204168.0}, {"date": "2020-07-17", "close": 13.32, "volume": 331918.0}, {"date": "2020-07-20", "close": 13.02, "volume": 256079.0}, {"date": "2020-07-21", "close": 14.38, "volume": 752140.0}, {"date": "2020-07-22", "close": 14.12, "volume": 350328.0}, {"date": "2020-07-23", "close": 14.01, "volume": 366345.0}, {"date": "2020-07-24", "close": 13.65, "volume": 149277.0}, {"date": "2020-07-27", "close": 13.67, "volume": 232251.0}, {"date": "2020-07-28", "close": 16.86, "volume": 1117572.0}, {"date": "2020-07-29", "close": 16.03, "volume": 524006.0}, {"date": "2020-07-30", "close": 15.64, "volume": 266416.0}, {"date": "2020-07-31", "close": 15.43, "volume": 251011.0}, {"date": "2020-08-03", "close": 15.42, "volume": 263201.0}, {"date": "2020-08-04", "close": 15.29, "volume": 174271.0}, {"date": "2020-08-05", "close": 15.68, "volume": 384437.0}, {"date": "2020-08-06", "close": 15.61, "volume": 194037.0}, {"date": "2020-08-07", "close": 16.05, "volume": 214617.0}, {"date": "2020-08-10", "close": 16.26, "volume": 310892.0}, {"date": "2020-08-11", "close": 16.36, "volume": 310009.0}, {"date": "2020-08-12", "close": 16.53, "volume": 234628.0}, {"date": "2020-08-13", "close": 16.16, "volume": 134901.0}, {"date": "2020-08-14", "close": 16.2, "volume": 119037.0}, {"date": "2020-08-17", "close": 16.12, "volume": 128000.0}, {"date": "2020-08-18", "close": 16.24, "volume": 189211.0}, {"date": "2020-08-19", "close": 16.16, "volume": 183229.0}, {"date": "2020-08-20", "close": 16.19, "volume": 133377.0}, {"date": "2020-08-21", "close": 16.06, "volume": 264105.0}, {"date": "2020-08-24", "close": 16.56, "volume": 463637.0}, {"date": "2020-08-25", "close": 16.61, "volume": 198228.0}, {"date": "2020-08-26", "close": 16.34, "volume": 212434.0}, {"date": "2020-08-27", "close": 16.65, "volume": 250768.0}, {"date": "2020-08-28", "close": 17.03, "volume": 221917.0}, {"date": "2020-08-31", "close": 16.92, "volume": 338441.0}, {"date": "2020-09-01", "close": 16.71, "volume": 283679.0}, {"date": "2020-09-02", "close": 16.84, "volume": 251751.0}, {"date": "2020-09-03", "close": 16.63, "volume": 267903.0}, {"date": "2020-09-04", "close": 16.46, "volume": 207747.0}, {"date": "2020-09-08", "close": 16.27, "volume": 232487.0}, {"date": "2020-09-09", "close": 16.29, "volume": 226249.0}, {"date": "2020-09-10", "close": 16.18, "volume": 275252.0}, {"date": "2020-09-11", "close": 16.16, "volume": 139976.0}, {"date": "2020-09-14", "close": 16.32, "volume": 158648.0}, {"date": "2020-09-15", "close": 16.27, "volume": 128336.0}, {"date": "2020-09-16", "close": 16.39, "volume": 184421.0}, {"date": "2020-09-17", "close": 16.32, "volume": 306502.0}, {"date": "2020-09-18", "close": 16.65, "volume": 553760.0}, {"date": "2020-09-21", "close": 16.03, "volume": 440037.0}, {"date": "2020-09-22", "close": 15.7, "volume": 300906.0}, {"date": "2020-09-23", "close": 15.15, "volume": 352932.0}, {"date": "2020-09-24", "close": 15.22, "volume": 244141.0}, {"date": "2020-09-25", "close": 15.34, "volume": 276102.0}, {"date": "2020-09-28", "close": 15.72, "volume": 263785.0}, {"date": "2020-09-29", "close": 15.59, "volume": 547479.0}, {"date": "2020-09-30", "close": 15.49, "volume": 276593.0}, {"date": "2020-10-01", "close": 15.28, "volume": 215692.0}, {"date": "2020-10-02", "close": 15.65, "volume": 164288.0}, {"date": "2020-10-05", "close": 16.15, "volume": 137965.0}, {"date": "2020-10-06", "close": 16.46, "volume": 243228.0}, {"date": "2020-10-07", "close": 16.64, "volume": 144822.0}, {"date": "2020-10-08", "close": 16.98, "volume": 109041.0}, {"date": "2020-10-09", "close": 17.08, "volume": 147699.0}, {"date": "2020-10-12", "close": 17.48, "volume": 180557.0}, {"date": "2020-10-13", "close": 17.33, "volume": 192005.0}, {"date": "2020-10-14", "close": 17.39, "volume": 142357.0}, {"date": "2020-10-15", "close": 17.8, "volume": 179335.0}, {"date": "2020-10-16", "close": 17.88, "volume": 187437.0}, {"date": "2020-10-19", "close": 17.83, "volume": 206617.0}, {"date": "2020-10-20", "close": 17.76, "volume": 287313.0}, {"date": "2020-10-21", "close": 17.71, "volume": 138428.0}, {"date": "2020-10-22", "close": 18.2, "volume": 170144.0}, {"date": "2020-10-23", "close": 18.43, "volume": 179486.0}, {"date": "2020-10-26", "close": 17.13, "volume": 198058.0}, {"date": "2020-10-27", "close": 15.7, "volume": 460746.0}, {"date": "2020-10-28", "close": 15.25, "volume": 221516.0}, {"date": "2020-10-29", "close": 15.51, "volume": 200214.0}, {"date": "2020-10-30", "close": 15.52, "volume": 262407.0}, {"date": "2020-11-02", "close": 15.68, "volume": 187005.0}, {"date": "2020-11-03", "close": 16.09, "volume": 264867.0}, {"date": "2020-11-04", "close": 15.4, "volume": 169740.0}, {"date": "2020-11-05", "close": 15.61, "volume": 121605.0}, {"date": "2020-11-06", "close": 15.62, "volume": 207706.0}, {"date": "2020-11-09", "close": 17.61, "volume": 225079.0}, {"date": "2020-11-10", "close": 18.12, "volume": 183398.0}, {"date": "2020-11-11", "close": 17.36, "volume": 181390.0}, {"date": "2020-11-12", "close": 16.91, "volume": 171055.0}, {"date": "2020-11-13", "close": 17.49, "volume": 130314.0}, {"date": "2020-11-16", "close": 18.18, "volume": 154243.0}, {"date": "2020-11-17", "close": 18.05, "volume": 148627.0}, {"date": "2020-11-18", "close": 17.84, "volume": 141290.0}, {"date": "2020-11-19", "close": 17.87, "volume": 112244.0}, {"date": "2020-11-20", "close": 17.63, "volume": 141285.0}, {"date": "2020-11-23", "close": 19.53, "volume": 243654.0}, {"date": "2020-11-24", "close": 20.47, "volume": 173624.0}, {"date": "2020-11-25", "close": 20.35, "volume": 141764.0}, {"date": "2020-11-27", "close": 20.27, "volume": 80307.0}, {"date": "2020-11-30", "close": 19.1, "volume": 209350.0}, {"date": "2020-12-01", "close": 19.14, "volume": 182589.0}, {"date": "2020-12-02", "close": 19.32, "volume": 95334.0}, {"date": "2020-12-03", "close": 19.58, "volume": 162745.0}, {"date": "2020-12-04", "close": 20.33, "volume": 194451.0}, {"date": "2020-12-07", "close": 20.13, "volume": 216658.0}, {"date": "2020-12-08", "close": 20.36, "volume": 197872.0}, {"date": "2020-12-09", "close": 20.13, "volume": 250911.0}, {"date": "2020-12-10", "close": 19.91, "volume": 144405.0}, {"date": "2020-12-11", "close": 20.24, "volume": 154581.0}, {"date": "2020-12-14", "close": 18.66, "volume": 232548.0}, {"date": "2020-12-15", "close": 18.94, "volume": 131666.0}, {"date": "2020-12-16", "close": 18.89, "volume": 153809.0}, {"date": "2020-12-17", "close": 18.68, "volume": 175835.0}, {"date": "2020-12-18", "close": 18.94, "volume": 727022.0}, {"date": "2020-12-21", "close": 18.69, "volume": 234068.0}, {"date": "2020-12-22", "close": 18.64, "volume": 139854.0}, {"date": "2020-12-23", "close": 19.18, "volume": 102904.0}, {"date": "2020-12-24", "close": 19.18, "volume": 79213.0}, {"date": "2020-12-28", "close": 19.38, "volume": 154957.0}, {"date": "2020-12-29", "close": 18.79, "volume": 107721.0}, {"date": "2020-12-30", "close": 18.75, "volume": 84828.0}, {"date": "2020-12-31", "close": 18.69, "volume": 102471.0}, {"date": "2021-01-04", "close": 18.39, "volume": 168120.0}, {"date": "2021-01-05", "close": 18.77, "volume": 166217.0}, {"date": "2021-01-06", "close": 19.85, "volume": 239127.0}, {"date": "2021-01-07", "close": 19.89, "volume": 121642.0}, {"date": "2021-01-08", "close": 19.6, "volume": 110184.0}, {"date": "2021-01-11", "close": 19.28, "volume": 108122.0}, {"date": "2021-01-12", "close": 19.91, "volume": 125122.0}, {"date": "2021-01-13", "close": 19.47, "volume": 109040.0}, {"date": "2021-01-14", "close": 19.74, "volume": 122967.0}, {"date": "2021-01-15", "close": 19.26, "volume": 190002.0}, {"date": "2021-01-19", "close": 19.57, "volume": 173870.0}, {"date": "2021-01-20", "close": 19.84, "volume": 134779.0}, {"date": "2021-01-21", "close": 19.76, "volume": 213017.0}, {"date": "2021-01-22", "close": 20.17, "volume": 123211.0}, {"date": "2021-01-25", "close": 19.68, "volume": 159528.0}, {"date": "2021-01-26", "close": 19.68, "volume": 179608.0}, {"date": "2021-01-27", "close": 20.29, "volume": 314714.0}, {"date": "2021-01-28", "close": 19.33, "volume": 239066.0}, {"date": "2021-01-29", "close": 18.59, "volume": 416324.0}, {"date": "2021-02-01", "close": 19.39, "volume": 229616.0}, {"date": "2021-02-02", "close": 19.75, "volume": 254320.0}, {"date": "2021-02-03", "close": 19.65, "volume": 209897.0}, {"date": "2021-02-04", "close": 20.34, "volume": 282445.0}, {"date": "2021-02-05", "close": 19.62, "volume": 309963.0}, {"date": "2021-02-08", "close": 20.33, "volume": 174889.0}, {"date": "2021-02-09", "close": 20.31, "volume": 135497.0}, {"date": "2021-02-10", "close": 20.42, "volume": 163188.0}, {"date": "2021-02-11", "close": 19.83, "volume": 194623.0}, {"date": "2021-02-12", "close": 19.56, "volume": 193590.0}, {"date": "2021-02-16", "close": 19.65, "volume": 225334.0}, {"date": "2021-02-17", "close": 19.99, "volume": 232430.0}, {"date": "2021-02-18", "close": 20.22, "volume": 471298.0}, {"date": "2021-02-19", "close": 20.92, "volume": 1009326.0}, {"date": "2021-02-22", "close": 21.26, "volume": 258969.0}, {"date": "2021-02-23", "close": 21.5, "volume": 212633.0}, {"date": "2021-02-24", "close": 21.49, "volume": 173289.0}, {"date": "2021-02-25", "close": 20.94, "volume": 149313.0}, {"date": "2021-02-26", "close": 20.83, "volume": 303660.0}, {"date": "2021-03-01", "close": 20.77, "volume": 164858.0}, {"date": "2021-03-02", "close": 20.4, "volume": 178057.0}, {"date": "2021-03-03", "close": 20.75, "volume": 182804.0}, {"date": "2021-03-04", "close": 20.72, "volume": 275534.0}, {"date": "2021-03-05", "close": 21.43, "volume": 267517.0}, {"date": "2021-03-08", "close": 22.47, "volume": 173530.0}, {"date": "2021-03-09", "close": 21.4, "volume": 176693.0}, {"date": "2021-03-10", "close": 21.92, "volume": 126845.0}, {"date": "2021-03-11", "close": 22.23, "volume": 136417.0}, {"date": "2021-03-12", "close": 22.5, "volume": 139702.0}, {"date": "2021-03-15", "close": 22.18, "volume": 127018.0}, {"date": "2021-03-16", "close": 21.84, "volume": 138764.0}, {"date": "2021-03-17", "close": 21.9, "volume": 249428.0}, {"date": "2021-03-18", "close": 21.74, "volume": 219135.0}, {"date": "2021-03-19", "close": 21.67, "volume": 640779.0}, {"date": "2021-03-22", "close": 20.96, "volume": 157800.0}, {"date": "2021-03-23", "close": 20.62, "volume": 217498.0}, {"date": "2021-03-24", "close": 20.42, "volume": 183911.0}, {"date": "2021-03-25", "close": 20.81, "volume": 189822.0}, {"date": "2021-03-26", "close": 21.81, "volume": 226833.0}, {"date": "2021-03-29", "close": 21.3, "volume": 138725.0}, {"date": "2021-03-30", "close": 21.64, "volume": 119503.0}, {"date": "2021-03-31", "close": 22.02, "volume": 285876.0}, {"date": "2021-04-01", "close": 22.56, "volume": 167233.0}, {"date": "2021-04-05", "close": 23.03, "volume": 189384.0}, {"date": "2021-04-06", "close": 22.89, "volume": 153048.0}, {"date": "2021-04-07", "close": 22.39, "volume": 159682.0}, {"date": "2021-04-08", "close": 22.78, "volume": 141101.0}, {"date": "2021-04-09", "close": 22.76, "volume": 138884.0}, {"date": "2021-04-12", "close": 22.84, "volume": 113997.0}, {"date": "2021-04-13", "close": 22.98, "volume": 100150.0}, {"date": "2021-04-14", "close": 23.02, "volume": 114349.0}, {"date": "2021-04-15", "close": 23.25, "volume": 96774.0}, {"date": "2021-04-16", "close": 23.01, "volume": 174442.0}, {"date": "2021-04-19", "close": 22.61, "volume": 149023.0}, {"date": "2021-04-20", "close": 22.18, "volume": 118623.0}, {"date": "2021-04-21", "close": 22.38, "volume": 87157.0}, {"date": "2021-04-22", "close": 22.38, "volume": 112666.0}, {"date": "2021-04-23", "close": 23.04, "volume": 144254.0}, {"date": "2021-04-26", "close": 23.06, "volume": 183812.0}, {"date": "2021-04-27", "close": 28.8, "volume": 887879.0}, {"date": "2021-04-28", "close": 28.67, "volume": 372355.0}, {"date": "2021-04-29", "close": 28.13, "volume": 371335.0}, {"date": "2021-04-30", "close": 28.3, "volume": 294869.0}, {"date": "2021-05-03", "close": 29.24, "volume": 288930.0}, {"date": "2021-05-04", "close": 28.54, "volume": 211074.0}, {"date": "2021-05-05", "close": 28.2, "volume": 142853.0}, {"date": "2021-05-06", "close": 27.81, "volume": 158621.0}, {"date": "2021-05-07", "close": 28.22, "volume": 116352.0}, {"date": "2021-05-10", "close": 27.55, "volume": 252662.0}, {"date": "2021-05-11", "close": 26.95, "volume": 160175.0}, {"date": "2021-05-12", "close": 26.65, "volume": 207832.0}, {"date": "2021-05-13", "close": 27.32, "volume": 261794.0}, {"date": "2021-05-14", "close": 27.29, "volume": 98656.0}, {"date": "2021-05-17", "close": 27.28, "volume": 135711.0}, {"date": "2021-05-18", "close": 26.91, "volume": 108955.0}, {"date": "2021-05-19", "close": 26.29, "volume": 155269.0}, {"date": "2021-05-20", "close": 25.8, "volume": 103350.0}, {"date": "2021-05-21", "close": 26.6, "volume": 151239.0}, {"date": "2021-05-24", "close": 26.75, "volume": 111128.0}, {"date": "2021-05-25", "close": 26.36, "volume": 290580.0}, {"date": "2021-05-26", "close": 26.72, "volume": 115583.0}, {"date": "2021-05-27", "close": 27.47, "volume": 175082.0}, {"date": "2021-05-28", "close": 27.13, "volume": 123916.0}, {"date": "2021-06-01", "close": 27.53, "volume": 161525.0}, {"date": "2021-06-02", "close": 27.65, "volume": 330057.0}, {"date": "2021-06-03", "close": 28.34, "volume": 160539.0}, {"date": "2021-06-04", "close": 28.12, "volume": 115476.0}, {"date": "2021-06-07", "close": 28.23, "volume": 100253.0}, {"date": "2021-06-08", "close": 28.71, "volume": 153491.0}, {"date": "2021-06-09", "close": 29.27, "volume": 208134.0}, {"date": "2021-06-10", "close": 29.37, "volume": 179048.0}, {"date": "2021-06-11", "close": 29.35, "volume": 122419.0}, {"date": "2021-06-14", "close": 29.53, "volume": 141478.0}, {"date": "2021-06-15", "close": 29.51, "volume": 122937.0}, {"date": "2021-06-16", "close": 29.37, "volume": 142816.0}, {"date": "2021-06-17", "close": 28.59, "volume": 207528.0}, {"date": "2021-06-18", "close": 27.84, "volume": 474629.0}, {"date": "2021-06-21", "close": 28.53, "volume": 157908.0}, {"date": "2021-06-22", "close": 28.74, "volume": 140260.0}, {"date": "2021-06-23", "close": 28.95, "volume": 236880.0}, {"date": "2021-06-24", "close": 29.36, "volume": 123506.0}, {"date": "2021-06-25", "close": 29.52, "volume": 495818.0}, {"date": "2021-06-28", "close": 28.43, "volume": 221671.0}, {"date": "2021-06-29", "close": 28.33, "volume": 161137.0}, {"date": "2021-06-30", "close": 28.11, "volume": 180710.0}, {"date": "2021-07-01", "close": 28.08, "volume": 148947.0}, {"date": "2021-07-02", "close": 27.4, "volume": 131967.0}, {"date": "2021-07-06", "close": 26.84, "volume": 156058.0}, {"date": "2021-07-07", "close": 26.51, "volume": 107173.0}, {"date": "2021-07-08", "close": 25.8, "volume": 150384.0}, {"date": "2021-07-09", "close": 26.38, "volume": 141519.0}, {"date": "2021-07-12", "close": 26.52, "volume": 88197.0}, {"date": "2021-07-13", "close": 26.53, "volume": 166134.0}, {"date": "2021-07-14", "close": 26.52, "volume": 109974.0}, {"date": "2021-07-15", "close": 26.28, "volume": 93851.0}, {"date": "2021-07-16", "close": 25.69, "volume": 143557.0}, {"date": "2021-07-19", "close": 25.62, "volume": 267843.0}, {"date": "2021-07-20", "close": 25.84, "volume": 190520.0}, {"date": "2021-07-21", "close": 26.17, "volume": 76470.0}, {"date": "2021-07-22", "close": 25.29, "volume": 93851.0}, {"date": "2021-07-23", "close": 25.51, "volume": 87422.0}, {"date": "2021-07-26", "close": 26.42, "volume": 160279.0}, {"date": "2021-07-27", "close": 27.2, "volume": 260547.0}, {"date": "2021-07-28", "close": 27.7, "volume": 154358.0}, {"date": "2021-07-29", "close": 28.11, "volume": 160913.0}, {"date": "2021-07-30", "close": 27.19, "volume": 152143.0}, {"date": "2021-08-02", "close": 26.95, "volume": 102745.0}, {"date": "2021-08-03", "close": 26.66, "volume": 184993.0}, {"date": "2021-08-04", "close": 25.5, "volume": 177742.0}, {"date": "2021-08-05", "close": 26.44, "volume": 209908.0}, {"date": "2021-08-06", "close": 26.39, "volume": 125089.0}, {"date": "2021-08-09", "close": 26.07, "volume": 69814.0}, {"date": "2021-08-10", "close": 26.5, "volume": 83474.0}, {"date": "2021-08-11", "close": 26.53, "volume": 59886.0}, {"date": "2021-08-12", "close": 26.34, "volume": 104153.0}, {"date": "2021-08-13", "close": 26.22, "volume": 77314.0}, {"date": "2021-08-16", "close": 26.07, "volume": 169662.0}, {"date": "2021-08-17", "close": 25.96, "volume": 133177.0}, {"date": "2021-08-18", "close": 25.63, "volume": 87510.0}, {"date": "2021-08-19", "close": 25.29, "volume": 91276.0}, {"date": "2021-08-20", "close": 25.9, "volume": 153351.0}, {"date": "2021-08-23", "close": 26.34, "volume": 77486.0}, {"date": "2021-08-24", "close": 26.03, "volume": 84612.0}, {"date": "2021-08-25", "close": 26.17, "volume": 177759.0}, {"date": "2021-08-26", "close": 26.27, "volume": 84791.0}, {"date": "2021-08-27", "close": 27.48, "volume": 172848.0}, {"date": "2021-08-30", "close": 27.26, "volume": 88065.0}, {"date": "2021-08-31", "close": 27.33, "volume": 101494.0}, {"date": "2021-09-01", "close": 27.14, "volume": 369332.0}, {"date": "2021-09-02", "close": 27.7, "volume": 290147.0}, {"date": "2021-09-03", "close": 27.58, "volume": 64884.0}, {"date": "2021-09-07", "close": 26.84, "volume": 112584.0}, {"date": "2021-09-08", "close": 26.8, "volume": 78027.0}, {"date": "2021-09-09", "close": 26.94, "volume": 78305.0}, {"date": "2021-09-10", "close": 26.92, "volume": 99719.0}, {"date": "2021-09-13", "close": 27.16, "volume": 87217.0}, {"date": "2021-09-14", "close": 27.64, "volume": 143427.0}, {"date": "2021-09-15", "close": 28.03, "volume": 114301.0}, {"date": "2021-09-16", "close": 27.94, "volume": 84310.0}, {"date": "2021-09-17", "close": 28.26, "volume": 644278.0}, {"date": "2021-09-20", "close": 26.45, "volume": 191596.0}, {"date": "2021-09-21", "close": 25.9, "volume": 253571.0}, {"date": "2021-09-22", "close": 26.43, "volume": 206603.0}, {"date": "2021-09-23", "close": 27.38, "volume": 399145.0}, {"date": "2021-09-24", "close": 28.0, "volume": 114788.0}, {"date": "2021-09-27", "close": 28.59, "volume": 146442.0}, {"date": "2021-09-28", "close": 28.07, "volume": 112493.0}, {"date": "2021-09-29", "close": 28.03, "volume": 153984.0}, {"date": "2021-09-30", "close": 27.08, "volume": 233156.0}, {"date": "2021-10-01", "close": 28.59, "volume": 232159.0}, {"date": "2021-10-04", "close": 28.94, "volume": 111609.0}, {"date": "2021-10-05", "close": 29.57, "volume": 170236.0}, {"date": "2021-10-06", "close": 28.81, "volume": 94775.0}, {"date": "2021-10-07", "close": 30.48, "volume": 161211.0}, {"date": "2021-10-08", "close": 31.38, "volume": 221549.0}, {"date": "2021-10-11", "close": 31.78, "volume": 294987.0}, {"date": "2021-10-12", "close": 32.4, "volume": 131360.0}, {"date": "2021-10-13", "close": 31.54, "volume": 163956.0}, {"date": "2021-10-14", "close": 31.61, "volume": 120174.0}, {"date": "2021-10-15", "close": 31.05, "volume": 118391.0}, {"date": "2021-10-18", "close": 30.93, "volume": 66476.0}, {"date": "2021-10-19", "close": 30.85, "volume": 129451.0}, {"date": "2021-10-20", "close": 31.4, "volume": 132721.0}, {"date": "2021-10-21", "close": 31.77, "volume": 132301.0}, {"date": "2021-10-22", "close": 32.07, "volume": 116242.0}, {"date": "2021-10-25", "close": 32.69, "volume": 189393.0}, {"date": "2021-10-26", "close": 28.81, "volume": 625436.0}, {"date": "2021-10-27", "close": 28.0, "volume": 313918.0}, {"date": "2021-10-28", "close": 28.53, "volume": 229954.0}, {"date": "2021-10-29", "close": 27.85, "volume": 275684.0}, {"date": "2021-11-01", "close": 28.25, "volume": 197081.0}, {"date": "2021-11-02", "close": 27.4, "volume": 242288.0}, {"date": "2021-11-03", "close": 27.47, "volume": 338168.0}, {"date": "2021-11-04", "close": 28.01, "volume": 308054.0}, {"date": "2021-11-05", "close": 28.9, "volume": 253503.0}, {"date": "2021-11-08", "close": 28.59, "volume": 133849.0}, {"date": "2021-11-09", "close": 28.01, "volume": 144077.0}, {"date": "2021-11-10", "close": 27.22, "volume": 141826.0}, {"date": "2021-11-11", "close": 27.5, "volume": 131706.0}, {"date": "2021-11-12", "close": 27.02, "volume": 173336.0}, {"date": "2021-11-15", "close": 27.13, "volume": 197167.0}, {"date": "2021-11-16", "close": 27.09, "volume": 104536.0}, {"date": "2021-11-17", "close": 26.09, "volume": 156380.0}, {"date": "2021-11-18", "close": 26.05, "volume": 224708.0}, {"date": "2021-11-19", "close": 26.31, "volume": 140395.0}, {"date": "2021-11-22", "close": 26.3, "volume": 319115.0}, {"date": "2021-11-23", "close": 27.52, "volume": 172964.0}, {"date": "2021-11-24", "close": 27.96, "volume": 220724.0}, {"date": "2021-11-26", "close": 26.27, "volume": 143234.0}, {"date": "2021-11-29", "close": 26.42, "volume": 144778.0}, {"date": "2021-11-30", "close": 26.02, "volume": 308796.0}, {"date": "2021-12-01", "close": 26.14, "volume": 359131.0}, {"date": "2021-12-02", "close": 26.78, "volume": 416336.0}, {"date": "2021-12-03", "close": 26.81, "volume": 247782.0}, {"date": "2021-12-06", "close": 27.18, "volume": 207217.0}, {"date": "2021-12-07", "close": 26.94, "volume": 121138.0}, {"date": "2021-12-08", "close": 27.06, "volume": 112262.0}, {"date": "2021-12-09", "close": 26.77, "volume": 131861.0}, {"date": "2021-12-10", "close": 27.42, "volume": 136903.0}, {"date": "2021-12-13", "close": 27.54, "volume": 207494.0}, {"date": "2021-12-14", "close": 26.83, "volume": 212602.0}, {"date": "2021-12-15", "close": 27.36, "volume": 235808.0}, {"date": "2021-12-16", "close": 27.06, "volume": 173439.0}, {"date": "2021-12-17", "close": 27.26, "volume": 509116.0}, {"date": "2021-12-20", "close": 27.01, "volume": 179196.0}, {"date": "2021-12-21", "close": 27.46, "volume": 199195.0}, {"date": "2021-12-22", "close": 27.45, "volume": 333354.0}, {"date": "2021-12-23", "close": 27.65, "volume": 160271.0}, {"date": "2021-12-27", "close": 28.15, "volume": 122932.0}, {"date": "2021-12-28", "close": 27.8, "volume": 163797.0}, {"date": "2021-12-29", "close": 28.21, "volume": 112884.0}, {"date": "2021-12-30", "close": 27.62, "volume": 117588.0}, {"date": "2021-12-31", "close": 27.67, "volume": 80105.0}, {"date": "2022-01-03", "close": 28.25, "volume": 133167.0}, {"date": "2022-01-04", "close": 28.64, "volume": 133449.0}, {"date": "2022-01-05", "close": 28.44, "volume": 195723.0}, {"date": "2022-01-06", "close": 28.57, "volume": 150463.0}, {"date": "2022-01-07", "close": 27.36, "volume": 176236.0}, {"date": "2022-01-10", "close": 27.61, "volume": 168118.0}, {"date": "2022-01-11", "close": 27.64, "volume": 187950.0}, {"date": "2022-01-12", "close": 28.04, "volume": 143752.0}, {"date": "2022-01-13", "close": 28.34, "volume": 126786.0}, {"date": "2022-01-14", "close": 29.3, "volume": 171460.0}, {"date": "2022-01-18", "close": 28.55, "volume": 179644.0}, {"date": "2022-01-19", "close": 27.72, "volume": 169833.0}, {"date": "2022-01-20", "close": 26.83, "volume": 230975.0}, {"date": "2022-01-21", "close": 26.84, "volume": 162655.0}, {"date": "2022-01-24", "close": 27.56, "volume": 112290.0}, {"date": "2022-01-25", "close": 26.7, "volume": 250816.0}, {"date": "2022-01-26", "close": 26.44, "volume": 251286.0}, {"date": "2022-01-27", "close": 25.48, "volume": 128011.0}, {"date": "2022-01-28", "close": 25.56, "volume": 205355.0}, {"date": "2022-01-31", "close": 26.6, "volume": 447142.0}, {"date": "2022-02-01", "close": 26.84, "volume": 336304.0}, {"date": "2022-02-02", "close": 26.53, "volume": 118970.0}, {"date": "2022-02-03", "close": 28.53, "volume": 381679.0}, {"date": "2022-02-04", "close": 27.22, "volume": 200215.0}, {"date": "2022-02-07", "close": 26.61, "volume": 150005.0}, {"date": "2022-02-08", "close": 27.56, "volume": 204245.0}, {"date": "2022-02-09", "close": 27.49, "volume": 119059.0}, {"date": "2022-02-10", "close": 26.76, "volume": 155619.0}, {"date": "2022-02-11", "close": 26.66, "volume": 147372.0}, {"date": "2022-02-14", "close": 26.88, "volume": 121484.0}, {"date": "2022-02-15", "close": 27.18, "volume": 105487.0}, {"date": "2022-02-16", "close": 26.95, "volume": 112521.0}, {"date": "2022-02-17", "close": 26.98, "volume": 168746.0}, {"date": "2022-02-18", "close": 26.8, "volume": 153644.0}, {"date": "2022-02-22", "close": 26.38, "volume": 128284.0}, {"date": "2022-02-23", "close": 26.15, "volume": 150570.0}, {"date": "2022-02-24", "close": 26.41, "volume": 143586.0}, {"date": "2022-02-25", "close": 27.06, "volume": 100464.0}, {"date": "2022-02-28", "close": 27.2, "volume": 160680.0}, {"date": "2022-03-01", "close": 26.19, "volume": 278153.0}, {"date": "2022-03-02", "close": 26.99, "volume": 210046.0}, {"date": "2022-03-03", "close": 26.83, "volume": 188880.0}, {"date": "2022-03-04", "close": 26.62, "volume": 147158.0}, {"date": "2022-03-07", "close": 25.65, "volume": 194697.0}, {"date": "2022-03-08", "close": 25.3, "volume": 372963.0}, {"date": "2022-03-09", "close": 26.19, "volume": 201310.0}, {"date": "2022-03-10", "close": 27.03, "volume": 252585.0}, {"date": "2022-03-11", "close": 26.55, "volume": 216156.0}, {"date": "2022-03-14", "close": 27.69, "volume": 254309.0}, {"date": "2022-03-15", "close": 28.02, "volume": 181708.0}, {"date": "2022-03-16", "close": 28.61, "volume": 166519.0}, {"date": "2022-03-17", "close": 29.02, "volume": 168584.0}, {"date": "2022-03-18", "close": 29.04, "volume": 376144.0}, {"date": "2022-03-21", "close": 28.84, "volume": 151025.0}, {"date": "2022-03-22", "close": 28.84, "volume": 170227.0}, {"date": "2022-03-23", "close": 28.0, "volume": 154081.0}, {"date": "2022-03-24", "close": 28.77, "volume": 166064.0}, {"date": "2022-03-25", "close": 29.38, "volume": 116537.0}, {"date": "2022-03-28", "close": 29.12, "volume": 158116.0}, {"date": "2022-03-29", "close": 29.97, "volume": 273453.0}, {"date": "2022-03-30", "close": 29.54, "volume": 146098.0}, {"date": "2022-03-31", "close": 28.89, "volume": 188536.0}, {"date": "2022-04-01", "close": 29.03, "volume": 135296.0}, {"date": "2022-04-04", "close": 28.61, "volume": 252473.0}, {"date": "2022-04-05", "close": 28.04, "volume": 408896.0}, {"date": "2022-04-06", "close": 27.64, "volume": 300848.0}, {"date": "2022-04-07", "close": 27.58, "volume": 260230.0}, {"date": "2022-04-08", "close": 27.31, "volume": 306457.0}, {"date": "2022-04-11", "close": 27.65, "volume": 468014.0}, {"date": "2022-04-12", "close": 27.98, "volume": 324164.0}, {"date": "2022-04-13", "close": 28.52, "volume": 342268.0}, {"date": "2022-04-14", "close": 28.23, "volume": 152634.0}, {"date": "2022-04-18", "close": 28.32, "volume": 258972.0}, {"date": "2022-04-19", "close": 29.14, "volume": 239068.0}, {"date": "2022-04-20", "close": 29.4, "volume": 280608.0}, {"date": "2022-04-21", "close": 30.03, "volume": 264867.0}, {"date": "2022-04-22", "close": 29.18, "volume": 229140.0}, {"date": "2022-04-25", "close": 28.94, "volume": 241739.0}, {"date": "2022-04-26", "close": 26.48, "volume": 539012.0}, {"date": "2022-04-27", "close": 24.75, "volume": 388177.0}, {"date": "2022-04-28", "close": 25.93, "volume": 234353.0}, {"date": "2022-04-29", "close": 25.57, "volume": 286799.0}, {"date": "2022-05-02", "close": 25.67, "volume": 243949.0}, {"date": "2022-05-03", "close": 26.25, "volume": 295315.0}, {"date": "2022-05-04", "close": 26.46, "volume": 160618.0}, {"date": "2022-05-05", "close": 25.78, "volume": 179456.0}, {"date": "2022-05-06", "close": 25.34, "volume": 172213.0}, {"date": "2022-05-09", "close": 24.83, "volume": 196362.0}, {"date": "2022-05-10", "close": 24.55, "volume": 266928.0}, {"date": "2022-05-11", "close": 23.89, "volume": 178214.0}, {"date": "2022-05-12", "close": 22.84, "volume": 234227.0}, {"date": "2022-05-13", "close": 22.91, "volume": 170366.0}, {"date": "2022-05-16", "close": 22.68, "volume": 145317.0}, {"date": "2022-05-17", "close": 23.47, "volume": 187844.0}, {"date": "2022-05-18", "close": 23.01, "volume": 202254.0}, {"date": "2022-05-19", "close": 22.75, "volume": 178659.0}, {"date": "2022-05-20", "close": 22.31, "volume": 194858.0}, {"date": "2022-05-23", "close": 22.4, "volume": 194055.0}, {"date": "2022-05-24", "close": 22.71, "volume": 220703.0}, {"date": "2022-05-25", "close": 22.7, "volume": 112023.0}, {"date": "2022-05-26", "close": 21.49, "volume": 569665.0}, {"date": "2022-05-27", "close": 21.43, "volume": 234952.0}, {"date": "2022-05-31", "close": 22.02, "volume": 369661.0}, {"date": "2022-06-01", "close": 21.96, "volume": 225658.0}, {"date": "2022-06-02", "close": 22.17, "volume": 204812.0}, {"date": "2022-06-03", "close": 21.86, "volume": 213456.0}, {"date": "2022-06-06", "close": 22.05, "volume": 191676.0}, {"date": "2022-06-07", "close": 22.21, "volume": 131881.0}, {"date": "2022-06-08", "close": 22.09, "volume": 178119.0}, {"date": "2022-06-09", "close": 21.4, "volume": 127148.0}, {"date": "2022-06-10", "close": 19.98, "volume": 127951.0}, {"date": "2022-06-13", "close": 19.18, "volume": 189697.0}, {"date": "2022-06-14", "close": 19.61, "volume": 238129.0}, {"date": "2022-06-15", "close": 18.55, "volume": 343688.0}, {"date": "2022-06-16", "close": 16.66, "volume": 587927.0}, {"date": "2022-06-17", "close": 16.23, "volume": 1186129.0}, {"date": "2022-06-21", "close": 16.81, "volume": 400398.0}, {"date": "2022-06-22", "close": 16.69, "volume": 337790.0}, {"date": "2022-06-23", "close": 16.18, "volume": 327867.0}, {"date": "2022-06-24", "close": 17.65, "volume": 978158.0}, {"date": "2022-06-27", "close": 17.39, "volume": 266356.0}, {"date": "2022-06-28", "close": 17.21, "volume": 144834.0}, {"date": "2022-06-29", "close": 17.59, "volume": 249638.0}, {"date": "2022-06-30", "close": 17.9, "volume": 303765.0}, {"date": "2022-07-01", "close": 18.14, "volume": 199349.0}, {"date": "2022-07-05", "close": 17.96, "volume": 251480.0}, {"date": "2022-07-06", "close": 17.9, "volume": 167986.0}, {"date": "2022-07-07", "close": 18.35, "volume": 147144.0}, {"date": "2022-07-08", "close": 18.4, "volume": 158102.0}, {"date": "2022-07-11", "close": 17.96, "volume": 324896.0}, {"date": "2022-07-12", "close": 18.17, "volume": 145254.0}, {"date": "2022-07-13", "close": 18.24, "volume": 140570.0}, {"date": "2022-07-14", "close": 17.74, "volume": 254773.0}, {"date": "2022-07-15", "close": 17.92, "volume": 319965.0}, {"date": "2022-07-18", "close": 18.34, "volume": 202858.0}, {"date": "2022-07-19", "close": 18.98, "volume": 251216.0}, {"date": "2022-07-20", "close": 19.72, "volume": 192632.0}, {"date": "2022-07-21", "close": 19.49, "volume": 117366.0}, {"date": "2022-07-22", "close": 18.9, "volume": 116624.0}, {"date": "2022-07-25", "close": 19.16, "volume": 131034.0}, {"date": "2022-07-26", "close": 20.64, "volume": 448001.0}, {"date": "2022-07-27", "close": 21.47, "volume": 229152.0}, {"date": "2022-07-28", "close": 21.62, "volume": 172968.0}, {"date": "2022-07-29", "close": 21.64, "volume": 251067.0}, {"date": "2022-08-01", "close": 21.75, "volume": 196155.0}, {"date": "2022-08-02", "close": 21.06, "volume": 141089.0}, {"date": "2022-08-03", "close": 21.19, "volume": 118328.0}, {"date": "2022-08-04", "close": 20.7, "volume": 129041.0}, {"date": "2022-08-05", "close": 20.65, "volume": 125399.0}, {"date": "2022-08-08", "close": 20.66, "volume": 122669.0}, {"date": "2022-08-09", "close": 20.55, "volume": 182407.0}, {"date": "2022-08-10", "close": 21.26, "volume": 150850.0}, {"date": "2022-08-11", "close": 21.33, "volume": 106614.0}, {"date": "2022-08-12", "close": 21.79, "volume": 134908.0}, {"date": "2022-08-15", "close": 22.14, "volume": 156432.0}, {"date": "2022-08-16", "close": 22.62, "volume": 282330.0}, {"date": "2022-08-17", "close": 22.31, "volume": 111083.0}, {"date": "2022-08-18", "close": 22.3, "volume": 98002.0}, {"date": "2022-08-19", "close": 22.14, "volume": 210127.0}, {"date": "2022-08-22", "close": 22.01, "volume": 165251.0}, {"date": "2022-08-23", "close": 21.86, "volume": 154737.0}, {"date": "2022-08-24", "close": 21.72, "volume": 141641.0}, {"date": "2022-08-25", "close": 22.55, "volume": 118632.0}, {"date": "2022-08-26", "close": 21.32, "volume": 96572.0}, {"date": "2022-08-29", "close": 21.06, "volume": 57046.0}, {"date": "2022-08-30", "close": 20.78, "volume": 123003.0}, {"date": "2022-08-31", "close": 20.54, "volume": 164933.0}, {"date": "2022-09-01", "close": 20.43, "volume": 180961.0}, {"date": "2022-09-02", "close": 20.22, "volume": 162533.0}, {"date": "2022-09-06", "close": 19.94, "volume": 303928.0}, {"date": "2022-09-07", "close": 19.96, "volume": 281724.0}, {"date": "2022-09-08", "close": 20.07, "volume": 165904.0}, {"date": "2022-09-09", "close": 20.43, "volume": 156813.0}, {"date": "2022-09-12", "close": 20.73, "volume": 359755.0}, {"date": "2022-09-13", "close": 20.03, "volume": 193292.0}, {"date": "2022-09-14", "close": 20.54, "volume": 214780.0}, {"date": "2022-09-15", "close": 20.29, "volume": 183760.0}, {"date": "2022-09-16", "close": 19.91, "volume": 561694.0}, {"date": "2022-09-19", "close": 20.66, "volume": 149090.0}, {"date": "2022-09-20", "close": 20.32, "volume": 86601.0}, {"date": "2022-09-21", "close": 20.28, "volume": 117099.0}, {"date": "2022-09-22", "close": 19.84, "volume": 83616.0}, {"date": "2022-09-23", "close": 19.51, "volume": 98297.0}, {"date": "2022-09-26", "close": 19.27, "volume": 112772.0}, {"date": "2022-09-27", "close": 19.28, "volume": 89116.0}, {"date": "2022-09-28", "close": 19.57, "volume": 84742.0}, {"date": "2022-09-29", "close": 19.25, "volume": 88857.0}, {"date": "2022-09-30", "close": 19.08, "volume": 149185.0}, {"date": "2022-10-03", "close": 20.02, "volume": 168303.0}, {"date": "2022-10-04", "close": 20.58, "volume": 177984.0}, {"date": "2022-10-05", "close": 20.32, "volume": 111954.0}, {"date": "2022-10-06", "close": 20.15, "volume": 65925.0}, {"date": "2022-10-07", "close": 19.53, "volume": 135244.0}, {"date": "2022-10-10", "close": 19.91, "volume": 92912.0}, {"date": "2022-10-11", "close": 20.12, "volume": 140331.0}, {"date": "2022-10-12", "close": 20.13, "volume": 79893.0}, {"date": "2022-10-13", "close": 20.77, "volume": 223117.0}, {"date": "2022-10-14", "close": 20.29, "volume": 83935.0}, {"date": "2022-10-17", "close": 21.06, "volume": 116844.0}, {"date": "2022-10-18", "close": 22.14, "volume": 181134.0}, {"date": "2022-10-19", "close": 21.96, "volume": 102470.0}, {"date": "2022-10-20", "close": 21.77, "volume": 109181.0}, {"date": "2022-10-21", "close": 21.91, "volume": 117902.0}, {"date": "2022-10-24", "close": 21.63, "volume": 143303.0}, {"date": "2022-10-25", "close": 19.67, "volume": 421729.0}, {"date": "2022-10-26", "close": 19.83, "volume": 296653.0}, {"date": "2022-10-27", "close": 19.91, "volume": 414761.0}, {"date": "2022-10-28", "close": 20.58, "volume": 206161.0}, {"date": "2022-10-31", "close": 19.66, "volume": 214776.0}, {"date": "2022-11-01", "close": 19.7, "volume": 189444.0}, {"date": "2022-11-02", "close": 19.5, "volume": 243743.0}, {"date": "2022-11-03", "close": 19.11, "volume": 126353.0}, {"date": "2022-11-04", "close": 19.14, "volume": 104180.0}, {"date": "2022-11-07", "close": 19.83, "volume": 110942.0}, {"date": "2022-11-08", "close": 19.84, "volume": 183451.0}, {"date": "2022-11-09", "close": 20.01, "volume": 91207.0}, {"date": "2022-11-10", "close": 21.28, "volume": 133810.0}, {"date": "2022-11-11", "close": 21.0, "volume": 117589.0}, {"date": "2022-11-14", "close": 20.79, "volume": 119855.0}, {"date": "2022-11-15", "close": 21.25, "volume": 101300.0}, {"date": "2022-11-16", "close": 20.81, "volume": 84573.0}, {"date": "2022-11-17", "close": 20.95, "volume": 62436.0}, {"date": "2022-11-18", "close": 21.27, "volume": 99680.0}, {"date": "2022-11-21", "close": 21.64, "volume": 119644.0}, {"date": "2022-11-22", "close": 21.48, "volume": 86355.0}, {"date": "2022-11-23", "close": 21.31, "volume": 57935.0}, {"date": "2022-11-25", "close": 21.47, "volume": 40793.0}, {"date": "2022-11-28", "close": 21.15, "volume": 120991.0}, {"date": "2022-11-29", "close": 20.64, "volume": 74228.0}, {"date": "2022-11-30", "close": 21.58, "volume": 215614.0}, {"date": "2022-12-01", "close": 21.08, "volume": 117788.0}, {"date": "2022-12-02", "close": 21.27, "volume": 87562.0}, {"date": "2022-12-05", "close": 20.62, "volume": 76685.0}, {"date": "2022-12-06", "close": 20.38, "volume": 200597.0}, {"date": "2022-12-07", "close": 19.89, "volume": 149219.0}, {"date": "2022-12-08", "close": 19.61, "volume": 170367.0}, {"date": "2022-12-09", "close": 19.48, "volume": 147537.0}, {"date": "2022-12-12", "close": 19.39, "volume": 171044.0}, {"date": "2022-12-13", "close": 19.56, "volume": 222141.0}, {"date": "2022-12-14", "close": 19.32, "volume": 228451.0}, {"date": "2022-12-15", "close": 18.14, "volume": 213345.0}, {"date": "2022-12-16", "close": 18.64, "volume": 972773.0}, {"date": "2022-12-19", "close": 19.01, "volume": 213912.0}, {"date": "2022-12-20", "close": 19.6, "volume": 194726.0}, {"date": "2022-12-21", "close": 19.49, "volume": 205149.0}, {"date": "2022-12-22", "close": 18.91, "volume": 117708.0}, {"date": "2022-12-23", "close": 19.22, "volume": 135645.0}, {"date": "2022-12-27", "close": 19.13, "volume": 107581.0}, {"date": "2022-12-28", "close": 19.1, "volume": 111875.0}, {"date": "2022-12-29", "close": 19.82, "volume": 92412.0}, {"date": "2022-12-30", "close": 19.58, "volume": 77370.0}, {"date": "2023-01-03", "close": 19.87, "volume": 122119.0}, {"date": "2023-01-04", "close": 20.35, "volume": 128357.0}, {"date": "2023-01-05", "close": 20.09, "volume": 74436.0}, {"date": "2023-01-06", "close": 20.71, "volume": 88166.0}, {"date": "2023-01-09", "close": 19.8, "volume": 132499.0}, {"date": "2023-01-10", "close": 20.22, "volume": 180383.0}, {"date": "2023-01-11", "close": 20.26, "volume": 146326.0}, {"date": "2023-01-12", "close": 20.59, "volume": 118794.0}, {"date": "2023-01-13", "close": 20.49, "volume": 69817.0}, {"date": "2023-01-17", "close": 19.79, "volume": 86033.0}, {"date": "2023-01-18", "close": 19.77, "volume": 98670.0}, {"date": "2023-01-19", "close": 19.78, "volume": 97193.0}, {"date": "2023-01-20", "close": 19.6, "volume": 126973.0}, {"date": "2023-01-23", "close": 19.75, "volume": 81342.0}, {"date": "2023-01-24", "close": 19.54, "volume": 89493.0}, {"date": "2023-01-25", "close": 19.4, "volume": 112844.0}, {"date": "2023-01-26", "close": 19.39, "volume": 160455.0}, {"date": "2023-01-27", "close": 19.09, "volume": 128908.0}, {"date": "2023-01-30", "close": 18.9, "volume": 96620.0}, {"date": "2023-01-31", "close": 19.63, "volume": 214514.0}, {"date": "2023-02-01", "close": 20.09, "volume": 166143.0}, {"date": "2023-02-02", "close": 18.08, "volume": 565736.0}, {"date": "2023-02-03", "close": 18.76, "volume": 273715.0}, {"date": "2023-02-06", "close": 18.51, "volume": 210949.0}, {"date": "2023-02-07", "close": 18.64, "volume": 230597.0}, {"date": "2023-02-08", "close": 18.24, "volume": 181318.0}, {"date": "2023-02-09", "close": 18.2, "volume": 229023.0}, {"date": "2023-02-10", "close": 18.37, "volume": 172622.0}, {"date": "2023-02-13", "close": 18.69, "volume": 156583.0}, {"date": "2023-02-14", "close": 18.6, "volume": 210255.0}, {"date": "2023-02-15", "close": 19.08, "volume": 201453.0}, {"date": "2023-02-16", "close": 19.11, "volume": 225353.0}, {"date": "2023-02-17", "close": 19.09, "volume": 198527.0}, {"date": "2023-02-21", "close": 19.18, "volume": 208435.0}, {"date": "2023-02-22", "close": 19.05, "volume": 216679.0}, {"date": "2023-02-23", "close": 19.04, "volume": 207534.0}, {"date": "2023-02-24", "close": 18.77, "volume": 211274.0}, {"date": "2023-02-27", "close": 18.56, "volume": 152505.0}, {"date": "2023-02-28", "close": 18.7, "volume": 211416.0}, {"date": "2023-03-01", "close": 18.74, "volume": 155034.0}, {"date": "2023-03-02", "close": 18.57, "volume": 185924.0}, {"date": "2023-03-03", "close": 18.68, "volume": 475458.0}, {"date": "2023-03-06", "close": 18.36, "volume": 641592.0}, {"date": "2023-03-07", "close": 18.21, "volume": 390718.0}, {"date": "2023-03-08", "close": 18.47, "volume": 241955.0}, {"date": "2023-03-09", "close": 18.23, "volume": 160049.0}, {"date": "2023-03-10", "close": 17.7, "volume": 231057.0}, {"date": "2023-03-13", "close": 17.08, "volume": 236156.0}, {"date": "2023-03-14", "close": 17.32, "volume": 177181.0}, {"date": "2023-03-15", "close": 17.11, "volume": 239647.0}, {"date": "2023-03-16", "close": 17.28, "volume": 276911.0}, {"date": "2023-03-17", "close": 16.69, "volume": 723010.0}, {"date": "2023-03-20", "close": 16.98, "volume": 262769.0}, {"date": "2023-03-21", "close": 17.23, "volume": 317574.0}, {"date": "2023-03-22", "close": 17.01, "volume": 439837.0}, {"date": "2023-03-23", "close": 16.96, "volume": 198683.0}, {"date": "2023-03-24", "close": 17.08, "volume": 207561.0}, {"date": "2023-03-27", "close": 17.3, "volume": 165929.0}, {"date": "2023-03-28", "close": 17.46, "volume": 174680.0}, {"date": "2023-03-29", "close": 17.43, "volume": 384695.0}, {"date": "2023-03-30", "close": 17.53, "volume": 172905.0}, {"date": "2023-03-31", "close": 17.8, "volume": 360796.0}, {"date": "2023-04-03", "close": 17.96, "volume": 199651.0}, {"date": "2023-04-04", "close": 17.71, "volume": 219467.0}, {"date": "2023-04-05", "close": 17.46, "volume": 144134.0}, {"date": "2023-04-06", "close": 17.65, "volume": 132561.0}, {"date": "2023-04-10", "close": 17.84, "volume": 185598.0}, {"date": "2023-04-11", "close": 18.08, "volume": 149862.0}, {"date": "2023-04-12", "close": 18.04, "volume": 134748.0}, {"date": "2023-04-13", "close": 18.4, "volume": 92270.0}, {"date": "2023-04-14", "close": 18.32, "volume": 109723.0}, {"date": "2023-04-17", "close": 18.53, "volume": 103580.0}, {"date": "2023-04-18", "close": 18.21, "volume": 101331.0}, {"date": "2023-04-19", "close": 18.09, "volume": 165632.0}, {"date": "2023-04-20", "close": 17.77, "volume": 141636.0}, {"date": "2023-04-21", "close": 17.45, "volume": 171402.0}, {"date": "2023-04-24", "close": 17.28, "volume": 167853.0}, {"date": "2023-04-25", "close": 15.05, "volume": 822818.0}, {"date": "2023-04-26", "close": 15.35, "volume": 297119.0}, {"date": "2023-04-27", "close": 15.4, "volume": 231836.0}, {"date": "2023-04-28", "close": 15.15, "volume": 262265.0}, {"date": "2023-05-01", "close": 15.21, "volume": 238564.0}, {"date": "2023-05-02", "close": 14.98, "volume": 218484.0}, {"date": "2023-05-03", "close": 15.05, "volume": 237911.0}, {"date": "2023-05-04", "close": 15.02, "volume": 203852.0}, {"date": "2023-05-05", "close": 15.18, "volume": 219433.0}, {"date": "2023-05-08", "close": 15.09, "volume": 228034.0}, {"date": "2023-05-09", "close": 14.99, "volume": 133462.0}, {"date": "2023-05-10", "close": 15.33, "volume": 158960.0}, {"date": "2023-05-11", "close": 15.4, "volume": 128550.0}, {"date": "2023-05-12", "close": 15.4, "volume": 129048.0}, {"date": "2023-05-15", "close": 15.48, "volume": 110354.0}, {"date": "2023-05-16", "close": 15.29, "volume": 101726.0}, {"date": "2023-05-17", "close": 15.69, "volume": 211094.0}, {"date": "2023-05-18", "close": 16.09, "volume": 129717.0}, {"date": "2023-05-19", "close": 16.04, "volume": 146936.0}, {"date": "2023-05-22", "close": 17.51, "volume": 253293.0}, {"date": "2023-05-23", "close": 17.46, "volume": 204735.0}, {"date": "2023-05-24", "close": 17.29, "volume": 126716.0}, {"date": "2023-05-25", "close": 17.14, "volume": 111864.0}, {"date": "2023-05-26", "close": 17.06, "volume": 84481.0}, {"date": "2023-05-30", "close": 16.92, "volume": 121245.0}, {"date": "2023-05-31", "close": 16.54, "volume": 436394.0}, {"date": "2023-06-01", "close": 16.69, "volume": 148019.0}, {"date": "2023-06-02", "close": 17.46, "volume": 141500.0}, {"date": "2023-06-05", "close": 16.88, "volume": 179750.0}, {"date": "2023-06-06", "close": 17.52, "volume": 154889.0}, {"date": "2023-06-07", "close": 18.51, "volume": 250144.0}, {"date": "2023-06-08", "close": 18.26, "volume": 234229.0}, {"date": "2023-06-09", "close": 17.94, "volume": 242986.0}, {"date": "2023-06-12", "close": 18.04, "volume": 177820.0}, {"date": "2023-06-13", "close": 18.09, "volume": 186892.0}, {"date": "2023-06-14", "close": 17.37, "volume": 265862.0}, {"date": "2023-06-15", "close": 17.66, "volume": 234234.0}, {"date": "2023-06-16", "close": 17.81, "volume": 1108834.0}, {"date": "2023-06-20", "close": 17.71, "volume": 210555.0}, {"date": "2023-06-21", "close": 17.79, "volume": 163803.0}, {"date": "2023-06-22", "close": 17.82, "volume": 155605.0}, {"date": "2023-06-23", "close": 17.69, "volume": 578964.0}, {"date": "2023-06-26", "close": 17.64, "volume": 120991.0}, {"date": "2023-06-27", "close": 17.58, "volume": 119755.0}, {"date": "2023-06-28", "close": 17.55, "volume": 132240.0}, {"date": "2023-06-29", "close": 17.77, "volume": 83601.0}, {"date": "2023-06-30", "close": 17.71, "volume": 102553.0}, {"date": "2023-07-03", "close": 17.77, "volume": 52560.0}, {"date": "2023-07-05", "close": 17.68, "volume": 153834.0}, {"date": "2023-07-06", "close": 17.32, "volume": 99707.0}, {"date": "2023-07-07", "close": 17.57, "volume": 262898.0}, {"date": "2023-07-10", "close": 17.68, "volume": 115874.0}, {"date": "2023-07-11", "close": 17.75, "volume": 113969.0}, {"date": "2023-07-12", "close": 17.76, "volume": 121382.0}, {"date": "2023-07-13", "close": 17.87, "volume": 109710.0}, {"date": "2023-07-14", "close": 18.21, "volume": 123172.0}, {"date": "2023-07-17", "close": 18.36, "volume": 147490.0}, {"date": "2023-07-18", "close": 18.86, "volume": 103439.0}, {"date": "2023-07-19", "close": 18.98, "volume": 126890.0}, {"date": "2023-07-20", "close": 18.52, "volume": 130543.0}, {"date": "2023-07-21", "close": 18.09, "volume": 104437.0}, {"date": "2023-07-24", "close": 18.29, "volume": 105981.0}, {"date": "2023-07-25", "close": 14.92, "volume": 914197.0}, {"date": "2023-07-26", "close": 14.61, "volume": 463600.0}, {"date": "2023-07-27", "close": 15.06, "volume": 290750.0}, {"date": "2023-07-28", "close": 14.93, "volume": 155321.0}, {"date": "2023-07-31", "close": 14.95, "volume": 196983.0}, {"date": "2023-08-01", "close": 14.91, "volume": 169926.0}, {"date": "2023-08-02", "close": 14.98, "volume": 136779.0}, {"date": "2023-08-03", "close": 15.33, "volume": 221953.0}, {"date": "2023-08-04", "close": 15.19, "volume": 136305.0}, {"date": "2023-08-07", "close": 15.73, "volume": 147092.0}, {"date": "2023-08-08", "close": 15.25, "volume": 150235.0}, {"date": "2023-08-09", "close": 15.34, "volume": 104098.0}, {"date": "2023-08-10", "close": 15.29, "volume": 79223.0}, {"date": "2023-08-11", "close": 15.23, "volume": 102443.0}, {"date": "2023-08-14", "close": 15.3, "volume": 130248.0}, {"date": "2023-08-15", "close": 15.1, "volume": 180598.0}, {"date": "2023-08-16", "close": 15.1, "volume": 172161.0}, {"date": "2023-08-17", "close": 15.18, "volume": 234781.0}, {"date": "2023-08-18", "close": 15.2, "volume": 227999.0}, {"date": "2023-08-21", "close": 14.98, "volume": 189081.0}, {"date": "2023-08-22", "close": 15.6, "volume": 320316.0}, {"date": "2023-08-23", "close": 15.41, "volume": 411832.0}, {"date": "2023-08-24", "close": 15.37, "volume": 137855.0}, {"date": "2023-08-25", "close": 15.39, "volume": 120594.0}, {"date": "2023-08-28", "close": 15.49, "volume": 136408.0}, {"date": "2023-08-29", "close": 15.36, "volume": 112922.0}, {"date": "2023-08-30", "close": 15.37, "volume": 101483.0}, {"date": "2023-08-31", "close": 15.13, "volume": 195769.0}, {"date": "2023-09-01", "close": 15.1, "volume": 141733.0}, {"date": "2023-09-05", "close": 14.57, "volume": 237758.0}, {"date": "2023-09-06", "close": 14.21, "volume": 176714.0}, {"date": "2023-09-07", "close": 13.97, "volume": 392052.0}, {"date": "2023-09-08", "close": 14.08, "volume": 240554.0}, {"date": "2023-09-11", "close": 14.07, "volume": 177611.0}, {"date": "2023-09-12", "close": 13.86, "volume": 261474.0}, {"date": "2023-09-13", "close": 13.71, "volume": 355903.0}, {"date": "2023-09-14", "close": 13.92, "volume": 345470.0}, {"date": "2023-09-15", "close": 13.98, "volume": 913448.0}, {"date": "2023-09-18", "close": 13.95, "volume": 413031.0}, {"date": "2023-09-19", "close": 14.21, "volume": 326848.0}, {"date": "2023-09-20", "close": 14.24, "volume": 151897.0}, {"date": "2023-09-21", "close": 14.65, "volume": 244756.0}, {"date": "2023-09-22", "close": 14.39, "volume": 206960.0}, {"date": "2023-09-25", "close": 14.33, "volume": 110798.0}, {"date": "2023-09-26", "close": 13.93, "volume": 233394.0}, {"date": "2023-09-27", "close": 14.43, "volume": 148962.0}, {"date": "2023-09-28", "close": 14.74, "volume": 375738.0}, {"date": "2023-09-29", "close": 14.67, "volume": 291718.0}, {"date": "2023-10-02", "close": 14.92, "volume": 276097.0}, {"date": "2023-10-03", "close": 14.84, "volume": 158175.0}, {"date": "2023-10-04", "close": 14.91, "volume": 136674.0}, {"date": "2023-10-05", "close": 14.93, "volume": 180004.0}, {"date": "2023-10-06", "close": 14.88, "volume": 134651.0}, {"date": "2023-10-09", "close": 15.01, "volume": 157250.0}, {"date": "2023-10-10", "close": 15.17, "volume": 215272.0}, {"date": "2023-10-11", "close": 15.13, "volume": 90642.0}, {"date": "2023-10-12", "close": 14.98, "volume": 101458.0}, {"date": "2023-10-13", "close": 14.6, "volume": 135968.0}, {"date": "2023-10-16", "close": 14.65, "volume": 170959.0}, {"date": "2023-10-17", "close": 14.75, "volume": 201313.0}, {"date": "2023-10-18", "close": 14.5, "volume": 139627.0}, {"date": "2023-10-19", "close": 14.23, "volume": 362606.0}, {"date": "2023-10-20", "close": 13.91, "volume": 279673.0}, {"date": "2023-10-23", "close": 13.66, "volume": 499848.0}, {"date": "2023-10-24", "close": 10.7, "volume": 2107337.0}, {"date": "2023-10-25", "close": 10.69, "volume": 583586.0}, {"date": "2023-10-26", "close": 10.87, "volume": 456243.0}, {"date": "2023-10-27", "close": 10.82, "volume": 435651.0}, {"date": "2023-10-30", "close": 10.86, "volume": 432638.0}, {"date": "2023-10-31", "close": 11.07, "volume": 437054.0}, {"date": "2023-11-01", "close": 11.1, "volume": 377118.0}, {"date": "2023-11-02", "close": 11.82, "volume": 603214.0}, {"date": "2023-11-03", "close": 11.89, "volume": 355993.0}, {"date": "2023-11-06", "close": 12.76, "volume": 530677.0}, {"date": "2023-11-07", "close": 12.47, "volume": 463426.0}, {"date": "2023-11-08", "close": 13.02, "volume": 360804.0}, {"date": "2023-11-09", "close": 13.1, "volume": 312434.0}, {"date": "2023-11-10", "close": 13.09, "volume": 216828.0}, {"date": "2023-11-13", "close": 12.8, "volume": 236111.0}, {"date": "2023-11-14", "close": 13.34, "volume": 355495.0}, {"date": "2023-11-15", "close": 13.5, "volume": 319914.0}, {"date": "2023-11-16", "close": 13.41, "volume": 579912.0}, {"date": "2023-11-17", "close": 13.72, "volume": 282860.0}, {"date": "2023-11-20", "close": 13.91, "volume": 242685.0}, {"date": "2023-11-21", "close": 13.72, "volume": 254284.0}, {"date": "2023-11-22", "close": 13.61, "volume": 316966.0}, {"date": "2023-11-24", "close": 13.74, "volume": 143228.0}, {"date": "2023-11-27", "close": 13.81, "volume": 334325.0}, {"date": "2023-11-28", "close": 13.78, "volume": 486249.0}, {"date": "2023-11-29", "close": 14.11, "volume": 317110.0}, {"date": "2023-11-30", "close": 13.94, "volume": 425816.0}, {"date": "2023-12-01", "close": 14.54, "volume": 364872.0}, {"date": "2023-12-04", "close": 15.1, "volume": 487812.0}, {"date": "2023-12-05", "close": 14.66, "volume": 423866.0}, {"date": "2023-12-06", "close": 14.3, "volume": 296753.0}, {"date": "2023-12-07", "close": 14.49, "volume": 314762.0}, {"date": "2023-12-08", "close": 14.49, "volume": 368725.0}, {"date": "2023-12-11", "close": 14.66, "volume": 308468.0}, {"date": "2023-12-12", "close": 14.73, "volume": 436410.0}, {"date": "2023-12-13", "close": 15.08, "volume": 553917.0}, {"date": "2023-12-14", "close": 15.56, "volume": 672739.0}, {"date": "2023-12-15", "close": 15.67, "volume": 3006733.0}, {"date": "2023-12-18", "close": 15.67, "volume": 464039.0}, {"date": "2023-12-19", "close": 15.88, "volume": 411466.0}, {"date": "2023-12-20", "close": 15.53, "volume": 382219.0}, {"date": "2023-12-21", "close": 15.78, "volume": 236889.0}, {"date": "2023-12-22", "close": 15.6, "volume": 217547.0}, {"date": "2023-12-26", "close": 15.64, "volume": 182478.0}, {"date": "2023-12-27", "close": 15.53, "volume": 154052.0}, {"date": "2023-12-28", "close": 15.6, "volume": 137041.0}, {"date": "2023-12-29", "close": 15.34, "volume": 217213.0}, {"date": "2024-01-02", "close": 15.28, "volume": 214163.0}, {"date": "2024-01-03", "close": 14.5, "volume": 305471.0}, {"date": "2024-01-04", "close": 14.4, "volume": 369502.0}, {"date": "2024-01-05", "close": 14.37, "volume": 229509.0}, {"date": "2024-01-08", "close": 14.51, "volume": 150140.0}, {"date": "2024-01-09", "close": 14.02, "volume": 214281.0}, {"date": "2024-01-10", "close": 14.09, "volume": 185985.0}, {"date": "2024-01-11", "close": 14.09, "volume": 191843.0}, {"date": "2024-01-12", "close": 14.01, "volume": 121678.0}, {"date": "2024-01-16", "close": 13.88, "volume": 178547.0}, {"date": "2024-01-17", "close": 13.8, "volume": 148803.0}, {"date": "2024-01-18", "close": 14.01, "volume": 132405.0}, {"date": "2024-01-19", "close": 14.05, "volume": 136093.0}, {"date": "2024-01-22", "close": 14.44, "volume": 143891.0}, {"date": "2024-01-23", "close": 14.38, "volume": 160522.0}, {"date": "2024-01-24", "close": 14.56, "volume": 183420.0}, {"date": "2024-01-25", "close": 14.53, "volume": 180320.0}, {"date": "2024-01-26", "close": 14.37, "volume": 107182.0}, {"date": "2024-01-29", "close": 14.3, "volume": 147409.0}, {"date": "2024-01-30", "close": 13.98, "volume": 166375.0}, {"date": "2024-01-31", "close": 13.78, "volume": 269585.0}, {"date": "2024-02-01", "close": 13.98, "volume": 282361.0}, {"date": "2024-02-02", "close": 13.68, "volume": 160582.0}, {"date": "2024-02-05", "close": 13.22, "volume": 191294.0}, {"date": "2024-02-06", "close": 13.34, "volume": 188273.0}, {"date": "2024-02-07", "close": 13.08, "volume": 149720.0}, {"date": "2024-02-08", "close": 13.25, "volume": 152348.0}, {"date": "2024-02-09", "close": 13.22, "volume": 142525.0}, {"date": "2024-02-12", "close": 13.55, "volume": 145211.0}, {"date": "2024-02-13", "close": 12.57, "volume": 231286.0}, {"date": "2024-02-14", "close": 12.6, "volume": 238488.0}, {"date": "2024-02-15", "close": 12.97, "volume": 237877.0}, {"date": "2024-02-16", "close": 12.74, "volume": 249534.0}, {"date": "2024-02-20", "close": 12.81, "volume": 299622.0}, {"date": "2024-02-21", "close": 12.43, "volume": 356228.0}, {"date": "2024-02-22", "close": 11.04, "volume": 969367.0}, {"date": "2024-02-23", "close": 11.25, "volume": 605037.0}, {"date": "2024-02-26", "close": 11.41, "volume": 569201.0}, {"date": "2024-02-27", "close": 11.89, "volume": 493625.0}, {"date": "2024-02-28", "close": 11.64, "volume": 728335.0}, {"date": "2024-02-29", "close": 11.75, "volume": 510020.0}, {"date": "2024-03-01", "close": 11.83, "volume": 334070.0}, {"date": "2024-03-04", "close": 11.69, "volume": 1176002.0}, {"date": "2024-03-05", "close": 11.36, "volume": 801118.0}, {"date": "2024-03-06", "close": 11.61, "volume": 689755.0}, {"date": "2024-03-07", "close": 11.66, "volume": 501546.0}, {"date": "2024-03-08", "close": 12.06, "volume": 637012.0}, {"date": "2024-03-11", "close": 11.81, "volume": 578406.0}, {"date": "2024-03-12", "close": 11.53, "volume": 617363.0}, {"date": "2024-03-13", "close": 11.59, "volume": 593633.0}, {"date": "2024-03-14", "close": 11.59, "volume": 693723.0}, {"date": "2024-03-15", "close": 11.74, "volume": 6944448.0}, {"date": "2024-03-18", "close": 11.55, "volume": 519150.0}, {"date": "2024-03-19", "close": 11.51, "volume": 499792.0}, {"date": "2024-03-20", "close": 11.9, "volume": 455454.0}, {"date": "2024-03-21", "close": 12.31, "volume": 470375.0}, {"date": "2024-03-22", "close": 12.08, "volume": 459079.0}, {"date": "2024-03-25", "close": 12.07, "volume": 315094.0}, {"date": "2024-03-26", "close": 12.13, "volume": 268550.0}, {"date": "2024-03-27", "close": 12.46, "volume": 239524.0}, {"date": "2024-03-28", "close": 12.52, "volume": 352038.0}, {"date": "2024-04-01", "close": 12.23, "volume": 275517.0}, {"date": "2024-04-02", "close": 12.03, "volume": 326343.0}, {"date": "2024-04-03", "close": 12.07, "volume": 226687.0}, {"date": "2024-04-04", "close": 11.99, "volume": 299019.0}, {"date": "2024-04-05", "close": 11.8, "volume": 215575.0}, {"date": "2024-04-08", "close": 11.84, "volume": 270905.0}, {"date": "2024-04-09", "close": 11.96, "volume": 299838.0}, {"date": "2024-04-10", "close": 10.86, "volume": 439226.0}, {"date": "2024-04-11", "close": 10.72, "volume": 347271.0}, {"date": "2024-04-12", "close": 10.85, "volume": 467238.0}, {"date": "2024-04-15", "close": 10.62, "volume": 286020.0}, {"date": "2024-04-16", "close": 10.57, "volume": 297375.0}, {"date": "2024-04-17", "close": 10.4, "volume": 301533.0}, {"date": "2024-04-18", "close": 10.45, "volume": 278564.0}, {"date": "2024-04-19", "close": 10.83, "volume": 258461.0}, {"date": "2024-04-22", "close": 10.94, "volume": 413979.0}, {"date": "2024-04-23", "close": 10.87, "volume": 286637.0}, {"date": "2024-04-24", "close": 10.99, "volume": 339833.0}, {"date": "2024-04-25", "close": 10.55, "volume": 276586.0}, {"date": "2024-04-26", "close": 10.51, "volume": 205971.0}, {"date": "2024-04-29", "close": 10.55, "volume": 254605.0}, {"date": "2024-04-30", "close": 10.42, "volume": 227143.0}, {"date": "2024-05-01", "close": 10.57, "volume": 211251.0}, {"date": "2024-05-02", "close": 10.53, "volume": 252263.0}, {"date": "2024-05-03", "close": 10.57, "volume": 174593.0}, {"date": "2024-05-06", "close": 10.59, "volume": 289338.0}, {"date": "2024-05-07", "close": 10.56, "volume": 527790.0}, {"date": "2024-05-08", "close": 10.54, "volume": 308581.0}, {"date": "2024-05-09", "close": 11.17, "volume": 445878.0}, {"date": "2024-05-10", "close": 10.82, "volume": 291122.0}, {"date": "2024-05-13", "close": 11.23, "volume": 282375.0}, {"date": "2024-05-14", "close": 11.07, "volume": 286867.0}, {"date": "2024-05-15", "close": 10.99, "volume": 236341.0}, {"date": "2024-05-16", "close": 11.31, "volume": 188511.0}, {"date": "2024-05-17", "close": 11.17, "volume": 184603.0}, {"date": "2024-05-20", "close": 11.24, "volume": 212353.0}, {"date": "2024-05-21", "close": 11.04, "volume": 166758.0}, {"date": "2024-05-22", "close": 11.1, "volume": 223949.0}, {"date": "2024-05-23", "close": 10.8, "volume": 319742.0}, {"date": "2024-05-24", "close": 10.77, "volume": 253720.0}, {"date": "2024-05-28", "close": 10.85, "volume": 230135.0}, {"date": "2024-05-29", "close": 10.49, "volume": 211948.0}, {"date": "2024-05-30", "close": 10.65, "volume": 228061.0}, {"date": "2024-05-31", "close": 10.8, "volume": 1477851.0}, {"date": "2024-06-03", "close": 10.92, "volume": 266988.0}, {"date": "2024-06-04", "close": 10.87, "volume": 198232.0}, {"date": "2024-06-05", "close": 11.1, "volume": 200119.0}, {"date": "2024-06-06", "close": 11.13, "volume": 140766.0}, {"date": "2024-06-07", "close": 10.8, "volume": 211643.0}, {"date": "2024-06-10", "close": 10.57, "volume": 278300.0}, {"date": "2024-06-11", "close": 10.51, "volume": 309682.0}, {"date": "2024-06-12", "close": 10.63, "volume": 368940.0}, {"date": "2024-06-13", "close": 10.42, "volume": 362100.0}, {"date": "2024-06-14", "close": 10.18, "volume": 252990.0}, {"date": "2024-06-17", "close": 10.31, "volume": 199010.0}, {"date": "2024-06-18", "close": 10.25, "volume": 145275.0}, {"date": "2024-06-20", "close": 10.27, "volume": 163193.0}, {"date": "2024-06-21", "close": 10.36, "volume": 762207.0}, {"date": "2024-06-24", "close": 10.42, "volume": 175225.0}, {"date": "2024-06-25", "close": 10.22, "volume": 362387.0}, {"date": "2024-06-26", "close": 10.25, "volume": 272576.0}, {"date": "2024-06-27", "close": 9.98, "volume": 239706.0}, {"date": "2024-06-28", "close": 10.3, "volume": 877905.0}, {"date": "2024-07-01", "close": 10.41, "volume": 424374.0}, {"date": "2024-07-02", "close": 10.51, "volume": 197130.0}, {"date": "2024-07-03", "close": 10.28, "volume": 73382.0}, {"date": "2024-07-05", "close": 9.64, "volume": 294708.0}, {"date": "2024-07-08", "close": 9.83, "volume": 397302.0}, {"date": "2024-07-09", "close": 9.43, "volume": 282022.0}, {"date": "2024-07-10", "close": 9.12, "volume": 243269.0}, {"date": "2024-07-11", "close": 9.97, "volume": 331452.0}, {"date": "2024-07-12", "close": 10.04, "volume": 228024.0}, {"date": "2024-07-15", "close": 10.26, "volume": 297384.0}, {"date": "2024-07-16", "close": 11.07, "volume": 329603.0}, {"date": "2024-07-17", "close": 11.34, "volume": 343855.0}, {"date": "2024-07-18", "close": 11.14, "volume": 263745.0}, {"date": "2024-07-19", "close": 11.33, "volume": 235581.0}, {"date": "2024-07-22", "close": 11.39, "volume": 284164.0}, {"date": "2024-07-23", "close": 11.76, "volume": 204097.0}, {"date": "2024-07-24", "close": 11.51, "volume": 188400.0}, {"date": "2024-07-25", "close": 11.74, "volume": 231756.0}, {"date": "2024-07-26", "close": 11.89, "volume": 143415.0}, {"date": "2024-07-29", "close": 11.81, "volume": 148847.0}, {"date": "2024-07-30", "close": 12.12, "volume": 136946.0}, {"date": "2024-07-31", "close": 11.95, "volume": 236114.0}, {"date": "2024-08-01", "close": 11.52, "volume": 297428.0}, {"date": "2024-08-02", "close": 11.28, "volume": 226921.0}, {"date": "2024-08-05", "close": 10.71, "volume": 182771.0}, {"date": "2024-08-06", "close": 8.1, "volume": 920670.0}, {"date": "2024-08-07", "close": 7.89, "volume": 471848.0}, {"date": "2024-08-08", "close": 8.05, "volume": 808424.0}, {"date": "2024-08-09", "close": 7.71, "volume": 282365.0}, {"date": "2024-08-12", "close": 7.48, "volume": 311875.0}, {"date": "2024-08-13", "close": 7.63, "volume": 237053.0}, {"date": "2024-08-14", "close": 7.6, "volume": 278694.0}, {"date": "2024-08-15", "close": 7.77, "volume": 243683.0}, {"date": "2024-08-16", "close": 7.71, "volume": 208351.0}, {"date": "2024-08-19", "close": 7.88, "volume": 247457.0}, {"date": "2024-08-20", "close": 7.5, "volume": 183509.0}, {"date": "2024-08-21", "close": 7.71, "volume": 176156.0}, {"date": "2024-08-22", "close": 7.65, "volume": 145743.0}, {"date": "2024-08-23", "close": 8.04, "volume": 177286.0}, {"date": "2024-08-26", "close": 8.33, "volume": 246679.0}, {"date": "2024-08-27", "close": 8.16, "volume": 151770.0}, {"date": "2024-08-28", "close": 8.11, "volume": 153150.0}, {"date": "2024-08-29", "close": 8.11, "volume": 150603.0}, {"date": "2024-08-30", "close": 7.97, "volume": 186465.0}, {"date": "2024-09-03", "close": 7.8, "volume": 179923.0}, {"date": "2024-09-04", "close": 7.79, "volume": 194788.0}, {"date": "2024-09-05", "close": 7.75, "volume": 138833.0}, {"date": "2024-09-06", "close": 7.4, "volume": 216804.0}, {"date": "2024-09-09", "close": 7.24, "volume": 228183.0}, {"date": "2024-09-10", "close": 7.44, "volume": 227069.0}, {"date": "2024-09-11", "close": 7.5, "volume": 167585.0}, {"date": "2024-09-12", "close": 7.54, "volume": 186799.0}, {"date": "2024-09-13", "close": 7.66, "volume": 208313.0}, {"date": "2024-09-16", "close": 7.54, "volume": 233866.0}, {"date": "2024-09-17", "close": 7.9, "volume": 328286.0}, {"date": "2024-09-18", "close": 8.08, "volume": 216300.0}, {"date": "2024-09-19", "close": 8.41, "volume": 170573.0}, {"date": "2024-09-20", "close": 8.18, "volume": 700027.0}, {"date": "2024-09-23", "close": 8.0, "volume": 252698.0}, {"date": "2024-09-24", "close": 7.71, "volume": 219985.0}, {"date": "2024-09-25", "close": 7.44, "volume": 174714.0}, {"date": "2024-09-26", "close": 7.45, "volume": 191290.0}, {"date": "2024-09-27", "close": 7.62, "volume": 299542.0}, {"date": "2024-09-30", "close": 7.89, "volume": 165965.0}, {"date": "2024-10-01", "close": 7.71, "volume": 225366.0}, {"date": "2024-10-02", "close": 7.51, "volume": 156035.0}, {"date": "2024-10-03", "close": 7.43, "volume": 194545.0}, {"date": "2024-10-04", "close": 7.49, "volume": 180933.0}, {"date": "2024-10-07", "close": 7.33, "volume": 122810.0}, {"date": "2024-10-08", "close": 7.3, "volume": 188410.0}, {"date": "2024-10-09", "close": 7.38, "volume": 155241.0}, {"date": "2024-10-10", "close": 7.04, "volume": 187638.0}, {"date": "2024-10-11", "close": 7.21, "volume": 110311.0}, {"date": "2024-10-14", "close": 7.27, "volume": 143800.0}, {"date": "2024-10-15", "close": 7.6, "volume": 202323.0}, {"date": "2024-10-16", "close": 7.92, "volume": 317093.0}, {"date": "2024-10-17", "close": 7.82, "volume": 132154.0}, {"date": "2024-10-18", "close": 7.79, "volume": 144090.0}, {"date": "2024-10-21", "close": 7.4, "volume": 183776.0}, {"date": "2024-10-22", "close": 7.61, "volume": 202328.0}, {"date": "2024-10-23", "close": 7.64, "volume": 157011.0}, {"date": "2024-10-24", "close": 7.48, "volume": 316827.0}, {"date": "2024-10-25", "close": 7.24, "volume": 102188.0}, {"date": "2024-10-28", "close": 7.46, "volume": 142232.0}, {"date": "2024-10-29", "close": 7.51, "volume": 122506.0}, {"date": "2024-10-30", "close": 7.56, "volume": 116869.0}, {"date": "2024-10-31", "close": 7.49, "volume": 127857.0}, {"date": "2024-11-01", "close": 7.6, "volume": 137461.0}, {"date": "2024-11-04", "close": 7.66, "volume": 169691.0}, {"date": "2024-11-05", "close": 7.33, "volume": 256531.0}, {"date": "2024-11-06", "close": 8.16, "volume": 314896.0}, {"date": "2024-11-07", "close": 8.08, "volume": 239861.0}, {"date": "2024-11-08", "close": 7.87, "volume": 199694.0}, {"date": "2024-11-11", "close": 7.76, "volume": 173375.0}, {"date": "2024-11-12", "close": 7.34, "volume": 177855.0}, {"date": "2024-11-13", "close": 7.19, "volume": 216660.0}, {"date": "2024-11-14", "close": 7.0, "volume": 225633.0}, {"date": "2024-11-15", "close": 6.89, "volume": 295757.0}, {"date": "2024-11-18", "close": 6.84, "volume": 180124.0}, {"date": "2024-11-19", "close": 6.75, "volume": 187099.0}, {"date": "2024-11-20", "close": 6.86, "volume": 133573.0}, {"date": "2024-11-21", "close": 7.03, "volume": 121885.0}, {"date": "2024-11-22", "close": 7.14, "volume": 115974.0}, {"date": "2024-11-25", "close": 7.24, "volume": 140007.0}, {"date": "2024-11-26", "close": 7.31, "volume": 146128.0}, {"date": "2024-11-27", "close": 7.55, "volume": 188602.0}, {"date": "2024-11-29", "close": 7.52, "volume": 96478.0}, {"date": "2024-12-02", "close": 7.98, "volume": 197189.0}, {"date": "2024-12-03", "close": 7.85, "volume": 196835.0}, {"date": "2024-12-04", "close": 8.2, "volume": 169907.0}, {"date": "2024-12-05", "close": 7.97, "volume": 216436.0}, {"date": "2024-12-06", "close": 8.03, "volume": 197704.0}, {"date": "2024-12-09", "close": 8.41, "volume": 200361.0}, {"date": "2024-12-10", "close": 8.63, "volume": 218208.0}, {"date": "2024-12-11", "close": 8.93, "volume": 223862.0}, {"date": "2024-12-12", "close": 8.83, "volume": 186671.0}, {"date": "2024-12-13", "close": 8.86, "volume": 144737.0}, {"date": "2024-12-16", "close": 8.96, "volume": 166552.0}, {"date": "2024-12-17", "close": 8.65, "volume": 218265.0}, {"date": "2024-12-18", "close": 8.5, "volume": 229345.0}, {"date": "2024-12-19", "close": 8.33, "volume": 154858.0}, {"date": "2024-12-20", "close": 8.34, "volume": 707965.0}, {"date": "2024-12-23", "close": 7.98, "volume": 181554.0}, {"date": "2024-12-24", "close": 7.98, "volume": 58088.0}, {"date": "2024-12-26", "close": 8.17, "volume": 124292.0}, {"date": "2024-12-27", "close": 7.87, "volume": 121754.0}, {"date": "2024-12-30", "close": 8.0, "volume": 119862.0}, {"date": "2024-12-31", "close": 8.4, "volume": 178519.0}, {"date": "2025-01-02", "close": 7.84, "volume": 185397.0}, {"date": "2025-01-03", "close": 8.12, "volume": 130482.0}, {"date": "2025-01-06", "close": 7.98, "volume": 120273.0}, {"date": "2025-01-07", "close": 7.68, "volume": 168014.0}, {"date": "2025-01-08", "close": 7.58, "volume": 95598.0}, {"date": "2025-01-10", "close": 7.31, "volume": 132970.0}, {"date": "2025-01-13", "close": 7.3, "volume": 84331.0}, {"date": "2025-01-14", "close": 7.44, "volume": 137413.0}, {"date": "2025-01-15", "close": 7.76, "volume": 109799.0}, {"date": "2025-01-16", "close": 8.03, "volume": 103700.0}, {"date": "2025-01-17", "close": 7.83, "volume": 113149.0}, {"date": "2025-01-21", "close": 7.86, "volume": 97736.0}, {"date": "2025-01-22", "close": 7.8, "volume": 102308.0}, {"date": "2025-01-23", "close": 7.62, "volume": 115366.0}, {"date": "2025-01-24", "close": 7.87, "volume": 119154.0}, {"date": "2025-01-27", "close": 8.23, "volume": 160906.0}, {"date": "2025-01-28", "close": 8.0, "volume": 131469.0}, {"date": "2025-01-29", "close": 8.06, "volume": 120701.0}, {"date": "2025-01-30", "close": 8.14, "volume": 91320.0}, {"date": "2025-01-31", "close": 8.15, "volume": 145838.0}, {"date": "2025-02-03", "close": 7.83, "volume": 117386.0}, {"date": "2025-02-04", "close": 8.45, "volume": 157096.0}, {"date": "2025-02-05", "close": 8.2, "volume": 117884.0}, {"date": "2025-02-06", "close": 7.69, "volume": 66700.0}, {"date": "2025-02-07", "close": 7.33, "volume": 110689.0}, {"date": "2025-02-10", "close": 7.27, "volume": 132106.0}, {"date": "2025-02-11", "close": 7.42, "volume": 124536.0}, {"date": "2025-02-12", "close": 7.28, "volume": 135972.0}, {"date": "2025-02-13", "close": 7.4, "volume": 69386.0}, {"date": "2025-02-14", "close": 7.51, "volume": 77356.0}, {"date": "2025-02-18", "close": 7.38, "volume": 146198.0}, {"date": "2025-02-19", "close": 7.45, "volume": 113693.0}, {"date": "2025-02-20", "close": 6.33, "volume": 500143.0}, {"date": "2025-02-21", "close": 6.34, "volume": 414230.0}, {"date": "2025-02-24", "close": 6.12, "volume": 191439.0}, {"date": "2025-02-25", "close": 5.94, "volume": 293904.0}, {"date": "2025-02-26", "close": 6.12, "volume": 307265.0}, {"date": "2025-02-27", "close": 6.19, "volume": 225489.0}, {"date": "2025-02-28", "close": 6.28, "volume": 298294.0}, {"date": "2025-03-03", "close": 5.63, "volume": 260952.0}, {"date": "2025-03-04", "close": 5.66, "volume": 226368.0}, {"date": "2025-03-05", "close": 5.62, "volume": 144327.0}, {"date": "2025-03-06", "close": 6.07, "volume": 267677.0}, {"date": "2025-03-07", "close": 5.7, "volume": 198867.0}, {"date": "2025-03-10", "close": 5.47, "volume": 196231.0}, {"date": "2025-03-11", "close": 5.29, "volume": 212451.0}, {"date": "2025-03-12", "close": 5.31, "volume": 198667.0}, {"date": "2025-03-13", "close": 5.46, "volume": 218805.0}, {"date": "2025-03-14", "close": 5.83, "volume": 213169.0}, {"date": "2025-03-17", "close": 5.74, "volume": 154340.0}, {"date": "2025-03-18", "close": 5.64, "volume": 247278.0}, {"date": "2025-03-19", "close": 5.75, "volume": 156113.0}, {"date": "2025-03-20", "close": 5.8, "volume": 149430.0}, {"date": "2025-03-21", "close": 5.71, "volume": 736287.0}, {"date": "2025-03-24", "close": 6.04, "volume": 380487.0}, {"date": "2025-03-25", "close": 5.64, "volume": 263671.0}, {"date": "2025-03-26", "close": 5.59, "volume": 114804.0}, {"date": "2025-03-27", "close": 5.83, "volume": 216975.0}, {"date": "2025-03-28", "close": 5.59, "volume": 211327.0}, {"date": "2025-03-31", "close": 5.31, "volume": 170434.0}, {"date": "2025-04-01", "close": 5.31, "volume": 176074.0}, {"date": "2025-04-02", "close": 5.64, "volume": 281972.0}, {"date": "2025-04-03", "close": 4.89, "volume": 338129.0}, {"date": "2025-04-04", "close": 5.02, "volume": 389975.0}, {"date": "2025-04-07", "close": 4.91, "volume": 364174.0}, {"date": "2025-04-08", "close": 4.73, "volume": 336945.0}, {"date": "2025-04-09", "close": 4.9, "volume": 626265.0}, {"date": "2025-04-10", "close": 4.39, "volume": 386939.0}, {"date": "2025-04-11", "close": 4.17, "volume": 394776.0}, {"date": "2025-04-14", "close": 4.42, "volume": 299856.0}, {"date": "2025-04-15", "close": 4.26, "volume": 354203.0}, {"date": "2025-04-16", "close": 4.2, "volume": 230102.0}, {"date": "2025-04-17", "close": 4.25, "volume": 209673.0}, {"date": "2025-04-21", "close": 4.22, "volume": 267914.0}, {"date": "2025-04-22", "close": 4.37, "volume": 268861.0}, {"date": "2025-04-23", "close": 4.41, "volume": 248228.0}, {"date": "2025-04-24", "close": 4.47, "volume": 226472.0}, {"date": "2025-04-25", "close": 4.29, "volume": 151091.0}, {"date": "2025-04-28", "close": 4.3, "volume": 121101.0}, {"date": "2025-04-29", "close": 4.31, "volume": 159581.0}, {"date": "2025-04-30", "close": 4.34, "volume": 196717.0}, {"date": "2025-05-01", "close": 4.38, "volume": 134037.0}, {"date": "2025-05-02", "close": 4.44, "volume": 126141.0}, {"date": "2025-05-05", "close": 4.29, "volume": 134454.0}, {"date": "2025-05-06", "close": 3.84, "volume": 755613.0}, {"date": "2025-05-07", "close": 3.98, "volume": 253098.0}, {"date": "2025-05-08", "close": 4.27, "volume": 456051.0}, {"date": "2025-05-09", "close": 4.4, "volume": 355556.0}, {"date": "2025-05-12", "close": 4.65, "volume": 412255.0}, {"date": "2025-05-13", "close": 5.5, "volume": 3801602.0}, {"date": "2025-05-14", "close": 5.31, "volume": 511443.0}, {"date": "2025-05-15", "close": 5.14, "volume": 503936.0}, {"date": "2025-05-16", "close": 5.6, "volume": 582872.0}, {"date": "2025-05-19", "close": 6.0, "volume": 536437.0}, {"date": "2025-05-20", "close": 5.64, "volume": 346124.0}, {"date": "2025-05-21", "close": 5.67, "volume": 266952.0}, {"date": "2025-05-22", "close": 5.66, "volume": 304148.0}, {"date": "2025-05-23", "close": 5.74, "volume": 381547.0}, {"date": "2025-05-27", "close": 6.12, "volume": 210803.0}, {"date": "2025-05-28", "close": 6.02, "volume": 236474.0}, {"date": "2025-05-29", "close": 5.93, "volume": 162479.0}, {"date": "2025-05-30", "close": 6.0, "volume": 175240.0}, {"date": "2025-06-02", "close": 5.79, "volume": 337539.0}, {"date": "2025-06-03", "close": 6.0, "volume": 221713.0}, {"date": "2025-06-04", "close": 5.99, "volume": 288924.0}, {"date": "2025-06-05", "close": 6.0, "volume": 172504.0}, {"date": "2025-06-06", "close": 6.49, "volume": 204141.0}, {"date": "2025-06-09", "close": 6.14, "volume": 197565.0}, {"date": "2025-06-10", "close": 6.17, "volume": 95838.0}, {"date": "2025-06-11", "close": 6.52, "volume": 309913.0}, {"date": "2025-06-12", "close": 6.76, "volume": 189130.0}, {"date": "2025-06-13", "close": 6.62, "volume": 179996.0}, {"date": "2025-06-16", "close": 6.93, "volume": 192000.0}, {"date": "2025-06-17", "close": 6.76, "volume": 159779.0}, {"date": "2025-06-18", "close": 7.08, "volume": 272995.0}, {"date": "2025-06-20", "close": 6.82, "volume": 740765.0}, {"date": "2025-06-23", "close": 6.86, "volume": 172654.0}, {"date": "2025-06-24", "close": 6.59, "volume": 208223.0}, {"date": "2025-06-25", "close": 6.42, "volume": 251026.0}, {"date": "2025-06-26", "close": 6.56, "volume": 131019.0}, {"date": "2025-06-27", "close": 6.66, "volume": 216481.0}, {"date": "2025-06-30", "close": 6.48, "volume": 142697.0}, {"date": "2025-07-01", "close": 6.6, "volume": 141134.0}, {"date": "2025-07-02", "close": 6.59, "volume": 122721.0}, {"date": "2025-07-03", "close": 6.65, "volume": 60429.0}, {"date": "2025-07-07", "close": 6.7, "volume": 192101.0}, {"date": "2025-07-08", "close": 6.73, "volume": 167708.0}, {"date": "2025-07-09", "close": 6.63, "volume": 177531.0}, {"date": "2025-07-10", "close": 6.42, "volume": 129748.0}, {"date": "2025-07-11", "close": 6.21, "volume": 183322.0}, {"date": "2025-07-14", "close": 6.08, "volume": 159545.0}, {"date": "2025-07-15", "close": 6.19, "volume": 262149.0}, {"date": "2025-07-16", "close": 6.48, "volume": 178052.0}, {"date": "2025-07-17", "close": 6.96, "volume": 243653.0}, {"date": "2025-07-18", "close": 7.1, "volume": 169559.0}, {"date": "2025-07-21", "close": 6.99, "volume": 179526.0}, {"date": "2025-07-22", "close": 7.42, "volume": 355203.0}, {"date": "2025-07-23", "close": 7.68, "volume": 204740.0}, {"date": "2025-07-24", "close": 7.35, "volume": 146910.0}, {"date": "2025-07-25", "close": 7.36, "volume": 106896.0}, {"date": "2025-07-28", "close": 7.13, "volume": 132392.0}, {"date": "2025-07-29", "close": 7.35, "volume": 205199.0}, {"date": "2025-07-30", "close": 7.22, "volume": 249160.0}, {"date": "2025-07-31", "close": 7.22, "volume": 264215.0}, {"date": "2025-08-01", "close": 6.65, "volume": 218873.0}, {"date": "2025-08-04", "close": 6.34, "volume": 179805.0}, {"date": "2025-08-05", "close": 6.09, "volume": 418352.0}, {"date": "2025-08-06", "close": 5.87, "volume": 199998.0}, {"date": "2025-08-07", "close": 6.06, "volume": 199599.0}, {"date": "2025-08-08", "close": 5.82, "volume": 150809.0}, {"date": "2025-08-11", "close": 5.66, "volume": 134609.0}, {"date": "2025-08-12", "close": 5.96, "volume": 168266.0}, {"date": "2025-08-13", "close": 5.76, "volume": 216133.0}, {"date": "2025-08-14", "close": 5.82, "volume": 259069.0}, {"date": "2025-08-15", "close": 5.76, "volume": 377706.0}, {"date": "2025-08-18", "close": 6.11, "volume": 201295.0}, {"date": "2025-08-19", "close": 5.92, "volume": 135558.0}, {"date": "2025-08-20", "close": 5.93, "volume": 152424.0}, {"date": "2025-08-21", "close": 5.81, "volume": 85568.0}, {"date": "2025-08-22", "close": 6.17, "volume": 158618.0}, {"date": "2025-08-25", "close": 6.19, "volume": 133473.0}, {"date": "2025-08-26", "close": 6.18, "volume": 95014.0}, {"date": "2025-08-27", "close": 6.07, "volume": 83694.0}, {"date": "2025-08-28", "close": 6.13, "volume": 127725.0}, {"date": "2025-08-29", "close": 5.97, "volume": 104499.0}, {"date": "2025-09-02", "close": 5.96, "volume": 132815.0}, {"date": "2025-09-03", "close": 5.72, "volume": 116332.0}, {"date": "2025-09-04", "close": 5.75, "volume": 80800.0}, {"date": "2025-09-05", "close": 5.86, "volume": 85925.0}, {"date": "2025-09-08", "close": 5.82, "volume": 83282.0}, {"date": "2025-09-09", "close": 5.51, "volume": 85554.0}, {"date": "2025-09-10", "close": 5.73, "volume": 103852.0}, {"date": "2025-09-11", "close": 5.88, "volume": 106224.0}, {"date": "2025-09-12", "close": 5.99, "volume": 146716.0}, {"date": "2025-09-15", "close": 6.17, "volume": 76704.0}, {"date": "2025-09-16", "close": 6.33, "volume": 113030.0}, {"date": "2025-09-17", "close": 6.17, "volume": 196475.0}, {"date": "2025-09-18", "close": 6.46, "volume": 155841.0}, {"date": "2025-09-19", "close": 6.42, "volume": 817866.0}, {"date": "2025-09-22", "close": 6.44, "volume": 141173.0}, {"date": "2025-09-23", "close": 6.36, "volume": 166115.0}, {"date": "2025-09-24", "close": 6.37, "volume": 161492.0}, {"date": "2025-09-25", "close": 6.25, "volume": 228241.0}, {"date": "2025-09-26", "close": 6.24, "volume": 190110.0}, {"date": "2025-09-29", "close": 5.93, "volume": 177910.0}, {"date": "2025-09-30", "close": 6.13, "volume": 244050.0}, {"date": "2025-10-01", "close": 6.33, "volume": 287969.0}, {"date": "2025-10-02", "close": 5.62, "volume": 149170.0}, {"date": "2025-10-03", "close": 6.06, "volume": 256499.0}, {"date": "2025-10-06", "close": 5.95, "volume": 282147.0}, {"date": "2025-10-07", "close": 5.94, "volume": 234607.0}, {"date": "2025-10-08", "close": 5.85, "volume": 118430.0}, {"date": "2025-10-09", "close": 5.81, "volume": 189445.0}, {"date": "2025-10-10", "close": 5.55, "volume": 314872.0}, {"date": "2025-10-13", "close": 5.57, "volume": 315706.0}, {"date": "2025-10-14", "close": 5.54, "volume": 213949.0}, {"date": "2025-10-15", "close": 5.51, "volume": 496175.0}, {"date": "2025-10-16", "close": 5.35, "volume": 317302.0}, {"date": "2025-10-17", "close": 5.39, "volume": 261762.0}, {"date": "2025-10-20", "close": 5.46, "volume": 528381.0}, {"date": "2025-10-21", "close": 5.67, "volume": 434776.0}, {"date": "2025-10-22", "close": 5.71, "volume": 289101.0}, {"date": "2025-10-23", "close": 5.76, "volume": 233460.0}, {"date": "2025-10-24", "close": 5.92, "volume": 144565.0}, {"date": "2025-10-27", "close": 5.89, "volume": 209004.0}, {"date": "2025-10-28", "close": 5.53, "volume": 174635.0}, {"date": "2025-10-29", "close": 4.99, "volume": 174700.0}, {"date": "2025-10-30", "close": 4.84, "volume": 172334.0}, {"date": "2025-10-31", "close": 4.74, "volume": 239010.0}, {"date": "2025-11-03", "close": 4.68, "volume": 259876.0}, {"date": "2025-11-04", "close": 5.49, "volume": 663305.0}, {"date": "2025-11-05", "close": 5.07, "volume": 410116.0}, {"date": "2025-11-06", "close": 5.05, "volume": 323967.0}, {"date": "2025-11-07", "close": 4.91, "volume": 195464.0}, {"date": "2025-11-10", "close": 4.87, "volume": 184864.0}, {"date": "2025-11-11", "close": 5.24, "volume": 171527.0}, {"date": "2025-11-12", "close": 5.14, "volume": 177167.0}, {"date": "2025-11-13", "close": 4.93, "volume": 182258.0}, {"date": "2025-11-14", "close": 4.91, "volume": 122588.0}, {"date": "2025-11-17", "close": 4.87, "volume": 138823.0}, {"date": "2025-11-18", "close": 4.65, "volume": 180064.0}, {"date": "2025-11-19", "close": 4.57, "volume": 201961.0}, {"date": "2025-11-20", "close": 4.5, "volume": 132408.0}, {"date": "2025-11-21", "close": 4.74, "volume": 179554.0}, {"date": "2025-11-24", "close": 4.75, "volume": 159642.0}, {"date": "2025-11-25", "close": 5.03, "volume": 144117.0}, {"date": "2025-11-26", "close": 5.02, "volume": 111381.0}, {"date": "2025-11-28", "close": 4.9, "volume": 82241.0}, {"date": "2025-12-01", "close": 5.15, "volume": 170141.0}, {"date": "2025-12-02", "close": 5.08, "volume": 225195.0}, {"date": "2025-12-03", "close": 5.17, "volume": 123933.0}, {"date": "2025-12-04", "close": 4.99, "volume": 196557.0}, {"date": "2025-12-05", "close": 4.9, "volume": 107382.0}, {"date": "2025-12-08", "close": 4.85, "volume": 147782.0}, {"date": "2025-12-09", "close": 4.75, "volume": 183832.0}, {"date": "2025-12-10", "close": 4.83, "volume": 238941.0}, {"date": "2025-12-11", "close": 5.03, "volume": 205673.0}, {"date": "2025-12-12", "close": 4.92, "volume": 128141.0}, {"date": "2025-12-15", "close": 4.8, "volume": 173561.0}, {"date": "2025-12-16", "close": 4.83, "volume": 226744.0}, {"date": "2025-12-17", "close": 4.83, "volume": 316065.0}, {"date": "2025-12-18", "close": 4.84, "volume": 155335.0}, {"date": "2025-12-19", "close": 4.73, "volume": 836954.0}, {"date": "2025-12-22", "close": 4.7, "volume": 199588.0}, {"date": "2025-12-23", "close": 4.58, "volume": 181603.0}, {"date": "2025-12-24", "close": 4.62, "volume": 72483.0}, {"date": "2025-12-26", "close": 4.65, "volume": 172001.0}, {"date": "2025-12-29", "close": 4.7, "volume": 96337.0}, {"date": "2025-12-30", "close": 4.55, "volume": 285660.0}, {"date": "2025-12-31", "close": 4.55, "volume": 186267.0}, {"date": "2026-01-02", "close": 4.4, "volume": 243736.0}, {"date": "2026-01-05", "close": 4.72, "volume": 222450.0}, {"date": "2026-01-06", "close": 4.73, "volume": 180366.0}, {"date": "2026-01-07", "close": 4.66, "volume": 129624.0}, {"date": "2026-01-08", "close": 4.55, "volume": 132871.0}, {"date": "2026-01-09", "close": 4.81, "volume": 187081.0}, {"date": "2026-01-12", "close": 5.07, "volume": 264277.0}, {"date": "2026-01-13", "close": 5.0, "volume": 273026.0}, {"date": "2026-01-14", "close": 4.98, "volume": 136004.0}, {"date": "2026-01-15", "close": 5.02, "volume": 78994.0}, {"date": "2026-01-16", "close": 5.25, "volume": 232553.0}, {"date": "2026-01-20", "close": 5.25, "volume": 166060.0}, {"date": "2026-01-21", "close": 5.35, "volume": 233820.0}, {"date": "2026-01-22", "close": 5.54, "volume": 190494.0}, {"date": "2026-01-23", "close": 5.3, "volume": 125690.0}, {"date": "2026-01-26", "close": 5.15, "volume": 131157.0}, {"date": "2026-01-27", "close": 5.01, "volume": 188078.0}, {"date": "2026-01-28", "close": 4.78, "volume": 111298.0}, {"date": "2026-01-29", "close": 4.92, "volume": 150411.0}, {"date": "2026-01-30", "close": 5.36, "volume": 350682.0}, {"date": "2026-02-02", "close": 5.51, "volume": 252587.0}, {"date": "2026-02-03", "close": 5.5, "volume": 183750.0}, {"date": "2026-02-04", "close": 5.51, "volume": 218224.0}, {"date": "2026-02-05", "close": 5.49, "volume": 194858.0}, {"date": "2026-02-06", "close": 5.42, "volume": 135385.0}, {"date": "2026-02-09", "close": 5.17, "volume": 149776.0}, {"date": "2026-02-10", "close": 5.14, "volume": 135174.0}, {"date": "2026-02-11", "close": 4.79, "volume": 238107.0}, {"date": "2026-02-12", "close": 4.63, "volume": 212250.0}, {"date": "2026-02-13", "close": 4.53, "volume": 120269.0}, {"date": "2026-02-17", "close": 4.42, "volume": 233253.0}, {"date": "2026-02-18", "close": 4.52, "volume": 248468.0}, {"date": "2026-02-19", "close": 3.91, "volume": 609760.0}, {"date": "2026-02-20", "close": 3.71, "volume": 506214.0}, {"date": "2026-02-23", "close": 3.66, "volume": 574970.0}, {"date": "2026-02-24", "close": 3.44, "volume": 393637.0}, {"date": "2026-02-25", "close": 3.8, "volume": 390310.0}, {"date": "2026-02-26", "close": 3.95, "volume": 325047.0}, {"date": "2026-02-27", "close": 4.23, "volume": 387163.0}, {"date": "2026-03-02", "close": 4.15, "volume": 269557.0}, {"date": "2026-03-03", "close": 4.14, "volume": 137235.0}, {"date": "2026-03-04", "close": 4.27, "volume": 179556.0}, {"date": "2026-03-05", "close": 4.32, "volume": 134627.0}, {"date": "2026-03-06", "close": 4.24, "volume": 164100.0}, {"date": "2026-03-09", "close": 3.86, "volume": 402291.0}, {"date": "2026-03-10", "close": 3.94, "volume": 249766.0}, {"date": "2026-03-11", "close": 3.87, "volume": 174622.0}, {"date": "2026-03-12", "close": 3.76, "volume": 205777.0}, {"date": "2026-03-13", "close": 3.8, "volume": 203782.0}, {"date": "2026-03-16", "close": 3.62, "volume": 535960.0}, {"date": "2026-03-17", "close": 3.63, "volume": 706400.0}, {"date": "2026-03-18", "close": 3.54, "volume": 254299.0}, {"date": "2026-03-19", "close": 3.67, "volume": 349387.0}, {"date": "2026-03-20", "close": 3.58, "volume": 617797.0}, {"date": "2026-03-23", "close": 3.63, "volume": 429920.0}, {"date": "2026-03-24", "close": 3.59, "volume": 96828.0}, {"date": "2026-03-25", "close": 3.57, "volume": 146946.0}, {"date": "2026-03-26", "close": 3.55, "volume": 464385.0}, {"date": "2026-03-27", "close": 3.31, "volume": 558318.0}, {"date": "2026-03-30", "close": 3.77, "volume": 3229188.0}, {"date": "2026-03-31", "close": 3.91, "volume": 366738.0}, {"date": "2026-04-01", "close": 3.85, "volume": 209693.0}, {"date": "2026-04-02", "close": 4.0, "volume": 166930.0}, {"date": "2026-04-06", "close": 4.03, "volume": 134108.0}, {"date": "2026-04-07", "close": 4.03, "volume": 180133.0}, {"date": "2026-04-08", "close": 3.85, "volume": 249854.0}, {"date": "2026-04-09", "close": 3.46, "volume": 246233.0}, {"date": "2026-04-10", "close": 3.33, "volume": 159969.0}, {"date": "2026-04-13", "close": 3.65, "volume": 274714.0}, {"date": "2026-04-14", "close": 3.76, "volume": 130310.0}, {"date": "2026-04-15", "close": 3.99, "volume": 95205.0}, {"date": "2026-04-16", "close": 4.04, "volume": 690572.0}, {"date": "2026-04-17", "close": 4.17, "volume": 396098.0}, {"date": "2026-04-20", "close": 4.5, "volume": 668029.0}, {"date": "2026-04-21", "close": 4.55, "volume": 327891.0}, {"date": "2026-04-22", "close": 4.57, "volume": 302184.0}, {"date": "2026-04-23", "close": 4.62, "volume": 206916.0}, {"date": "2026-04-24", "close": 4.77, "volume": 294345.0}, {"date": "2026-04-27", "close": 4.73, "volume": 168341.0}, {"date": "2026-04-28", "close": 4.77, "volume": 284716.0}, {"date": "2026-04-29", "close": 4.92, "volume": 274542.0}, {"date": "2026-04-30", "close": 5.49, "volume": 693747.0}, {"date": "2026-05-01", "close": 5.88, "volume": 464667.0}, {"date": "2026-05-04", "close": 5.97, "volume": 578670.0}, {"date": "2026-05-05", "close": 6.04, "volume": 574998.0}, {"date": "2026-05-06", "close": 6.05, "volume": 745126.0}, {"date": "2026-05-07", "close": 6.01, "volume": 586108.0}, {"date": "2026-05-08", "close": 5.61, "volume": 386333.0}, {"date": "2026-05-11", "close": 5.38, "volume": 264756.0}, {"date": "2026-05-12", "close": 5.28, "volume": 376029.0}, {"date": "2026-05-13", "close": 5.81, "volume": 571263.0}, {"date": "2026-05-14", "close": 5.64, "volume": 259917.0}, {"date": "2026-05-15", "close": 5.65, "volume": 272527.0}, {"date": "2026-05-18", "close": 5.58, "volume": 844450.0}, {"date": "2026-05-19", "close": 5.37, "volume": 185131.0}, {"date": "2026-05-20", "close": 5.44, "volume": 270299.0}, {"date": "2026-05-21", "close": 5.58, "volume": 340352.0}, {"date": "2026-05-22", "close": 5.56, "volume": 175209.0}, {"date": "2026-05-26", "close": 5.86, "volume": 291509.0}, {"date": "2026-05-27", "close": 5.87, "volume": 222839.0}, {"date": "2026-05-28", "close": 6.12, "volume": 216686.0}, {"date": "2026-05-29", "close": 6.21, "volume": 281914.0}, {"date": "2026-06-01", "close": 6.76, "volume": 381530.0}, {"date": "2026-06-02", "close": 6.74, "volume": 268273.0}, {"date": "2026-06-03", "close": 6.74, "volume": 338120.0}, {"date": "2026-06-04", "close": 6.86, "volume": 207638.0}, {"date": "2026-06-05", "close": 6.63, "volume": 177122.0}, {"date": "2026-06-08", "close": 6.66, "volume": 267172.0}, {"date": "2026-06-09", "close": 6.56, "volume": 218090.0}, {"date": "2026-06-10", "close": 6.55, "volume": 286755.0}, {"date": "2026-06-11", "close": 6.87, "volume": 541956.0}, {"date": "2026-06-12", "close": 6.98, "volume": 209487.0}, {"date": "2026-06-15", "close": 6.95, "volume": 235412.0}, {"date": "2026-06-16", "close": 6.8, "volume": 230882.0}, {"date": "2026-06-17", "close": 6.77, "volume": 350653.0}, {"date": "2026-06-18", "close": 6.7, "volume": 1183236.0}, {"date": "2026-06-22", "close": 6.3, "volume": 316832.0}, {"date": "2026-06-23", "close": 6.44, "volume": 187532.0}, {"date": "2026-06-24", "close": 6.66, "volume": 253559.0}, {"date": "2026-06-25", "close": 6.53, "volume": 328610.0}, {"date": "2026-06-26", "close": 6.99, "volume": 792455.0}, {"date": "2026-06-29", "close": 6.96, "volume": 340303.0}, {"date": "2026-06-30", "close": 6.97, "volume": 195941.0}, {"date": "2026-07-01", "close": 7.22, "volume": 305207.0}, {"date": "2026-07-02", "close": 6.75, "volume": 337049.0}, {"date": "2026-07-06", "close": 8.17, "volume": 665889.0}, {"date": "2026-07-07", "close": 8.0, "volume": 369036.0}, {"date": "2026-07-08", "close": 8.12, "volume": 371667.0}, {"date": "2026-07-09", "close": 8.06, "volume": 219296.0}, {"date": "2026-07-10", "close": 8.16, "volume": 196869.0}, {"date": "2026-07-13", "close": 8.6, "volume": 422786.0}, {"date": "2026-07-14", "close": 8.68, "volume": 194897.0}, {"date": "2026-07-15", "close": 8.11, "volume": 232126.0}, {"date": "2026-07-16", "close": 8.22, "volume": 338617.0}, {"date": "2026-07-17", "close": 8.49, "volume": 334696.0}, {"date": "2026-07-20", "close": 8.57, "volume": 264609.0}, {"date": "2026-07-21", "close": 8.21, "volume": 176166.0}, {"date": "2026-07-22", "close": 8.35, "volume": 127674.0}, {"date": "2026-07-23", "close": 7.63, "volume": 235875.0}, {"date": "2026-07-24", "close": 7.7, "volume": 169310.0}, {"date": "2026-07-27", "close": 7.8, "volume": 166225.0}, {"date": "2026-07-28", "close": 7.73, "volume": 226514.0}, {"date": "2026-07-29", "close": 7.47, "volume": 173903.0}, {"date": "2026-07-30", "close": 7.3, "volume": 158449.0}, {"date": "2026-07-31", "close": 7.08, "volume": 178169.0}, {"date": "2026-08-03", "close": 7.54, "volume": 226807.0}, {"date": "2026-08-04", "close": 7.69, "volume": 229951.0}, {"date": "2026-08-05", "close": 9.9, "volume": 999486.0}, {"date": "2026-08-06", "close": 10.2, "volume": 934053.0}, {"date": "2026-08-07", "close": 10.2, "volume": 726492.0}], "refreshing": true}