{"ticker": "TILE", "overview": {"cik": "715787", "ticker": "TILE", "name": "INTERFACE INC", "industry": "Carpets & Rugs", "country": "United States", "sic": "2273", "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007484", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066481", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001768695-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007096", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001628280-26-062901", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001694421-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000571", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060176", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002124498-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001701898-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001968582-26-000889", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001768695-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006375", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006359", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002124498-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001779624-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000278", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0000715787-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001812627-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001833429-26-000007", "price_sensitive": false}]}, "description": "INTERFACE INC trades as TILE on the NASDAQ and is registered in the United States, classified under Carpets & Rugs (SIC 2273). Privy Trades holds 16 insider filings for the company, from August 2026 to October 2026. Across those, 7 insiders disclosed 11 sales totalling $3.20M. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 3203313.41, "net": -3203313.41, "insiders": 7, "first_date": "2026-08-11", "last_date": "2026-10-26"}, "metrics": {"ticker": "TILE", "has_prices": true, "as_of": "2026-08-07", "last": 38.29, "prev_close": 35.1, "change": 3.1899999999999977, "change_pct": 0.09088319088319081, "session_volume": 1184186.0, "vwap_5": 36.2642405375437, "vwap_20": 34.30187914076743, "vwap_60": 32.236577301595645, "vwap_250": 29.08649036302445, "high_52w": 38.29, "low_52w": 24.45, "avg_volume_20": 399842.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001768695-26-000009", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Laurel Hurd", "who_key": "Hurd Laurel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 254940.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "The corner office trims TILE: $255K", "source_url": "https://www.sec.gov/Archives/edgar/data/1768695/000176869526000009/0001768695-26-000009-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10964}, {"id": "0001094629-26-000004", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Daniel T. Hendrix", "who_key": "HENDRIX DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 141560.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "A director trims TILE: $142K", "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000004/0001094629-26-000004-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001694421-26-000007", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "David B. Foshee", "who_key": "Foshee David B", "role": "Vice President/Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1023951.4900000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "The president cashes out $1M of TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/1694421/000169442126000007/0001694421-26-000007-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "0001094629-26-000002", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Daniel T. Hendrix", "who_key": "HENDRIX DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 297040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "A director trims TILE: $297K", "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000002/0001094629-26-000002-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0001094629-26-000001", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Daniel T. Hendrix", "who_key": "HENDRIX DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 297040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "A director trims TILE: $297K", "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000001/0001094629-26-000001-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002124498-26-000004", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "William Thomas Blackorby", "who_key": "Blackorby William Thomas", "role": "VP, Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 106992.36, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "C-suite trims TILE: $107K", "source_url": "https://www.sec.gov/Archives/edgar/data/2124498/000212449826000004/0002124498-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "0001701898-26-000011", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Bruce Andrew Hausmann", "who_key": "Hausmann Bruce Andrew", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6652.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "CFO takes $7K off the table in TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/1701898/000170189826000011/0001701898-26-000011-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "0001768695-26-000005", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Laurel Hurd", "who_key": "Hurd Laurel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 273630.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "The corner office trims TILE: $274K", "source_url": "https://www.sec.gov/Archives/edgar/data/1768695/000176869526000005/0001768695-26-000005-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "0002124498-26-000003", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "William Thomas Blackorby", "who_key": "Blackorby William Thomas", "role": "VP, Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110807.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "Top exec sells $111K of TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/2124498/000212449826000003/0002124498-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "13DG-0000052388-26-000278", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of TILE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000278-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001779624-26-000004", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Joseph Keough", "who_key": "Keough Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "Director files routine paperwork on TILE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779624/000177962426000004/0001779624-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001812627-26-000005", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Robert Pridgen", "who_key": "Pridgen Robert", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 306400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "Top exec sells $306K of TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/1812627/000181262726000005/0001812627-26-000005-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001833429-26-000007", "src": "INSIDERS", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "James Poppens", "who_key": "Poppens James", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 384300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "President trims $384K of TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/1833429/000183342926000007/0001833429-26-000007-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002100119-26-001511", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Interface Inc", "who_key": "INTERFACE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "INTERFACE INC takes a 5.01% passive stake in TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/715787/0002100119-26-001511-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100121-26-000434", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Interface Inc", "who_key": "INTERFACE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "INTERFACE INC crosses 5% of TILE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715787/0002100121-26-000434-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001567", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Interface Inc", "who_key": "INTERFACE 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": "Carpets & Rugs", "country": "United States", "headline": "INTERFACE INC adjusts its stake in TILE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715787/0000102909-26-001567-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000278", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of TILE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000278-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0002100119-26-001511", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Interface Inc", "who_key": "INTERFACE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "INTERFACE INC takes a 5.01% passive stake in TILE", "source_url": "https://www.sec.gov/Archives/edgar/data/715787/0002100119-26-001511-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100121-26-000434", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Interface Inc", "who_key": "INTERFACE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Carpets & Rugs", "country": "United States", "headline": "INTERFACE INC crosses 5% of TILE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715787/0002100121-26-000434-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001567", "src": "13DG", "ticker": "TILE", "cik": "715787", "company": "INTERFACE INC", "company_raw": "INTERFACE INC", "who": "Interface Inc", "who_key": "INTERFACE 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": "Carpets & Rugs", "country": "United States", "headline": "INTERFACE INC adjusts its stake in TILE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/715787/0000102909-26-001567-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Interface, Inc. - Common Stock", "new_value": "INTERFACE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000715787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000715787", "applied": 1, "detected_at": "2026-10-28T01:45:36.098359"}]}, "key_people": [{"who": "David B. Foshee", "who_key": "Foshee David B", "role": "Vice President/Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1023951.4900000001, "net": -1023951.4900000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1023951.4900000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694421/000169442126000007/0001694421-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1023951.4900000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1694421/000169442126000007/0001694421-26-000007-index.htm"}}, {"who": "Daniel T. Hendrix", "who_key": "HENDRIX DANIEL T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 735640.0, "net": -735640.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141560.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000004/0001094629-26-000004-index.htm"}, {"action": "SELL", "amount": 297040.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000002/0001094629-26-000002-index.htm"}, {"action": "SELL", "amount": 297040.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000001/0001094629-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 141560.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1094629/000109462926000004/0001094629-26-000004-index.htm"}}, {"who": "Laurel Hurd", "who_key": "Hurd Laurel", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 528570.0, "net": -528570.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 254940.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768695/000176869526000009/0001768695-26-000009-index.htm"}, {"action": "SELL", "amount": 273630.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768695/000176869526000005/0001768695-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 254940.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1768695/000176869526000009/0001768695-26-000009-index.htm"}}, {"who": "James Poppens", "who_key": "Poppens James", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 384300.0, "net": -384300.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384300.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833429/000183342926000007/0001833429-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 384300.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1833429/000183342926000007/0001833429-26-000007-index.htm"}}, {"who": "Robert Pridgen", "who_key": "Pridgen Robert", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 306400.0, "net": -306400.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 306400.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812627/000181262726000005/0001812627-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 306400.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1812627/000181262726000005/0001812627-26-000005-index.htm"}}, {"who": "William Thomas Blackorby", "who_key": "Blackorby William Thomas", "role": "VP, Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 217799.82, "net": -217799.82, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106992.36, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124498/000212449826000004/0002124498-26-000004-index.htm"}, {"action": "SELL", "amount": 110807.46, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124498/000212449826000003/0002124498-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 106992.36, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2124498/000212449826000004/0002124498-26-000004-index.htm"}}, {"who": "Bruce Andrew Hausmann", "who_key": "Hausmann Bruce Andrew", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6652.1, "net": -6652.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6652.1, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701898/000170189826000011/0001701898-26-000011-index.htm"}], "latest": {"action": "SELL", "amount": 6652.1, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1701898/000170189826000011/0001701898-26-000011-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -690700.0}, {"date": "2026-08-19", "net": -110807.46}, {"date": "2026-08-24", "net": -273630.0}, {"date": "2026-08-26", "net": -6652.1}, {"date": "2026-08-27", "net": -106992.36}, {"date": "2026-09-02", "net": -594080.0}, {"date": "2026-09-08", "net": -1023951.4900000001}, {"date": "2026-10-20", "net": -141560.0}, {"date": "2026-10-26", "net": -254940.0}], "announcements": [{"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007484", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001628280-26-066481", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "PRIMARY DOCUMENT", "accession": "0001768695-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001959173-26-007096", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001628280-26-062901", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001694421-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001949846-26-000571", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001094629-26-000001", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001628280-26-060176", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0002124498-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001701898-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001968582-26-000889", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0001768695-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006375", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006359", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0002124498-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001779624-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000052388-26-000278", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001958244-26-000503", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0000715787-26-000024", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001812627-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001833429-26-000007", "price_sensitive": false}], "performance": {"ticker": "TILE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 17.13, "volume": 231611.0}, {"date": "2016-08-09", "close": 16.98, "volume": 394034.0}, {"date": "2016-08-10", "close": 16.77, "volume": 316705.0}, {"date": "2016-08-11", "close": 16.72, "volume": 399214.0}, {"date": "2016-08-12", "close": 16.65, "volume": 324899.0}, {"date": "2016-08-15", "close": 16.7, "volume": 1733766.0}, {"date": "2016-08-16", "close": 16.56, "volume": 405670.0}, {"date": "2016-08-17", "close": 16.63, "volume": 1124491.0}, {"date": "2016-08-18", "close": 17.1, "volume": 1518409.0}, {"date": "2016-08-19", "close": 17.09, "volume": 418674.0}, {"date": "2016-08-22", "close": 17.02, "volume": 329038.0}, {"date": "2016-08-23", "close": 17.15, "volume": 273522.0}, {"date": "2016-08-24", "close": 17.38, "volume": 625292.0}, {"date": "2016-08-25", "close": 17.39, "volume": 286832.0}, {"date": "2016-08-26", "close": 17.31, "volume": 352327.0}, {"date": "2016-08-29", "close": 17.67, "volume": 510281.0}, {"date": "2016-08-30", "close": 17.79, "volume": 361520.0}, {"date": "2016-08-31", "close": 17.68, "volume": 528292.0}, {"date": "2016-09-01", "close": 17.67, "volume": 353674.0}, {"date": "2016-09-02", "close": 17.79, "volume": 372180.0}, {"date": "2016-09-06", "close": 17.7, "volume": 339975.0}, {"date": "2016-09-07", "close": 17.84, "volume": 234530.0}, {"date": "2016-09-08", "close": 17.68, "volume": 204111.0}, {"date": "2016-09-09", "close": 17.0, "volume": 426666.0}, {"date": "2016-09-12", "close": 17.2, "volume": 348530.0}, {"date": "2016-09-13", "close": 16.9, "volume": 348811.0}, {"date": "2016-09-14", "close": 16.74, "volume": 404076.0}, {"date": "2016-09-15", "close": 17.12, "volume": 367565.0}, {"date": "2016-09-16", "close": 16.98, "volume": 613249.0}, {"date": "2016-09-19", "close": 16.97, "volume": 523077.0}, {"date": "2016-09-20", "close": 16.16, "volume": 508228.0}, {"date": "2016-09-21", "close": 16.135, "volume": 392799.0}, {"date": "2016-09-22", "close": 16.36, "volume": 754075.0}, {"date": "2016-09-23", "close": 16.43, "volume": 438538.0}, {"date": "2016-09-26", "close": 16.34, "volume": 672624.0}, {"date": "2016-09-27", "close": 16.5, "volume": 419458.0}, {"date": "2016-09-28", "close": 16.64, "volume": 461979.0}, {"date": "2016-09-29", "close": 16.57, "volume": 468508.0}, {"date": "2016-09-30", "close": 16.69, "volume": 655704.0}, {"date": "2016-10-03", "close": 16.57, "volume": 529930.0}, {"date": "2016-10-04", "close": 16.57, "volume": 365423.0}, {"date": "2016-10-05", "close": 16.68, "volume": 521392.0}, {"date": "2016-10-06", "close": 16.9, "volume": 305726.0}, {"date": "2016-10-07", "close": 16.85, "volume": 617847.0}, {"date": "2016-10-10", "close": 16.8, "volume": 356659.0}, {"date": "2016-10-11", "close": 16.65, "volume": 607671.0}, {"date": "2016-10-12", "close": 16.7, "volume": 392033.0}, {"date": "2016-10-13", "close": 16.55, "volume": 457073.0}, {"date": "2016-10-14", "close": 16.5, "volume": 480695.0}, {"date": "2016-10-17", "close": 16.55, "volume": 273918.0}, {"date": "2016-10-18", "close": 16.2, "volume": 254141.0}, {"date": "2016-10-19", "close": 16.55, "volume": 314675.0}, {"date": "2016-10-20", "close": 16.35, "volume": 256125.0}, {"date": "2016-10-21", "close": 16.3, "volume": 193171.0}, {"date": "2016-10-24", "close": 16.55, "volume": 299993.0}, {"date": "2016-10-25", "close": 15.8, "volume": 511055.0}, {"date": "2016-10-26", "close": 15.75, "volume": 678782.0}, {"date": "2016-10-27", "close": 15.05, "volume": 1241963.0}, {"date": "2016-10-28", "close": 15.3, "volume": 767521.0}, {"date": "2016-10-31", "close": 15.85, "volume": 841493.0}, {"date": "2016-11-01", "close": 15.45, "volume": 798008.0}, {"date": "2016-11-02", "close": 15.55, "volume": 521620.0}, {"date": "2016-11-03", "close": 15.35, "volume": 490464.0}, {"date": "2016-11-04", "close": 15.8, "volume": 443919.0}, {"date": "2016-11-07", "close": 16.25, "volume": 285650.0}, {"date": "2016-11-08", "close": 16.2, "volume": 322789.0}, {"date": "2016-11-09", "close": 16.65, "volume": 398061.0}, {"date": "2016-11-10", "close": 16.95, "volume": 511662.0}, {"date": "2016-11-11", "close": 17.4, "volume": 818230.0}, {"date": "2016-11-14", "close": 17.7, "volume": 668395.0}, {"date": "2016-11-15", "close": 17.75, "volume": 478555.0}, {"date": "2016-11-16", "close": 17.65, "volume": 397186.0}, {"date": "2016-11-17", "close": 18.0, "volume": 590533.0}, {"date": "2016-11-18", "close": 18.4, "volume": 435214.0}, {"date": "2016-11-21", "close": 18.3, "volume": 473787.0}, {"date": "2016-11-22", "close": 18.2, "volume": 1048387.0}, {"date": "2016-11-23", "close": 18.05, "volume": 766039.0}, {"date": "2016-11-25", "close": 18.1, "volume": 248321.0}, {"date": "2016-11-28", "close": 17.85, "volume": 413969.0}, {"date": "2016-11-29", "close": 17.8, "volume": 614937.0}, {"date": "2016-11-30", "close": 17.4, "volume": 419976.0}, {"date": "2016-12-01", "close": 17.4, "volume": 410997.0}, {"date": "2016-12-02", "close": 17.0, "volume": 453804.0}, {"date": "2016-12-05", "close": 17.15, "volume": 763546.0}, {"date": "2016-12-06", "close": 17.45, "volume": 608474.0}, {"date": "2016-12-07", "close": 17.7, "volume": 427030.0}, {"date": "2016-12-08", "close": 18.05, "volume": 704554.0}, {"date": "2016-12-09", "close": 18.1, "volume": 264304.0}, {"date": "2016-12-12", "close": 18.3, "volume": 559894.0}, {"date": "2016-12-13", "close": 18.35, "volume": 527763.0}, {"date": "2016-12-14", "close": 18.15, "volume": 479234.0}, {"date": "2016-12-15", "close": 18.75, "volume": 424454.0}, {"date": "2016-12-16", "close": 18.8, "volume": 3250405.0}, {"date": "2016-12-19", "close": 18.15, "volume": 580033.0}, {"date": "2016-12-20", "close": 18.55, "volume": 312625.0}, {"date": "2016-12-21", "close": 18.7, "volume": 309046.0}, {"date": "2016-12-22", "close": 18.45, "volume": 350227.0}, {"date": "2016-12-23", "close": 18.5, "volume": 179952.0}, {"date": "2016-12-27", "close": 18.75, "volume": 143757.0}, {"date": "2016-12-28", "close": 18.55, "volume": 423440.0}, {"date": "2016-12-29", "close": 18.85, "volume": 321174.0}, {"date": "2016-12-30", "close": 18.55, "volume": 335491.0}, {"date": "2017-01-03", "close": 18.8, "volume": 400030.0}, {"date": "2017-01-04", "close": 19.2, "volume": 445280.0}, {"date": "2017-01-05", "close": 18.5, "volume": 345301.0}, {"date": "2017-01-06", "close": 18.3, "volume": 451878.0}, {"date": "2017-01-09", "close": 18.25, "volume": 540842.0}, {"date": "2017-01-10", "close": 18.4, "volume": 493261.0}, {"date": "2017-01-11", "close": 18.4, "volume": 341253.0}, {"date": "2017-01-12", "close": 18.3, "volume": 330641.0}, {"date": "2017-01-13", "close": 18.95, "volume": 297472.0}, {"date": "2017-01-17", "close": 18.65, "volume": 494603.0}, {"date": "2017-01-18", "close": 18.85, "volume": 359675.0}, {"date": "2017-01-19", "close": 18.2, "volume": 1071241.0}, {"date": "2017-01-20", "close": 18.25, "volume": 694468.0}, {"date": "2017-01-23", "close": 18.1, "volume": 505300.0}, {"date": "2017-01-24", "close": 18.3, "volume": 1492714.0}, {"date": "2017-01-25", "close": 18.5, "volume": 1037872.0}, {"date": "2017-01-26", "close": 18.1, "volume": 375236.0}, {"date": "2017-01-27", "close": 18.4, "volume": 349094.0}, {"date": "2017-01-30", "close": 17.9, "volume": 302781.0}, {"date": "2017-01-31", "close": 18.2, "volume": 404479.0}, {"date": "2017-02-01", "close": 17.75, "volume": 420932.0}, {"date": "2017-02-02", "close": 17.25, "volume": 595053.0}, {"date": "2017-02-03", "close": 17.8, "volume": 509292.0}, {"date": "2017-02-06", "close": 17.25, "volume": 501850.0}, {"date": "2017-02-07", "close": 17.35, "volume": 331573.0}, {"date": "2017-02-08", "close": 17.65, "volume": 645770.0}, {"date": "2017-02-09", "close": 17.75, "volume": 359836.0}, {"date": "2017-02-10", "close": 18.0, "volume": 592817.0}, {"date": "2017-02-13", "close": 17.75, "volume": 420298.0}, {"date": "2017-02-14", "close": 17.95, "volume": 477416.0}, {"date": "2017-02-15", "close": 17.9, "volume": 331633.0}, {"date": "2017-02-16", "close": 17.85, "volume": 316657.0}, {"date": "2017-02-17", "close": 17.75, "volume": 358848.0}, {"date": "2017-02-21", "close": 17.85, "volume": 856887.0}, {"date": "2017-02-22", "close": 17.8, "volume": 781266.0}, {"date": "2017-02-23", "close": 18.45, "volume": 1143368.0}, {"date": "2017-02-24", "close": 18.75, "volume": 544921.0}, {"date": "2017-02-27", "close": 19.4, "volume": 820408.0}, {"date": "2017-02-28", "close": 18.9, "volume": 632469.0}, {"date": "2017-03-01", "close": 19.1, "volume": 692196.0}, {"date": "2017-03-02", "close": 19.55, "volume": 666090.0}, {"date": "2017-03-03", "close": 19.6, "volume": 504128.0}, {"date": "2017-03-06", "close": 19.35, "volume": 449136.0}, {"date": "2017-03-07", "close": 19.2, "volume": 509992.0}, {"date": "2017-03-08", "close": 19.35, "volume": 549227.0}, {"date": "2017-03-09", "close": 19.2, "volume": 549697.0}, {"date": "2017-03-10", "close": 19.3, "volume": 491613.0}, {"date": "2017-03-13", "close": 19.4, "volume": 462605.0}, {"date": "2017-03-14", "close": 19.1, "volume": 409878.0}, {"date": "2017-03-15", "close": 19.1, "volume": 557329.0}, {"date": "2017-03-16", "close": 19.1, "volume": 325943.0}, {"date": "2017-03-17", "close": 19.15, "volume": 638855.0}, {"date": "2017-03-20", "close": 18.6, "volume": 329295.0}, {"date": "2017-03-21", "close": 18.15, "volume": 349669.0}, {"date": "2017-03-22", "close": 18.0, "volume": 269021.0}, {"date": "2017-03-23", "close": 18.65, "volume": 378901.0}, {"date": "2017-03-24", "close": 18.6, "volume": 493698.0}, {"date": "2017-03-27", "close": 18.75, "volume": 277200.0}, {"date": "2017-03-28", "close": 18.7, "volume": 372353.0}, {"date": "2017-03-29", "close": 18.65, "volume": 400836.0}, {"date": "2017-03-30", "close": 18.65, "volume": 279532.0}, {"date": "2017-03-31", "close": 19.05, "volume": 493717.0}, {"date": "2017-04-03", "close": 18.7, "volume": 345052.0}, {"date": "2017-04-04", "close": 18.7, "volume": 364385.0}, {"date": "2017-04-05", "close": 18.3, "volume": 429022.0}, {"date": "2017-04-06", "close": 18.5, "volume": 447231.0}, {"date": "2017-04-07", "close": 18.4, "volume": 502759.0}, {"date": "2017-04-10", "close": 18.5, "volume": 523908.0}, {"date": "2017-04-11", "close": 19.05, "volume": 431776.0}, {"date": "2017-04-12", "close": 18.8, "volume": 362636.0}, {"date": "2017-04-13", "close": 18.6, "volume": 421994.0}, {"date": "2017-04-17", "close": 18.95, "volume": 289591.0}, {"date": "2017-04-18", "close": 18.85, "volume": 219940.0}, {"date": "2017-04-19", "close": 18.95, "volume": 277299.0}, {"date": "2017-04-20", "close": 19.0, "volume": 414085.0}, {"date": "2017-04-21", "close": 18.75, "volume": 362551.0}, {"date": "2017-04-24", "close": 19.3, "volume": 407199.0}, {"date": "2017-04-25", "close": 19.65, "volume": 586970.0}, {"date": "2017-04-26", "close": 19.95, "volume": 530112.0}, {"date": "2017-04-27", "close": 19.85, "volume": 560429.0}, {"date": "2017-04-28", "close": 19.9, "volume": 634972.0}, {"date": "2017-05-01", "close": 19.65, "volume": 380459.0}, {"date": "2017-05-02", "close": 19.8, "volume": 324040.0}, {"date": "2017-05-03", "close": 19.8, "volume": 387369.0}, {"date": "2017-05-04", "close": 19.65, "volume": 203613.0}, {"date": "2017-05-05", "close": 19.6, "volume": 196773.0}, {"date": "2017-05-08", "close": 19.55, "volume": 235224.0}, {"date": "2017-05-09", "close": 19.4, "volume": 658398.0}, {"date": "2017-05-10", "close": 19.35, "volume": 242733.0}, {"date": "2017-05-11", "close": 19.25, "volume": 256959.0}, {"date": "2017-05-12", "close": 19.1, "volume": 568200.0}, {"date": "2017-05-15", "close": 19.5, "volume": 335497.0}, {"date": "2017-05-16", "close": 19.4, "volume": 346537.0}, {"date": "2017-05-17", "close": 19.25, "volume": 386358.0}, {"date": "2017-05-18", "close": 19.45, "volume": 331376.0}, {"date": "2017-05-19", "close": 19.6, "volume": 1152415.0}, {"date": "2017-05-22", "close": 20.15, "volume": 675347.0}, {"date": "2017-05-23", "close": 20.2, "volume": 471535.0}, {"date": "2017-05-24", "close": 20.2, "volume": 716927.0}, {"date": "2017-05-25", "close": 20.5, "volume": 433002.0}, {"date": "2017-05-26", "close": 20.65, "volume": 543788.0}, {"date": "2017-05-30", "close": 20.45, "volume": 461176.0}, {"date": "2017-05-31", "close": 20.55, "volume": 228857.0}, {"date": "2017-06-01", "close": 20.65, "volume": 468483.0}, {"date": "2017-06-02", "close": 20.95, "volume": 337613.0}, {"date": "2017-06-05", "close": 20.7, "volume": 262534.0}, {"date": "2017-06-06", "close": 20.65, "volume": 264212.0}, {"date": "2017-06-07", "close": 20.55, "volume": 231088.0}, {"date": "2017-06-08", "close": 20.7, "volume": 374432.0}, {"date": "2017-06-09", "close": 20.65, "volume": 395641.0}, {"date": "2017-06-12", "close": 20.3, "volume": 779562.0}, {"date": "2017-06-13", "close": 20.3, "volume": 459014.0}, {"date": "2017-06-14", "close": 19.95, "volume": 697323.0}, {"date": "2017-06-15", "close": 19.7, "volume": 552505.0}, {"date": "2017-06-16", "close": 19.5, "volume": 1130612.0}, {"date": "2017-06-19", "close": 19.7, "volume": 806395.0}, {"date": "2017-06-20", "close": 19.35, "volume": 453065.0}, {"date": "2017-06-21", "close": 19.5, "volume": 505229.0}, {"date": "2017-06-22", "close": 19.55, "volume": 486440.0}, {"date": "2017-06-23", "close": 19.65, "volume": 771471.0}, {"date": "2017-06-26", "close": 19.85, "volume": 412268.0}, {"date": "2017-06-27", "close": 19.8, "volume": 750766.0}, {"date": "2017-06-28", "close": 20.0, "volume": 299879.0}, {"date": "2017-06-29", "close": 19.6, "volume": 293759.0}, {"date": "2017-06-30", "close": 19.65, "volume": 234496.0}, {"date": "2017-07-03", "close": 19.65, "volume": 144268.0}, {"date": "2017-07-05", "close": 19.55, "volume": 487145.0}, {"date": "2017-07-06", "close": 19.3, "volume": 442946.0}, {"date": "2017-07-07", "close": 19.6, "volume": 270323.0}, {"date": "2017-07-10", "close": 19.25, "volume": 281262.0}, {"date": "2017-07-11", "close": 19.0, "volume": 433291.0}, {"date": "2017-07-12", "close": 19.05, "volume": 311209.0}, {"date": "2017-07-13", "close": 19.1, "volume": 299744.0}, {"date": "2017-07-14", "close": 18.95, "volume": 210766.0}, {"date": "2017-07-17", "close": 18.9, "volume": 251558.0}, {"date": "2017-07-18", "close": 18.85, "volume": 284060.0}, {"date": "2017-07-19", "close": 19.0, "volume": 250532.0}, {"date": "2017-07-20", "close": 19.0, "volume": 603387.0}, {"date": "2017-07-21", "close": 18.9, "volume": 335678.0}, {"date": "2017-07-24", "close": 18.9, "volume": 391736.0}, {"date": "2017-07-25", "close": 18.85, "volume": 437482.0}, {"date": "2017-07-26", "close": 18.8, "volume": 352378.0}, {"date": "2017-07-27", "close": 19.65, "volume": 692331.0}, {"date": "2017-07-28", "close": 18.9, "volume": 754483.0}, {"date": "2017-07-31", "close": 18.95, "volume": 325869.0}, {"date": "2017-08-01", "close": 19.05, "volume": 264183.0}, {"date": "2017-08-02", "close": 18.65, "volume": 284247.0}, {"date": "2017-08-03", "close": 18.6, "volume": 287450.0}, {"date": "2017-08-04", "close": 18.9, "volume": 223691.0}, {"date": "2017-08-07", "close": 18.8, "volume": 158456.0}, {"date": "2017-08-08", "close": 19.1, "volume": 330267.0}, {"date": "2017-08-09", "close": 19.05, "volume": 302807.0}, {"date": "2017-08-10", "close": 18.65, "volume": 334150.0}, {"date": "2017-08-11", "close": 18.75, "volume": 431170.0}, {"date": "2017-08-14", "close": 19.3, "volume": 321654.0}, {"date": "2017-08-15", "close": 19.05, "volume": 343978.0}, {"date": "2017-08-16", "close": 18.95, "volume": 333774.0}, {"date": "2017-08-17", "close": 18.7, "volume": 380636.0}, {"date": "2017-08-18", "close": 18.85, "volume": 442427.0}, {"date": "2017-08-21", "close": 18.7, "volume": 428217.0}, {"date": "2017-08-22", "close": 18.8, "volume": 470563.0}, {"date": "2017-08-23", "close": 18.75, "volume": 341214.0}, {"date": "2017-08-24", "close": 19.05, "volume": 388522.0}, {"date": "2017-08-25", "close": 19.2, "volume": 310159.0}, {"date": "2017-08-28", "close": 19.0, "volume": 364380.0}, {"date": "2017-08-29", "close": 19.1, "volume": 445517.0}, {"date": "2017-08-30", "close": 18.9, "volume": 240346.0}, {"date": "2017-08-31", "close": 19.0, "volume": 351932.0}, {"date": "2017-09-01", "close": 19.3, "volume": 222747.0}, {"date": "2017-09-05", "close": 19.05, "volume": 278098.0}, {"date": "2017-09-06", "close": 19.15, "volume": 312657.0}, {"date": "2017-09-07", "close": 18.95, "volume": 231449.0}, {"date": "2017-09-08", "close": 19.6, "volume": 275782.0}, {"date": "2017-09-11", "close": 20.0, "volume": 476433.0}, {"date": "2017-09-12", "close": 20.4, "volume": 422137.0}, {"date": "2017-09-13", "close": 20.5, "volume": 529273.0}, {"date": "2017-09-14", "close": 20.15, "volume": 408544.0}, {"date": "2017-09-15", "close": 20.3, "volume": 856500.0}, {"date": "2017-09-18", "close": 20.15, "volume": 241858.0}, {"date": "2017-09-19", "close": 20.4, "volume": 360366.0}, {"date": "2017-09-20", "close": 20.75, "volume": 412949.0}, {"date": "2017-09-21", "close": 21.3, "volume": 604211.0}, {"date": "2017-09-22", "close": 21.4, "volume": 426678.0}, {"date": "2017-09-25", "close": 21.55, "volume": 389367.0}, {"date": "2017-09-26", "close": 21.8, "volume": 475327.0}, {"date": "2017-09-27", "close": 21.85, "volume": 428115.0}, {"date": "2017-09-28", "close": 22.05, "volume": 233124.0}, {"date": "2017-09-29", "close": 21.9, "volume": 377593.0}, {"date": "2017-10-02", "close": 22.35, "volume": 355481.0}, {"date": "2017-10-03", "close": 22.15, "volume": 370667.0}, {"date": "2017-10-04", "close": 22.05, "volume": 236970.0}, {"date": "2017-10-05", "close": 21.95, "volume": 259748.0}, {"date": "2017-10-06", "close": 22.05, "volume": 185029.0}, {"date": "2017-10-09", "close": 21.75, "volume": 144540.0}, {"date": "2017-10-10", "close": 21.9, "volume": 204618.0}, {"date": "2017-10-11", "close": 21.95, "volume": 179622.0}, {"date": "2017-10-12", "close": 22.2, "volume": 220282.0}, {"date": "2017-10-13", "close": 21.95, "volume": 267107.0}, {"date": "2017-10-16", "close": 21.95, "volume": 206772.0}, {"date": "2017-10-17", "close": 21.8, "volume": 231506.0}, {"date": "2017-10-18", "close": 21.95, "volume": 430112.0}, {"date": "2017-10-19", "close": 21.9, "volume": 120337.0}, {"date": "2017-10-20", "close": 22.05, "volume": 412071.0}, {"date": "2017-10-23", "close": 21.8, "volume": 336474.0}, {"date": "2017-10-24", "close": 21.7, "volume": 460709.0}, {"date": "2017-10-25", "close": 21.6, "volume": 508111.0}, {"date": "2017-10-26", "close": 22.8, "volume": 924786.0}, {"date": "2017-10-27", "close": 23.25, "volume": 806094.0}, {"date": "2017-10-30", "close": 22.7, "volume": 486557.0}, {"date": "2017-10-31", "close": 22.8, "volume": 433857.0}, {"date": "2017-11-01", "close": 22.7, "volume": 380318.0}, {"date": "2017-11-02", "close": 22.7, "volume": 445769.0}, {"date": "2017-11-03", "close": 22.75, "volume": 291290.0}, {"date": "2017-11-06", "close": 22.95, "volume": 393609.0}, {"date": "2017-11-07", "close": 22.8, "volume": 328243.0}, {"date": "2017-11-08", "close": 23.0, "volume": 592281.0}, {"date": "2017-11-09", "close": 22.85, "volume": 402056.0}, {"date": "2017-11-10", "close": 23.05, "volume": 421143.0}, {"date": "2017-11-13", "close": 23.2, "volume": 787028.0}, {"date": "2017-11-14", "close": 23.25, "volume": 537420.0}, {"date": "2017-11-15", "close": 23.25, "volume": 865324.0}, {"date": "2017-11-16", "close": 24.25, "volume": 495290.0}, {"date": "2017-11-17", "close": 24.3, "volume": 859462.0}, {"date": "2017-11-20", "close": 24.7, "volume": 465628.0}, {"date": "2017-11-21", "close": 24.95, "volume": 338709.0}, {"date": "2017-11-22", "close": 24.7, "volume": 313410.0}, {"date": "2017-11-24", "close": 25.6, "volume": 363100.0}, {"date": "2017-11-27", "close": 25.0, "volume": 683845.0}, {"date": "2017-11-28", "close": 25.45, "volume": 1548553.0}, {"date": "2017-11-29", "close": 25.25, "volume": 747828.0}, {"date": "2017-11-30", "close": 24.95, "volume": 505682.0}, {"date": "2017-12-01", "close": 24.9, "volume": 739564.0}, {"date": "2017-12-04", "close": 25.1, "volume": 448021.0}, {"date": "2017-12-05", "close": 24.75, "volume": 248903.0}, {"date": "2017-12-06", "close": 24.7, "volume": 224825.0}, {"date": "2017-12-07", "close": 24.6, "volume": 275927.0}, {"date": "2017-12-08", "close": 24.5, "volume": 234363.0}, {"date": "2017-12-11", "close": 24.35, "volume": 378658.0}, {"date": "2017-12-12", "close": 24.2, "volume": 274179.0}, {"date": "2017-12-13", "close": 24.15, "volume": 348474.0}, {"date": "2017-12-14", "close": 23.95, "volume": 448179.0}, {"date": "2017-12-15", "close": 24.25, "volume": 2252915.0}, {"date": "2017-12-18", "close": 24.2, "volume": 409012.0}, {"date": "2017-12-19", "close": 24.05, "volume": 350743.0}, {"date": "2017-12-20", "close": 24.05, "volume": 420180.0}, {"date": "2017-12-21", "close": 24.35, "volume": 419470.0}, {"date": "2017-12-22", "close": 24.05, "volume": 295244.0}, {"date": "2017-12-26", "close": 24.25, "volume": 278864.0}, {"date": "2017-12-27", "close": 24.3, "volume": 427900.0}, {"date": "2017-12-28", "close": 24.55, "volume": 285662.0}, {"date": "2017-12-29", "close": 25.15, "volume": 470422.0}, {"date": "2018-01-02", "close": 25.05, "volume": 520581.0}, {"date": "2018-01-03", "close": 24.95, "volume": 233733.0}, {"date": "2018-01-04", "close": 24.95, "volume": 193557.0}, {"date": "2018-01-05", "close": 25.1, "volume": 360194.0}, {"date": "2018-01-08", "close": 25.4, "volume": 227572.0}, {"date": "2018-01-09", "close": 25.15, "volume": 254274.0}, {"date": "2018-01-10", "close": 24.6, "volume": 317214.0}, {"date": "2018-01-11", "close": 25.4, "volume": 453655.0}, {"date": "2018-01-12", "close": 25.7, "volume": 504991.0}, {"date": "2018-01-16", "close": 25.6, "volume": 400753.0}, {"date": "2018-01-17", "close": 26.05, "volume": 418917.0}, {"date": "2018-01-18", "close": 25.1, "volume": 268715.0}, {"date": "2018-01-19", "close": 25.45, "volume": 195556.0}, {"date": "2018-01-22", "close": 25.35, "volume": 233868.0}, {"date": "2018-01-23", "close": 25.45, "volume": 144807.0}, {"date": "2018-01-24", "close": 25.3, "volume": 193164.0}, {"date": "2018-01-25", "close": 25.7, "volume": 390995.0}, {"date": "2018-01-26", "close": 26.15, "volume": 278780.0}, {"date": "2018-01-29", "close": 26.0, "volume": 220261.0}, {"date": "2018-01-30", "close": 25.4, "volume": 302420.0}, {"date": "2018-01-31", "close": 24.95, "volume": 460565.0}, {"date": "2018-02-01", "close": 25.35, "volume": 443043.0}, {"date": "2018-02-02", "close": 24.35, "volume": 281787.0}, {"date": "2018-02-05", "close": 23.25, "volume": 551541.0}, {"date": "2018-02-06", "close": 23.4, "volume": 641225.0}, {"date": "2018-02-07", "close": 23.7, "volume": 302188.0}, {"date": "2018-02-08", "close": 23.2, "volume": 456383.0}, {"date": "2018-02-09", "close": 23.25, "volume": 405396.0}, {"date": "2018-02-12", "close": 23.35, "volume": 470593.0}, {"date": "2018-02-13", "close": 23.65, "volume": 306700.0}, {"date": "2018-02-14", "close": 23.95, "volume": 238703.0}, {"date": "2018-02-15", "close": 23.85, "volume": 257951.0}, {"date": "2018-02-16", "close": 23.7, "volume": 382132.0}, {"date": "2018-02-20", "close": 23.65, "volume": 276351.0}, {"date": "2018-02-21", "close": 23.65, "volume": 172571.0}, {"date": "2018-02-22", "close": 25.1, "volume": 802787.0}, {"date": "2018-02-23", "close": 25.25, "volume": 492644.0}, {"date": "2018-02-26", "close": 24.85, "volume": 418362.0}, {"date": "2018-02-27", "close": 24.6, "volume": 1039807.0}, {"date": "2018-02-28", "close": 24.2, "volume": 464903.0}, {"date": "2018-03-01", "close": 24.3, "volume": 350914.0}, {"date": "2018-03-02", "close": 24.45, "volume": 265615.0}, {"date": "2018-03-05", "close": 24.5, "volume": 361801.0}, {"date": "2018-03-06", "close": 24.9, "volume": 416118.0}, {"date": "2018-03-07", "close": 25.2, "volume": 252527.0}, {"date": "2018-03-08", "close": 24.75, "volume": 265276.0}, {"date": "2018-03-09", "close": 25.65, "volume": 324911.0}, {"date": "2018-03-12", "close": 25.65, "volume": 371562.0}, {"date": "2018-03-13", "close": 25.3, "volume": 458606.0}, {"date": "2018-03-14", "close": 24.75, "volume": 515611.0}, {"date": "2018-03-15", "close": 24.8, "volume": 284825.0}, {"date": "2018-03-16", "close": 25.15, "volume": 818098.0}, {"date": "2018-03-19", "close": 24.75, "volume": 298970.0}, {"date": "2018-03-20", "close": 24.95, "volume": 223109.0}, {"date": "2018-03-21", "close": 25.1, "volume": 168194.0}, {"date": "2018-03-22", "close": 24.9, "volume": 475758.0}, {"date": "2018-03-23", "close": 24.65, "volume": 592137.0}, {"date": "2018-03-26", "close": 25.3, "volume": 443629.0}, {"date": "2018-03-27", "close": 24.95, "volume": 320372.0}, {"date": "2018-03-28", "close": 24.95, "volume": 371567.0}, {"date": "2018-03-29", "close": 25.2, "volume": 258315.0}, {"date": "2018-04-02", "close": 24.6, "volume": 877063.0}, {"date": "2018-04-03", "close": 25.05, "volume": 357948.0}, {"date": "2018-04-04", "close": 25.25, "volume": 285584.0}, {"date": "2018-04-05", "close": 25.65, "volume": 739070.0}, {"date": "2018-04-06", "close": 25.2, "volume": 278010.0}, {"date": "2018-04-09", "close": 24.95, "volume": 180432.0}, {"date": "2018-04-10", "close": 25.3, "volume": 191782.0}, {"date": "2018-04-11", "close": 25.15, "volume": 165930.0}, {"date": "2018-04-12", "close": 25.2, "volume": 240858.0}, {"date": "2018-04-13", "close": 25.3, "volume": 184451.0}, {"date": "2018-04-16", "close": 25.65, "volume": 235516.0}, {"date": "2018-04-17", "close": 25.8, "volume": 347379.0}, {"date": "2018-04-18", "close": 25.85, "volume": 279399.0}, {"date": "2018-04-19", "close": 25.7, "volume": 200264.0}, {"date": "2018-04-20", "close": 25.45, "volume": 324790.0}, {"date": "2018-04-23", "close": 25.15, "volume": 236555.0}, {"date": "2018-04-24", "close": 25.1, "volume": 330920.0}, {"date": "2018-04-25", "close": 25.0, "volume": 281000.0}, {"date": "2018-04-26", "close": 22.8, "volume": 739977.0}, {"date": "2018-04-27", "close": 22.3, "volume": 1229266.0}, {"date": "2018-04-30", "close": 22.0, "volume": 477054.0}, {"date": "2018-05-01", "close": 21.85, "volume": 672356.0}, {"date": "2018-05-02", "close": 22.6, "volume": 636133.0}, {"date": "2018-05-03", "close": 22.55, "volume": 451247.0}, {"date": "2018-05-04", "close": 22.95, "volume": 382141.0}, {"date": "2018-05-07", "close": 22.95, "volume": 360088.0}, {"date": "2018-05-08", "close": 23.15, "volume": 316127.0}, {"date": "2018-05-09", "close": 22.9, "volume": 668711.0}, {"date": "2018-05-10", "close": 22.8, "volume": 261604.0}, {"date": "2018-05-11", "close": 22.7, "volume": 200957.0}, {"date": "2018-05-14", "close": 22.55, "volume": 466675.0}, {"date": "2018-05-15", "close": 22.6, "volume": 460069.0}, {"date": "2018-05-16", "close": 22.6, "volume": 433312.0}, {"date": "2018-05-17", "close": 22.85, "volume": 309852.0}, {"date": "2018-05-18", "close": 22.9, "volume": 905518.0}, {"date": "2018-05-21", "close": 23.3, "volume": 221831.0}, {"date": "2018-05-22", "close": 22.95, "volume": 180198.0}, {"date": "2018-05-23", "close": 22.95, "volume": 239735.0}, {"date": "2018-05-24", "close": 22.7, "volume": 277354.0}, {"date": "2018-05-25", "close": 22.8, "volume": 315229.0}, {"date": "2018-05-29", "close": 22.6, "volume": 434247.0}, {"date": "2018-05-30", "close": 22.9, "volume": 794444.0}, {"date": "2018-05-31", "close": 22.7, "volume": 390528.0}, {"date": "2018-06-01", "close": 22.55, "volume": 371715.0}, {"date": "2018-06-04", "close": 23.0, "volume": 270252.0}, {"date": "2018-06-05", "close": 23.3, "volume": 217212.0}, {"date": "2018-06-06", "close": 23.2, "volume": 211469.0}, {"date": "2018-06-07", "close": 23.25, "volume": 176111.0}, {"date": "2018-06-08", "close": 23.45, "volume": 202305.0}, {"date": "2018-06-11", "close": 23.45, "volume": 144103.0}, {"date": "2018-06-12", "close": 23.7, "volume": 240548.0}, {"date": "2018-06-13", "close": 23.8, "volume": 335886.0}, {"date": "2018-06-14", "close": 23.65, "volume": 999131.0}, {"date": "2018-06-15", "close": 23.75, "volume": 802634.0}, {"date": "2018-06-18", "close": 24.05, "volume": 1745743.0}, {"date": "2018-06-19", "close": 24.1, "volume": 773615.0}, {"date": "2018-06-20", "close": 24.35, "volume": 1106549.0}, {"date": "2018-06-21", "close": 24.025, "volume": 562396.0}, {"date": "2018-06-22", "close": 24.1, "volume": 693066.0}, {"date": "2018-06-25", "close": 23.15, "volume": 493281.0}, {"date": "2018-06-26", "close": 23.5, "volume": 293796.0}, {"date": "2018-06-27", "close": 22.95, "volume": 402729.0}, {"date": "2018-06-28", "close": 22.85, "volume": 376586.0}, {"date": "2018-06-29", "close": 22.95, "volume": 255771.0}, {"date": "2018-07-02", "close": 23.25, "volume": 589600.0}, {"date": "2018-07-03", "close": 23.5, "volume": 139699.0}, {"date": "2018-07-05", "close": 23.95, "volume": 372117.0}, {"date": "2018-07-06", "close": 23.95, "volume": 323279.0}, {"date": "2018-07-09", "close": 24.2, "volume": 304089.0}, {"date": "2018-07-10", "close": 24.05, "volume": 222010.0}, {"date": "2018-07-11", "close": 23.35, "volume": 389426.0}, {"date": "2018-07-12", "close": 23.55, "volume": 287250.0}, {"date": "2018-07-13", "close": 23.55, "volume": 198797.0}, {"date": "2018-07-16", "close": 23.3, "volume": 210690.0}, {"date": "2018-07-17", "close": 23.3, "volume": 181559.0}, {"date": "2018-07-18", "close": 23.55, "volume": 341353.0}, {"date": "2018-07-19", "close": 23.55, "volume": 186215.0}, {"date": "2018-07-20", "close": 23.45, "volume": 207859.0}, {"date": "2018-07-23", "close": 23.25, "volume": 186808.0}, {"date": "2018-07-24", "close": 23.5, "volume": 398704.0}, {"date": "2018-07-25", "close": 23.6, "volume": 211670.0}, {"date": "2018-07-26", "close": 22.05, "volume": 974787.0}, {"date": "2018-07-27", "close": 22.0, "volume": 550687.0}, {"date": "2018-07-30", "close": 22.05, "volume": 343921.0}, {"date": "2018-07-31", "close": 22.4, "volume": 346659.0}, {"date": "2018-08-01", "close": 22.0, "volume": 404376.0}, {"date": "2018-08-02", "close": 22.15, "volume": 261692.0}, {"date": "2018-08-03", "close": 22.1, "volume": 237941.0}, {"date": "2018-08-06", "close": 22.3, "volume": 230396.0}, {"date": "2018-08-07", "close": 22.55, "volume": 412246.0}, {"date": "2018-08-08", "close": 22.75, "volume": 284174.0}, {"date": "2018-08-09", "close": 22.8, "volume": 216737.0}, {"date": "2018-08-10", "close": 22.55, "volume": 140456.0}, {"date": "2018-08-13", "close": 22.4, "volume": 210009.0}, {"date": "2018-08-14", "close": 23.0, "volume": 641078.0}, {"date": "2018-08-15", "close": 22.65, "volume": 465114.0}, {"date": "2018-08-16", "close": 22.8, "volume": 180584.0}, {"date": "2018-08-17", "close": 22.9, "volume": 365181.0}, {"date": "2018-08-20", "close": 23.1, "volume": 185736.0}, {"date": "2018-08-21", "close": 23.55, "volume": 248227.0}, {"date": "2018-08-22", "close": 23.45, "volume": 200575.0}, {"date": "2018-08-23", "close": 23.1, "volume": 242575.0}, {"date": "2018-08-24", "close": 23.4, "volume": 268161.0}, {"date": "2018-08-27", "close": 23.6, "volume": 181124.0}, {"date": "2018-08-28", "close": 23.7, "volume": 224429.0}, {"date": "2018-08-29", "close": 23.5, "volume": 232440.0}, {"date": "2018-08-30", "close": 23.4, "volume": 282942.0}, {"date": "2018-08-31", "close": 23.55, "volume": 223411.0}, {"date": "2018-09-04", "close": 24.0, "volume": 544798.0}, {"date": "2018-09-05", "close": 23.95, "volume": 360616.0}, {"date": "2018-09-06", "close": 23.8, "volume": 253151.0}, {"date": "2018-09-07", "close": 23.8, "volume": 346849.0}, {"date": "2018-09-10", "close": 23.85, "volume": 209690.0}, {"date": "2018-09-11", "close": 23.65, "volume": 241487.0}, {"date": "2018-09-12", "close": 23.6, "volume": 283776.0}, {"date": "2018-09-13", "close": 23.45, "volume": 222299.0}, {"date": "2018-09-14", "close": 23.45, "volume": 262919.0}, {"date": "2018-09-17", "close": 23.05, "volume": 255263.0}, {"date": "2018-09-18", "close": 22.8, "volume": 171131.0}, {"date": "2018-09-19", "close": 23.05, "volume": 429092.0}, {"date": "2018-09-20", "close": 23.4, "volume": 275876.0}, {"date": "2018-09-21", "close": 23.5, "volume": 703492.0}, {"date": "2018-09-24", "close": 23.05, "volume": 221242.0}, {"date": "2018-09-25", "close": 23.1, "volume": 425845.0}, {"date": "2018-09-26", "close": 23.15, "volume": 285631.0}, {"date": "2018-09-27", "close": 23.2, "volume": 196827.0}, {"date": "2018-09-28", "close": 23.35, "volume": 241492.0}, {"date": "2018-10-01", "close": 22.38, "volume": 547553.0}, {"date": "2018-10-02", "close": 22.21, "volume": 200958.0}, {"date": "2018-10-03", "close": 22.4, "volume": 136212.0}, {"date": "2018-10-04", "close": 22.39, "volume": 272308.0}, {"date": "2018-10-05", "close": 22.15, "volume": 253622.0}, {"date": "2018-10-08", "close": 22.08, "volume": 131866.0}, {"date": "2018-10-09", "close": 21.37, "volume": 343363.0}, {"date": "2018-10-10", "close": 21.03, "volume": 287045.0}, {"date": "2018-10-11", "close": 20.19, "volume": 358905.0}, {"date": "2018-10-12", "close": 19.55, "volume": 484581.0}, {"date": "2018-10-15", "close": 19.98, "volume": 420996.0}, {"date": "2018-10-16", "close": 20.57, "volume": 338686.0}, {"date": "2018-10-17", "close": 20.6, "volume": 171503.0}, {"date": "2018-10-18", "close": 19.83, "volume": 322003.0}, {"date": "2018-10-19", "close": 19.58, "volume": 214987.0}, {"date": "2018-10-22", "close": 19.72, "volume": 397571.0}, {"date": "2018-10-23", "close": 19.54, "volume": 301396.0}, {"date": "2018-10-24", "close": 18.61, "volume": 333546.0}, {"date": "2018-10-25", "close": 18.12, "volume": 1014783.0}, {"date": "2018-10-26", "close": 16.51, "volume": 848331.0}, {"date": "2018-10-29", "close": 15.99, "volume": 923906.0}, {"date": "2018-10-30", "close": 16.39, "volume": 997231.0}, {"date": "2018-10-31", "close": 16.29, "volume": 680272.0}, {"date": "2018-11-01", "close": 16.72, "volume": 1287948.0}, {"date": "2018-11-02", "close": 17.11, "volume": 741724.0}, {"date": "2018-11-05", "close": 16.98, "volume": 541215.0}, {"date": "2018-11-06", "close": 17.4, "volume": 628294.0}, {"date": "2018-11-07", "close": 17.62, "volume": 429583.0}, {"date": "2018-11-08", "close": 17.05, "volume": 276449.0}, {"date": "2018-11-09", "close": 16.93, "volume": 410742.0}, {"date": "2018-11-12", "close": 16.4, "volume": 347976.0}, {"date": "2018-11-13", "close": 16.49, "volume": 448089.0}, {"date": "2018-11-14", "close": 16.39, "volume": 525902.0}, {"date": "2018-11-15", "close": 16.53, "volume": 337796.0}, {"date": "2018-11-16", "close": 16.3, "volume": 596916.0}, {"date": "2018-11-19", "close": 16.04, "volume": 383663.0}, {"date": "2018-11-20", "close": 15.96, "volume": 576631.0}, {"date": "2018-11-21", "close": 16.25, "volume": 196286.0}, {"date": "2018-11-23", "close": 16.25, "volume": 115422.0}, {"date": "2018-11-26", "close": 16.06, "volume": 477329.0}, {"date": "2018-11-27", "close": 15.83, "volume": 455295.0}, {"date": "2018-11-28", "close": 16.23, "volume": 267548.0}, {"date": "2018-11-29", "close": 16.17, "volume": 406272.0}, {"date": "2018-11-30", "close": 16.2, "volume": 356775.0}, {"date": "2018-12-03", "close": 16.23, "volume": 373086.0}, {"date": "2018-12-04", "close": 15.42, "volume": 745333.0}, {"date": "2018-12-06", "close": 15.33, "volume": 530200.0}, {"date": "2018-12-07", "close": 15.11, "volume": 485237.0}, {"date": "2018-12-10", "close": 14.94, "volume": 360464.0}, {"date": "2018-12-11", "close": 14.96, "volume": 418025.0}, {"date": "2018-12-12", "close": 15.12, "volume": 342444.0}, {"date": "2018-12-13", "close": 14.71, "volume": 339377.0}, {"date": "2018-12-14", "close": 14.49, "volume": 329679.0}, {"date": "2018-12-17", "close": 14.31, "volume": 630617.0}, {"date": "2018-12-18", "close": 14.65, "volume": 746108.0}, {"date": "2018-12-19", "close": 14.45, "volume": 544974.0}, {"date": "2018-12-20", "close": 14.29, "volume": 542146.0}, {"date": "2018-12-21", "close": 13.8, "volume": 2045283.0}, {"date": "2018-12-24", "close": 13.62, "volume": 280404.0}, {"date": "2018-12-26", "close": 14.2, "volume": 310593.0}, {"date": "2018-12-27", "close": 14.23, "volume": 281051.0}, {"date": "2018-12-28", "close": 14.22, "volume": 290162.0}, {"date": "2018-12-31", "close": 14.25, "volume": 259097.0}, {"date": "2019-01-02", "close": 14.56, "volume": 417867.0}, {"date": "2019-01-03", "close": 14.21, "volume": 278627.0}, {"date": "2019-01-04", "close": 14.68, "volume": 868896.0}, {"date": "2019-01-07", "close": 14.95, "volume": 544048.0}, {"date": "2019-01-08", "close": 15.17, "volume": 662033.0}, {"date": "2019-01-09", "close": 15.38, "volume": 490281.0}, {"date": "2019-01-10", "close": 15.56, "volume": 528695.0}, {"date": "2019-01-11", "close": 15.62, "volume": 294960.0}, {"date": "2019-01-14", "close": 15.63, "volume": 337779.0}, {"date": "2019-01-15", "close": 15.33, "volume": 244467.0}, {"date": "2019-01-16", "close": 15.34, "volume": 618073.0}, {"date": "2019-01-17", "close": 15.59, "volume": 493518.0}, {"date": "2019-01-18", "close": 16.2, "volume": 389801.0}, {"date": "2019-01-22", "close": 16.01, "volume": 341974.0}, {"date": "2019-01-23", "close": 15.67, "volume": 197424.0}, {"date": "2019-01-24", "close": 15.83, "volume": 213565.0}, {"date": "2019-01-25", "close": 15.95, "volume": 210995.0}, {"date": "2019-01-28", "close": 16.01, "volume": 247724.0}, {"date": "2019-01-29", "close": 16.06, "volume": 314035.0}, {"date": "2019-01-30", "close": 15.97, "volume": 269950.0}, {"date": "2019-01-31", "close": 16.41, "volume": 493895.0}, {"date": "2019-02-01", "close": 16.47, "volume": 222842.0}, {"date": "2019-02-04", "close": 16.58, "volume": 233546.0}, {"date": "2019-02-05", "close": 16.6, "volume": 247737.0}, {"date": "2019-02-06", "close": 16.73, "volume": 150586.0}, {"date": "2019-02-07", "close": 16.31, "volume": 301645.0}, {"date": "2019-02-08", "close": 16.61, "volume": 377074.0}, {"date": "2019-02-11", "close": 16.84, "volume": 253483.0}, {"date": "2019-02-12", "close": 17.16, "volume": 189638.0}, {"date": "2019-02-13", "close": 17.31, "volume": 273314.0}, {"date": "2019-02-14", "close": 17.25, "volume": 417010.0}, {"date": "2019-02-15", "close": 17.54, "volume": 632241.0}, {"date": "2019-02-19", "close": 17.75, "volume": 511489.0}, {"date": "2019-02-20", "close": 18.34, "volume": 891382.0}, {"date": "2019-02-21", "close": 18.36, "volume": 540476.0}, {"date": "2019-02-22", "close": 19.15, "volume": 1056956.0}, {"date": "2019-02-25", "close": 18.63, "volume": 528218.0}, {"date": "2019-02-26", "close": 18.29, "volume": 292027.0}, {"date": "2019-02-27", "close": 18.07, "volume": 294903.0}, {"date": "2019-02-28", "close": 17.75, "volume": 273805.0}, {"date": "2019-03-01", "close": 18.0, "volume": 247819.0}, {"date": "2019-03-04", "close": 17.75, "volume": 240193.0}, {"date": "2019-03-05", "close": 17.43, "volume": 198683.0}, {"date": "2019-03-06", "close": 17.1, "volume": 389062.0}, {"date": "2019-03-07", "close": 16.61, "volume": 278365.0}, {"date": "2019-03-08", "close": 16.57, "volume": 287453.0}, {"date": "2019-03-11", "close": 16.73, "volume": 447138.0}, {"date": "2019-03-12", "close": 16.58, "volume": 335427.0}, {"date": "2019-03-13", "close": 16.51, "volume": 156372.0}, {"date": "2019-03-14", "close": 16.2, "volume": 137571.0}, {"date": "2019-03-15", "close": 16.11, "volume": 500434.0}, {"date": "2019-03-18", "close": 16.23, "volume": 248592.0}, {"date": "2019-03-19", "close": 16.46, "volume": 283379.0}, {"date": "2019-03-20", "close": 15.7, "volume": 318502.0}, {"date": "2019-03-21", "close": 15.93, "volume": 291546.0}, {"date": "2019-03-22", "close": 14.9, "volume": 420149.0}, {"date": "2019-03-25", "close": 14.91, "volume": 536863.0}, {"date": "2019-03-26", "close": 15.1, "volume": 577207.0}, {"date": "2019-03-27", "close": 15.26, "volume": 237761.0}, {"date": "2019-03-28", "close": 15.31, "volume": 174169.0}, {"date": "2019-03-29", "close": 15.32, "volume": 288149.0}, {"date": "2019-04-01", "close": 15.54, "volume": 365207.0}, {"date": "2019-04-02", "close": 15.29, "volume": 204013.0}, {"date": "2019-04-03", "close": 15.58, "volume": 305958.0}, {"date": "2019-04-04", "close": 15.75, "volume": 170537.0}, {"date": "2019-04-05", "close": 16.07, "volume": 227446.0}, {"date": "2019-04-08", "close": 16.05, "volume": 98736.0}, {"date": "2019-04-09", "close": 15.91, "volume": 287545.0}, {"date": "2019-04-10", "close": 16.21, "volume": 310806.0}, {"date": "2019-04-11", "close": 16.39, "volume": 238604.0}, {"date": "2019-04-12", "close": 16.39, "volume": 181180.0}, {"date": "2019-04-15", "close": 16.43, "volume": 104138.0}, {"date": "2019-04-16", "close": 16.86, "volume": 285737.0}, {"date": "2019-04-17", "close": 16.87, "volume": 251037.0}, {"date": "2019-04-18", "close": 16.93, "volume": 159645.0}, {"date": "2019-04-22", "close": 16.66, "volume": 171817.0}, {"date": "2019-04-23", "close": 16.91, "volume": 295352.0}, {"date": "2019-04-24", "close": 17.09, "volume": 225007.0}, {"date": "2019-04-25", "close": 15.66, "volume": 1166275.0}, {"date": "2019-04-26", "close": 15.65, "volume": 539543.0}, {"date": "2019-04-29", "close": 16.09, "volume": 843387.0}, {"date": "2019-04-30", "close": 16.04, "volume": 468770.0}, {"date": "2019-05-01", "close": 15.76, "volume": 688047.0}, {"date": "2019-05-02", "close": 15.68, "volume": 256249.0}, {"date": "2019-05-03", "close": 16.54, "volume": 318260.0}, {"date": "2019-05-06", "close": 16.59, "volume": 322371.0}, {"date": "2019-05-07", "close": 16.18, "volume": 283946.0}, {"date": "2019-05-08", "close": 16.01, "volume": 311324.0}, {"date": "2019-05-09", "close": 16.0, "volume": 299623.0}, {"date": "2019-05-10", "close": 16.18, "volume": 304714.0}, {"date": "2019-05-13", "close": 15.78, "volume": 628445.0}, {"date": "2019-05-14", "close": 15.87, "volume": 742387.0}, {"date": "2019-05-15", "close": 16.08, "volume": 353915.0}, {"date": "2019-05-16", "close": 16.14, "volume": 702321.0}, {"date": "2019-05-17", "close": 16.03, "volume": 344520.0}, {"date": "2019-05-20", "close": 15.51, "volume": 865197.0}, {"date": "2019-05-21", "close": 16.51, "volume": 357966.0}, {"date": "2019-05-22", "close": 16.22, "volume": 764892.0}, {"date": "2019-05-23", "close": 15.88, "volume": 613079.0}, {"date": "2019-05-24", "close": 15.78, "volume": 232601.0}, {"date": "2019-05-28", "close": 15.47, "volume": 400172.0}, {"date": "2019-05-29", "close": 15.01, "volume": 593516.0}, {"date": "2019-05-30", "close": 14.92, "volume": 208595.0}, {"date": "2019-05-31", "close": 14.47, "volume": 282205.0}, {"date": "2019-06-03", "close": 14.79, "volume": 323424.0}, {"date": "2019-06-04", "close": 15.38, "volume": 200633.0}, {"date": "2019-06-05", "close": 15.13, "volume": 190889.0}, {"date": "2019-06-06", "close": 14.85, "volume": 178912.0}, {"date": "2019-06-07", "close": 14.97, "volume": 248261.0}, {"date": "2019-06-10", "close": 15.11, "volume": 395250.0}, {"date": "2019-06-11", "close": 15.13, "volume": 478646.0}, {"date": "2019-06-12", "close": 14.93, "volume": 161915.0}, {"date": "2019-06-13", "close": 15.36, "volume": 215851.0}, {"date": "2019-06-14", "close": 15.26, "volume": 203166.0}, {"date": "2019-06-17", "close": 15.17, "volume": 196937.0}, {"date": "2019-06-18", "close": 15.5, "volume": 255184.0}, {"date": "2019-06-19", "close": 15.59, "volume": 199381.0}, {"date": "2019-06-20", "close": 15.67, "volume": 257380.0}, {"date": "2019-06-21", "close": 15.56, "volume": 415129.0}, {"date": "2019-06-24", "close": 14.99, "volume": 187092.0}, {"date": "2019-06-25", "close": 14.82, "volume": 400920.0}, {"date": "2019-06-26", "close": 14.74, "volume": 229378.0}, {"date": "2019-06-27", "close": 15.33, "volume": 342710.0}, {"date": "2019-06-28", "close": 15.33, "volume": 1033368.0}, {"date": "2019-07-01", "close": 15.48, "volume": 533191.0}, {"date": "2019-07-02", "close": 15.28, "volume": 194291.0}, {"date": "2019-07-03", "close": 15.32, "volume": 110476.0}, {"date": "2019-07-05", "close": 15.34, "volume": 190038.0}, {"date": "2019-07-08", "close": 15.22, "volume": 216929.0}, {"date": "2019-07-09", "close": 15.27, "volume": 250193.0}, {"date": "2019-07-10", "close": 15.27, "volume": 122571.0}, {"date": "2019-07-11", "close": 14.85, "volume": 303741.0}, {"date": "2019-07-12", "close": 15.05, "volume": 643694.0}, {"date": "2019-07-15", "close": 15.01, "volume": 230636.0}, {"date": "2019-07-16", "close": 15.17, "volume": 452564.0}, {"date": "2019-07-17", "close": 15.06, "volume": 320534.0}, {"date": "2019-07-18", "close": 15.32, "volume": 305807.0}, {"date": "2019-07-19", "close": 15.33, "volume": 346830.0}, {"date": "2019-07-22", "close": 15.11, "volume": 178024.0}, {"date": "2019-07-23", "close": 15.47, "volume": 340072.0}, {"date": "2019-07-24", "close": 15.64, "volume": 261000.0}, {"date": "2019-07-25", "close": 15.58, "volume": 302081.0}, {"date": "2019-07-26", "close": 14.45, "volume": 888528.0}, {"date": "2019-07-29", "close": 13.89, "volume": 996811.0}, {"date": "2019-07-30", "close": 14.55, "volume": 444985.0}, {"date": "2019-07-31", "close": 13.86, "volume": 492283.0}, {"date": "2019-08-01", "close": 13.3, "volume": 388354.0}, {"date": "2019-08-02", "close": 12.58, "volume": 359920.0}, {"date": "2019-08-05", "close": 11.95, "volume": 476630.0}, {"date": "2019-08-06", "close": 11.81, "volume": 357138.0}, {"date": "2019-08-07", "close": 11.45, "volume": 355882.0}, {"date": "2019-08-08", "close": 11.74, "volume": 256964.0}, {"date": "2019-08-09", "close": 11.28, "volume": 213995.0}, {"date": "2019-08-12", "close": 11.21, "volume": 281279.0}, {"date": "2019-08-13", "close": 11.24, "volume": 605201.0}, {"date": "2019-08-14", "close": 10.96, "volume": 370558.0}, {"date": "2019-08-15", "close": 10.85, "volume": 258915.0}, {"date": "2019-08-16", "close": 10.98, "volume": 186991.0}, {"date": "2019-08-19", "close": 11.07, "volume": 485621.0}, {"date": "2019-08-20", "close": 10.92, "volume": 440115.0}, {"date": "2019-08-21", "close": 10.93, "volume": 261358.0}, {"date": "2019-08-22", "close": 10.89, "volume": 724543.0}, {"date": "2019-08-23", "close": 10.9, "volume": 771928.0}, {"date": "2019-08-26", "close": 10.91, "volume": 246158.0}, {"date": "2019-08-27", "close": 10.5, "volume": 281428.0}, {"date": "2019-08-28", "close": 10.59, "volume": 208080.0}, {"date": "2019-08-29", "close": 10.98, "volume": 362575.0}, {"date": "2019-08-30", "close": 11.05, "volume": 287757.0}, {"date": "2019-09-03", "close": 10.51, "volume": 294115.0}, {"date": "2019-09-04", "close": 10.67, "volume": 248207.0}, {"date": "2019-09-05", "close": 11.23, "volume": 505225.0}, {"date": "2019-09-06", "close": 11.43, "volume": 283029.0}, {"date": "2019-09-09", "close": 12.33, "volume": 468554.0}, {"date": "2019-09-10", "close": 13.14, "volume": 507018.0}, {"date": "2019-09-11", "close": 13.28, "volume": 243566.0}, {"date": "2019-09-12", "close": 13.07, "volume": 239851.0}, {"date": "2019-09-13", "close": 13.3, "volume": 237884.0}, {"date": "2019-09-16", "close": 13.3, "volume": 221028.0}, {"date": "2019-09-17", "close": 13.03, "volume": 295582.0}, {"date": "2019-09-18", "close": 12.99, "volume": 439468.0}, {"date": "2019-09-19", "close": 12.98, "volume": 302911.0}, {"date": "2019-09-20", "close": 13.33, "volume": 1233506.0}, {"date": "2019-09-23", "close": 13.34, "volume": 354705.0}, {"date": "2019-09-24", "close": 13.03, "volume": 350868.0}, {"date": "2019-09-25", "close": 13.8, "volume": 450154.0}, {"date": "2019-09-26", "close": 13.76, "volume": 348237.0}, {"date": "2019-09-27", "close": 14.59, "volume": 596488.0}, {"date": "2019-09-30", "close": 14.44, "volume": 527182.0}, {"date": "2019-10-01", "close": 14.0, "volume": 396116.0}, {"date": "2019-10-02", "close": 13.75, "volume": 342280.0}, {"date": "2019-10-03", "close": 13.845, "volume": 286071.0}, {"date": "2019-10-04", "close": 13.7, "volume": 287162.0}, {"date": "2019-10-07", "close": 13.66, "volume": 536494.0}, {"date": "2019-10-08", "close": 13.4, "volume": 242022.0}, {"date": "2019-10-09", "close": 13.6, "volume": 232651.0}, {"date": "2019-10-10", "close": 13.56, "volume": 220336.0}, {"date": "2019-10-11", "close": 14.0, "volume": 331428.0}, {"date": "2019-10-14", "close": 13.88, "volume": 234590.0}, {"date": "2019-10-15", "close": 14.25, "volume": 377551.0}, {"date": "2019-10-16", "close": 14.53, "volume": 313855.0}, {"date": "2019-10-17", "close": 14.94, "volume": 224195.0}, {"date": "2019-10-18", "close": 15.01, "volume": 311695.0}, {"date": "2019-10-21", "close": 15.1, "volume": 262895.0}, {"date": "2019-10-22", "close": 15.38, "volume": 253631.0}, {"date": "2019-10-23", "close": 15.29, "volume": 182941.0}, {"date": "2019-10-24", "close": 15.16, "volume": 250862.0}, {"date": "2019-10-25", "close": 16.45, "volume": 1231498.0}, {"date": "2019-10-28", "close": 16.875, "volume": 795538.0}, {"date": "2019-10-29", "close": 16.93, "volume": 500556.0}, {"date": "2019-10-30", "close": 16.34, "volume": 558906.0}, {"date": "2019-10-31", "close": 16.63, "volume": 313072.0}, {"date": "2019-11-01", "close": 16.775, "volume": 370985.0}, {"date": "2019-11-04", "close": 16.88, "volume": 388441.0}, {"date": "2019-11-05", "close": 16.9, "volume": 359638.0}, {"date": "2019-11-06", "close": 16.97, "volume": 319458.0}, {"date": "2019-11-07", "close": 16.87, "volume": 261758.0}, {"date": "2019-11-08", "close": 16.95, "volume": 208997.0}, {"date": "2019-11-11", "close": 16.94, "volume": 155490.0}, {"date": "2019-11-12", "close": 16.63, "volume": 190817.0}, {"date": "2019-11-13", "close": 16.685, "volume": 317139.0}, {"date": "2019-11-14", "close": 16.44, "volume": 286168.0}, {"date": "2019-11-15", "close": 16.365, "volume": 208742.0}, {"date": "2019-11-18", "close": 16.58, "volume": 215651.0}, {"date": "2019-11-19", "close": 16.51, "volume": 248849.0}, {"date": "2019-11-20", "close": 16.38, "volume": 323168.0}, {"date": "2019-11-21", "close": 16.43, "volume": 192997.0}, {"date": "2019-11-22", "close": 16.76, "volume": 190654.0}, {"date": "2019-11-25", "close": 17.28, "volume": 270239.0}, {"date": "2019-11-26", "close": 16.98, "volume": 264878.0}, {"date": "2019-11-27", "close": 16.86, "volume": 131518.0}, {"date": "2019-11-29", "close": 16.79, "volume": 84053.0}, {"date": "2019-12-02", "close": 16.87, "volume": 259973.0}, {"date": "2019-12-03", "close": 16.72, "volume": 223240.0}, {"date": "2019-12-04", "close": 16.855, "volume": 226534.0}, {"date": "2019-12-05", "close": 16.94, "volume": 270039.0}, {"date": "2019-12-06", "close": 17.13, "volume": 330238.0}, {"date": "2019-12-09", "close": 16.97, "volume": 268465.0}, {"date": "2019-12-10", "close": 16.58, "volume": 216018.0}, {"date": "2019-12-11", "close": 17.07, "volume": 369105.0}, {"date": "2019-12-12", "close": 17.39, "volume": 375984.0}, {"date": "2019-12-13", "close": 17.23, "volume": 322695.0}, {"date": "2019-12-16", "close": 17.03, "volume": 363491.0}, {"date": "2019-12-17", "close": 16.95, "volume": 315830.0}, {"date": "2019-12-18", "close": 17.11, "volume": 358875.0}, {"date": "2019-12-19", "close": 16.93, "volume": 255565.0}, {"date": "2019-12-20", "close": 17.19, "volume": 1760115.0}, {"date": "2019-12-23", "close": 16.92, "volume": 143707.0}, {"date": "2019-12-24", "close": 16.9, "volume": 58131.0}, {"date": "2019-12-26", "close": 16.78, "volume": 151183.0}, {"date": "2019-12-27", "close": 16.54, "volume": 132536.0}, {"date": "2019-12-30", "close": 16.47, "volume": 156022.0}, {"date": "2019-12-31", "close": 16.59, "volume": 182005.0}, {"date": "2020-01-02", "close": 16.495, "volume": 261726.0}, {"date": "2020-01-03", "close": 16.41, "volume": 269607.0}, {"date": "2020-01-06", "close": 16.54, "volume": 325794.0}, {"date": "2020-01-07", "close": 16.5, "volume": 225783.0}, {"date": "2020-01-08", "close": 16.41, "volume": 209826.0}, {"date": "2020-01-09", "close": 16.07, "volume": 197843.0}, {"date": "2020-01-10", "close": 16.185, "volume": 260540.0}, {"date": "2020-01-13", "close": 16.24, "volume": 200285.0}, {"date": "2020-01-14", "close": 16.33, "volume": 223241.0}, {"date": "2020-01-15", "close": 16.58, "volume": 148081.0}, {"date": "2020-01-16", "close": 17.16, "volume": 238542.0}, {"date": "2020-01-17", "close": 17.38, "volume": 263092.0}, {"date": "2020-01-21", "close": 16.05, "volume": 437148.0}, {"date": "2020-01-22", "close": 16.53, "volume": 288219.0}, {"date": "2020-01-23", "close": 16.66, "volume": 307154.0}, {"date": "2020-01-24", "close": 16.38, "volume": 183115.0}, {"date": "2020-01-27", "close": 16.31, "volume": 156219.0}, {"date": "2020-01-28", "close": 16.56, "volume": 130224.0}, {"date": "2020-01-29", "close": 16.45, "volume": 174482.0}, {"date": "2020-01-30", "close": 16.44, "volume": 155527.0}, {"date": "2020-01-31", "close": 16.08, "volume": 303973.0}, {"date": "2020-02-03", "close": 16.075, "volume": 244463.0}, {"date": "2020-02-04", "close": 16.38, "volume": 238910.0}, {"date": "2020-02-05", "close": 16.65, "volume": 356772.0}, {"date": "2020-02-06", "close": 16.7, "volume": 241062.0}, {"date": "2020-02-07", "close": 16.09, "volume": 377541.0}, {"date": "2020-02-10", "close": 16.21, "volume": 196496.0}, {"date": "2020-02-11", "close": 16.55, "volume": 171300.0}, {"date": "2020-02-12", "close": 16.49, "volume": 303112.0}, {"date": "2020-02-13", "close": 16.38, "volume": 127378.0}, {"date": "2020-02-14", "close": 16.4, "volume": 203623.0}, {"date": "2020-02-18", "close": 16.1, "volume": 169292.0}, {"date": "2020-02-19", "close": 16.26, "volume": 223086.0}, {"date": "2020-02-20", "close": 16.56, "volume": 312808.0}, {"date": "2020-02-21", "close": 16.6, "volume": 173921.0}, {"date": "2020-02-24", "close": 16.1, "volume": 345159.0}, {"date": "2020-02-25", "close": 15.7, "volume": 400470.0}, {"date": "2020-02-26", "close": 16.16, "volume": 390504.0}, {"date": "2020-02-27", "close": 15.36, "volume": 508950.0}, {"date": "2020-02-28", "close": 14.59, "volume": 412799.0}, {"date": "2020-03-02", "close": 14.61, "volume": 297092.0}, {"date": "2020-03-03", "close": 14.26, "volume": 331340.0}, {"date": "2020-03-04", "close": 14.63, "volume": 190042.0}, {"date": "2020-03-05", "close": 13.84, "volume": 450185.0}, {"date": "2020-03-06", "close": 14.31, "volume": 354096.0}, {"date": "2020-03-09", "close": 13.01, "volume": 395378.0}, {"date": "2020-03-10", "close": 13.21, "volume": 259618.0}, {"date": "2020-03-11", "close": 12.19, "volume": 306833.0}, {"date": "2020-03-12", "close": 9.03, "volume": 401892.0}, {"date": "2020-03-13", "close": 9.74, "volume": 651599.0}, {"date": "2020-03-16", "close": 7.71, "volume": 422123.0}, {"date": "2020-03-17", "close": 8.55, "volume": 712978.0}, {"date": "2020-03-18", "close": 5.59, "volume": 514363.0}, {"date": "2020-03-19", "close": 6.06, "volume": 787124.0}, {"date": "2020-03-20", "close": 6.08, "volume": 761449.0}, {"date": "2020-03-23", "close": 6.27, "volume": 571846.0}, {"date": "2020-03-24", "close": 6.99, "volume": 484967.0}, {"date": "2020-03-25", "close": 6.93, "volume": 1446160.0}, {"date": "2020-03-26", "close": 7.0, "volume": 1430413.0}, {"date": "2020-03-27", "close": 7.11, "volume": 600524.0}, {"date": "2020-03-30", "close": 7.58, "volume": 580583.0}, {"date": "2020-03-31", "close": 7.56, "volume": 432162.0}, {"date": "2020-04-01", "close": 7.31, "volume": 1039917.0}, {"date": "2020-04-02", "close": 7.15, "volume": 584393.0}, {"date": "2020-04-03", "close": 6.74, "volume": 538745.0}, {"date": "2020-04-06", "close": 7.54, "volume": 594960.0}, {"date": "2020-04-07", "close": 8.11, "volume": 1010246.0}, {"date": "2020-04-08", "close": 8.8, "volume": 476133.0}, {"date": "2020-04-09", "close": 9.72, "volume": 614499.0}, {"date": "2020-04-13", "close": 9.14, "volume": 378551.0}, {"date": "2020-04-14", "close": 9.26, "volume": 640942.0}, {"date": "2020-04-15", "close": 8.44, "volume": 439642.0}, {"date": "2020-04-16", "close": 8.17, "volume": 382250.0}, {"date": "2020-04-17", "close": 8.8, "volume": 341894.0}, {"date": "2020-04-20", "close": 8.41, "volume": 209523.0}, {"date": "2020-04-21", "close": 8.18, "volume": 322266.0}, {"date": "2020-04-22", "close": 7.84, "volume": 512447.0}, {"date": "2020-04-23", "close": 8.2, "volume": 437652.0}, {"date": "2020-04-24", "close": 8.14, "volume": 219797.0}, {"date": "2020-04-27", "close": 8.67, "volume": 445795.0}, {"date": "2020-04-28", "close": 9.06, "volume": 521113.0}, {"date": "2020-04-29", "close": 9.94, "volume": 442250.0}, {"date": "2020-04-30", "close": 9.24, "volume": 653061.0}, {"date": "2020-05-01", "close": 9.02, "volume": 713653.0}, {"date": "2020-05-04", "close": 8.94, "volume": 452324.0}, {"date": "2020-05-05", "close": 8.75, "volume": 452031.0}, {"date": "2020-05-06", "close": 8.46, "volume": 328538.0}, {"date": "2020-05-07", "close": 8.58, "volume": 396535.0}, {"date": "2020-05-08", "close": 9.02, "volume": 1141745.0}, {"date": "2020-05-11", "close": 8.58, "volume": 562703.0}, {"date": "2020-05-12", "close": 7.91, "volume": 321956.0}, {"date": "2020-05-13", "close": 7.62, "volume": 582609.0}, {"date": "2020-05-14", "close": 7.405, "volume": 460966.0}, {"date": "2020-05-15", "close": 7.495, "volume": 374338.0}, {"date": "2020-05-18", "close": 8.54, "volume": 418824.0}, {"date": "2020-05-19", "close": 8.36, "volume": 430828.0}, {"date": "2020-05-20", "close": 8.2, "volume": 434588.0}, {"date": "2020-05-21", "close": 8.21, "volume": 263139.0}, {"date": "2020-05-22", "close": 8.2, "volume": 186990.0}, {"date": "2020-05-26", "close": 9.0, "volume": 553873.0}, {"date": "2020-05-27", "close": 9.79, "volume": 632376.0}, {"date": "2020-05-28", "close": 9.13, "volume": 564270.0}, {"date": "2020-05-29", "close": 8.49, "volume": 429915.0}, {"date": "2020-06-01", "close": 8.48, "volume": 417160.0}, {"date": "2020-06-02", "close": 8.59, "volume": 536427.0}, {"date": "2020-06-03", "close": 9.5, "volume": 792005.0}, {"date": "2020-06-04", "close": 9.445, "volume": 701444.0}, {"date": "2020-06-05", "close": 10.53, "volume": 1062806.0}, {"date": "2020-06-08", "close": 10.6, "volume": 785827.0}, {"date": "2020-06-09", "close": 10.14, "volume": 869511.0}, {"date": "2020-06-10", "close": 9.1, "volume": 506609.0}, {"date": "2020-06-11", "close": 8.29, "volume": 723097.0}, {"date": "2020-06-12", "close": 8.36, "volume": 442005.0}, {"date": "2020-06-15", "close": 8.5, "volume": 706328.0}, {"date": "2020-06-16", "close": 8.55, "volume": 625642.0}, {"date": "2020-06-17", "close": 8.12, "volume": 389542.0}, {"date": "2020-06-18", "close": 8.05, "volume": 441244.0}, {"date": "2020-06-19", "close": 7.975, "volume": 990607.0}, {"date": "2020-06-22", "close": 7.7, "volume": 421421.0}, {"date": "2020-06-23", "close": 7.96, "volume": 324948.0}, {"date": "2020-06-24", "close": 7.54, "volume": 421372.0}, {"date": "2020-06-25", "close": 7.59, "volume": 346996.0}, {"date": "2020-06-26", "close": 7.24, "volume": 1433240.0}, {"date": "2020-06-29", "close": 8.09, "volume": 780754.0}, {"date": "2020-06-30", "close": 8.14, "volume": 656177.0}, {"date": "2020-07-01", "close": 7.49, "volume": 440217.0}, {"date": "2020-07-02", "close": 7.59, "volume": 476371.0}, {"date": "2020-07-06", "close": 7.98, "volume": 381256.0}, {"date": "2020-07-07", "close": 7.47, "volume": 495293.0}, {"date": "2020-07-08", "close": 7.29, "volume": 705359.0}, {"date": "2020-07-09", "close": 6.97, "volume": 423856.0}, {"date": "2020-07-10", "close": 7.05, "volume": 349542.0}, {"date": "2020-07-13", "close": 7.13, "volume": 398794.0}, {"date": "2020-07-14", "close": 7.2, "volume": 330647.0}, {"date": "2020-07-15", "close": 7.76, "volume": 711228.0}, {"date": "2020-07-16", "close": 8.01, "volume": 346427.0}, {"date": "2020-07-17", "close": 7.97, "volume": 399595.0}, {"date": "2020-07-20", "close": 7.58, "volume": 311429.0}, {"date": "2020-07-21", "close": 7.73, "volume": 572684.0}, {"date": "2020-07-22", "close": 7.97, "volume": 258210.0}, {"date": "2020-07-23", "close": 8.09, "volume": 241304.0}, {"date": "2020-07-24", "close": 8.05, "volume": 368702.0}, {"date": "2020-07-27", "close": 8.225, "volume": 682057.0}, {"date": "2020-07-28", "close": 8.27, "volume": 428239.0}, {"date": "2020-07-29", "close": 8.4, "volume": 363889.0}, {"date": "2020-07-30", "close": 8.03, "volume": 715886.0}, {"date": "2020-07-31", "close": 7.98, "volume": 531258.0}, {"date": "2020-08-03", "close": 8.11, "volume": 419778.0}, {"date": "2020-08-04", "close": 8.06, "volume": 282251.0}, {"date": "2020-08-05", "close": 8.25, "volume": 273817.0}, {"date": "2020-08-06", "close": 8.15, "volume": 561028.0}, {"date": "2020-08-07", "close": 8.495, "volume": 1029817.0}, {"date": "2020-08-10", "close": 8.16, "volume": 564206.0}, {"date": "2020-08-11", "close": 8.365, "volume": 722149.0}, {"date": "2020-08-12", "close": 8.225, "volume": 420745.0}, {"date": "2020-08-13", "close": 8.22, "volume": 255205.0}, {"date": "2020-08-14", "close": 8.35, "volume": 256066.0}, {"date": "2020-08-17", "close": 8.13, "volume": 459186.0}, {"date": "2020-08-18", "close": 7.69, "volume": 695883.0}, {"date": "2020-08-19", "close": 7.52, "volume": 469230.0}, {"date": "2020-08-20", "close": 7.49, "volume": 435675.0}, {"date": "2020-08-21", "close": 7.28, "volume": 391759.0}, {"date": "2020-08-24", "close": 7.56, "volume": 640336.0}, {"date": "2020-08-25", "close": 7.42, "volume": 239900.0}, {"date": "2020-08-26", "close": 7.255, "volume": 361819.0}, {"date": "2020-08-27", "close": 7.65, "volume": 435486.0}, {"date": "2020-08-28", "close": 7.84, "volume": 261947.0}, {"date": "2020-08-31", "close": 7.56, "volume": 505934.0}, {"date": "2020-09-01", "close": 7.32, "volume": 264031.0}, {"date": "2020-09-02", "close": 7.245, "volume": 1040546.0}, {"date": "2020-09-03", "close": 7.17, "volume": 448557.0}, {"date": "2020-09-04", "close": 7.01, "volume": 371744.0}, {"date": "2020-09-08", "close": 6.86, "volume": 1242538.0}, {"date": "2020-09-09", "close": 6.765, "volume": 588595.0}, {"date": "2020-09-10", "close": 6.9, "volume": 1206244.0}, {"date": "2020-09-11", "close": 6.81, "volume": 757293.0}, {"date": "2020-09-14", "close": 6.98, "volume": 348105.0}, {"date": "2020-09-15", "close": 6.87, "volume": 644220.0}, {"date": "2020-09-16", "close": 7.23, "volume": 548246.0}, {"date": "2020-09-17", "close": 7.57, "volume": 586871.0}, {"date": "2020-09-18", "close": 6.94, "volume": 1595069.0}, {"date": "2020-09-21", "close": 6.36, "volume": 847437.0}, {"date": "2020-09-22", "close": 6.22, "volume": 460302.0}, {"date": "2020-09-23", "close": 5.99, "volume": 592021.0}, {"date": "2020-09-24", "close": 6.09, "volume": 476230.0}, {"date": "2020-09-25", "close": 6.19, "volume": 373039.0}, {"date": "2020-09-28", "close": 6.38, "volume": 631474.0}, {"date": "2020-09-29", "close": 6.18, "volume": 419649.0}, {"date": "2020-09-30", "close": 6.12, "volume": 326613.0}, {"date": "2020-10-01", "close": 6.3, "volume": 442403.0}, {"date": "2020-10-02", "close": 6.6, "volume": 409532.0}, {"date": "2020-10-05", "close": 6.78, "volume": 337015.0}, {"date": "2020-10-06", "close": 6.73, "volume": 453239.0}, {"date": "2020-10-07", "close": 6.71, "volume": 484058.0}, {"date": "2020-10-08", "close": 6.96, "volume": 350061.0}, {"date": "2020-10-09", "close": 6.9, "volume": 347703.0}, {"date": "2020-10-12", "close": 7.02, "volume": 328544.0}, {"date": "2020-10-13", "close": 6.9, "volume": 280974.0}, {"date": "2020-10-14", "close": 6.86, "volume": 193711.0}, {"date": "2020-10-15", "close": 7.04, "volume": 308207.0}, {"date": "2020-10-16", "close": 6.93, "volume": 231029.0}, {"date": "2020-10-19", "close": 6.89, "volume": 261590.0}, {"date": "2020-10-20", "close": 6.87, "volume": 456031.0}, {"date": "2020-10-21", "close": 6.56, "volume": 548078.0}, {"date": "2020-10-22", "close": 6.32, "volume": 684399.0}, {"date": "2020-10-23", "close": 6.49, "volume": 579872.0}, {"date": "2020-10-26", "close": 6.46, "volume": 1507479.0}, {"date": "2020-10-27", "close": 6.45, "volume": 1664806.0}, {"date": "2020-10-28", "close": 6.35, "volume": 1675332.0}, {"date": "2020-10-29", "close": 6.36, "volume": 727255.0}, {"date": "2020-10-30", "close": 6.13, "volume": 1942153.0}, {"date": "2020-11-02", "close": 6.3, "volume": 807551.0}, {"date": "2020-11-03", "close": 6.86, "volume": 452981.0}, {"date": "2020-11-04", "close": 6.65, "volume": 363094.0}, {"date": "2020-11-05", "close": 6.9, "volume": 306335.0}, {"date": "2020-11-06", "close": 6.73, "volume": 456089.0}, {"date": "2020-11-09", "close": 7.86, "volume": 1022268.0}, {"date": "2020-11-10", "close": 7.89, "volume": 779570.0}, {"date": "2020-11-11", "close": 7.73, "volume": 401835.0}, {"date": "2020-11-12", "close": 7.615, "volume": 495033.0}, {"date": "2020-11-13", "close": 8.05, "volume": 656393.0}, {"date": "2020-11-16", "close": 8.58, "volume": 1480555.0}, {"date": "2020-11-17", "close": 8.56, "volume": 1111373.0}, {"date": "2020-11-18", "close": 8.18, "volume": 512657.0}, {"date": "2020-11-19", "close": 8.27, "volume": 2016672.0}, {"date": "2020-11-20", "close": 8.695, "volume": 1628578.0}, {"date": "2020-11-23", "close": 9.065, "volume": 1606397.0}, {"date": "2020-11-24", "close": 9.36, "volume": 977967.0}, {"date": "2020-11-25", "close": 8.85, "volume": 875572.0}, {"date": "2020-11-27", "close": 9.1, "volume": 270953.0}, {"date": "2020-11-30", "close": 8.345, "volume": 881497.0}, {"date": "2020-12-01", "close": 8.27, "volume": 600664.0}, {"date": "2020-12-02", "close": 8.42, "volume": 507586.0}, {"date": "2020-12-03", "close": 8.755, "volume": 544068.0}, {"date": "2020-12-04", "close": 9.36, "volume": 569171.0}, {"date": "2020-12-07", "close": 9.13, "volume": 481630.0}, {"date": "2020-12-08", "close": 9.06, "volume": 696455.0}, {"date": "2020-12-09", "close": 9.09, "volume": 388555.0}, {"date": "2020-12-10", "close": 9.34, "volume": 758894.0}, {"date": "2020-12-11", "close": 8.82, "volume": 428573.0}, {"date": "2020-12-14", "close": 9.03, "volume": 558093.0}, {"date": "2020-12-15", "close": 9.28, "volume": 400327.0}, {"date": "2020-12-16", "close": 9.61, "volume": 668485.0}, {"date": "2020-12-17", "close": 9.53, "volume": 480990.0}, {"date": "2020-12-18", "close": 9.63, "volume": 2370256.0}, {"date": "2020-12-21", "close": 9.1, "volume": 552193.0}, {"date": "2020-12-22", "close": 9.18, "volume": 316127.0}, {"date": "2020-12-23", "close": 9.66, "volume": 432086.0}, {"date": "2020-12-24", "close": 9.76, "volume": 332982.0}, {"date": "2020-12-28", "close": 10.04, "volume": 527518.0}, {"date": "2020-12-29", "close": 9.99, "volume": 585221.0}, {"date": "2020-12-30", "close": 10.25, "volume": 511444.0}, {"date": "2020-12-31", "close": 10.5, "volume": 571113.0}, {"date": "2021-01-04", "close": 9.92, "volume": 624691.0}, {"date": "2021-01-05", "close": 10.26, "volume": 393652.0}, {"date": "2021-01-06", "close": 10.91, "volume": 1018261.0}, {"date": "2021-01-07", "close": 10.76, "volume": 356201.0}, {"date": "2021-01-08", "close": 10.6, "volume": 270040.0}, {"date": "2021-01-11", "close": 10.56, "volume": 234305.0}, {"date": "2021-01-12", "close": 11.47, "volume": 338569.0}, {"date": "2021-01-13", "close": 11.33, "volume": 510673.0}, {"date": "2021-01-14", "close": 11.31, "volume": 309241.0}, {"date": "2021-01-15", "close": 10.92, "volume": 251592.0}, {"date": "2021-01-19", "close": 11.14, "volume": 432863.0}, {"date": "2021-01-20", "close": 11.02, "volume": 275579.0}, {"date": "2021-01-21", "close": 11.03, "volume": 387987.0}, {"date": "2021-01-22", "close": 11.03, "volume": 362873.0}, {"date": "2021-01-25", "close": 10.9, "volume": 774546.0}, {"date": "2021-01-26", "close": 10.94, "volume": 545262.0}, {"date": "2021-01-27", "close": 10.84, "volume": 511690.0}, {"date": "2021-01-28", "close": 10.69, "volume": 841450.0}, {"date": "2021-01-29", "close": 10.04, "volume": 371738.0}, {"date": "2021-02-01", "close": 10.35, "volume": 266665.0}, {"date": "2021-02-02", "close": 10.64, "volume": 336075.0}, {"date": "2021-02-03", "close": 10.73, "volume": 228676.0}, {"date": "2021-02-04", "close": 11.2, "volume": 319414.0}, {"date": "2021-02-05", "close": 11.27, "volume": 243084.0}, {"date": "2021-02-08", "close": 11.69, "volume": 344953.0}, {"date": "2021-02-09", "close": 11.48, "volume": 208224.0}, {"date": "2021-02-10", "close": 11.36, "volume": 269831.0}, {"date": "2021-02-11", "close": 11.33, "volume": 209456.0}, {"date": "2021-02-12", "close": 11.3, "volume": 198801.0}, {"date": "2021-02-16", "close": 11.61, "volume": 283679.0}, {"date": "2021-02-17", "close": 11.26, "volume": 151193.0}, {"date": "2021-02-18", "close": 11.22, "volume": 159794.0}, {"date": "2021-02-19", "close": 11.66, "volume": 249185.0}, {"date": "2021-02-22", "close": 12.47, "volume": 609243.0}, {"date": "2021-02-23", "close": 12.71, "volume": 346734.0}, {"date": "2021-02-24", "close": 13.42, "volume": 413941.0}, {"date": "2021-02-25", "close": 12.61, "volume": 498510.0}, {"date": "2021-02-26", "close": 12.42, "volume": 350802.0}, {"date": "2021-03-01", "close": 12.96, "volume": 231486.0}, {"date": "2021-03-02", "close": 12.52, "volume": 566391.0}, {"date": "2021-03-03", "close": 12.6, "volume": 440628.0}, {"date": "2021-03-04", "close": 12.23, "volume": 477899.0}, {"date": "2021-03-05", "close": 12.83, "volume": 801960.0}, {"date": "2021-03-08", "close": 13.495, "volume": 471065.0}, {"date": "2021-03-09", "close": 13.14, "volume": 473765.0}, {"date": "2021-03-10", "close": 13.34, "volume": 453783.0}, {"date": "2021-03-11", "close": 13.63, "volume": 259843.0}, {"date": "2021-03-12", "close": 14.11, "volume": 300599.0}, {"date": "2021-03-15", "close": 14.15, "volume": 324434.0}, {"date": "2021-03-16", "close": 13.9, "volume": 324789.0}, {"date": "2021-03-17", "close": 13.8, "volume": 284542.0}, {"date": "2021-03-18", "close": 13.32, "volume": 969395.0}, {"date": "2021-03-19", "close": 13.1, "volume": 896143.0}, {"date": "2021-03-22", "close": 12.85, "volume": 322805.0}, {"date": "2021-03-23", "close": 12.08, "volume": 365105.0}, {"date": "2021-03-24", "close": 12.23, "volume": 927454.0}, {"date": "2021-03-25", "close": 12.45, "volume": 424865.0}, {"date": "2021-03-26", "close": 12.73, "volume": 316319.0}, {"date": "2021-03-29", "close": 12.09, "volume": 489070.0}, {"date": "2021-03-30", "close": 12.4, "volume": 465030.0}, {"date": "2021-03-31", "close": 12.48, "volume": 541819.0}, {"date": "2021-04-01", "close": 12.71, "volume": 304689.0}, {"date": "2021-04-05", "close": 12.85, "volume": 146040.0}, {"date": "2021-04-06", "close": 12.96, "volume": 495009.0}, {"date": "2021-04-07", "close": 12.64, "volume": 218375.0}, {"date": "2021-04-08", "close": 12.72, "volume": 163436.0}, {"date": "2021-04-09", "close": 12.66, "volume": 231736.0}, {"date": "2021-04-12", "close": 12.68, "volume": 116814.0}, {"date": "2021-04-13", "close": 12.51, "volume": 204346.0}, {"date": "2021-04-14", "close": 12.69, "volume": 107512.0}, {"date": "2021-04-15", "close": 12.62, "volume": 135005.0}, {"date": "2021-04-16", "close": 12.78, "volume": 159485.0}, {"date": "2021-04-19", "close": 12.42, "volume": 263924.0}, {"date": "2021-04-20", "close": 12.02, "volume": 218241.0}, {"date": "2021-04-21", "close": 12.47, "volume": 143082.0}, {"date": "2021-04-22", "close": 12.295, "volume": 237340.0}, {"date": "2021-04-23", "close": 12.58, "volume": 192489.0}, {"date": "2021-04-26", "close": 12.58, "volume": 129935.0}, {"date": "2021-04-27", "close": 12.66, "volume": 230301.0}, {"date": "2021-04-28", "close": 12.69, "volume": 270010.0}, {"date": "2021-04-29", "close": 13.06, "volume": 263646.0}, {"date": "2021-04-30", "close": 12.84, "volume": 417749.0}, {"date": "2021-05-03", "close": 13.15, "volume": 371951.0}, {"date": "2021-05-04", "close": 13.16, "volume": 413493.0}, {"date": "2021-05-05", "close": 13.07, "volume": 182351.0}, {"date": "2021-05-06", "close": 13.31, "volume": 390540.0}, {"date": "2021-05-07", "close": 13.94, "volume": 512217.0}, {"date": "2021-05-10", "close": 14.03, "volume": 443090.0}, {"date": "2021-05-11", "close": 13.73, "volume": 226416.0}, {"date": "2021-05-12", "close": 13.71, "volume": 490918.0}, {"date": "2021-05-13", "close": 14.51, "volume": 426058.0}, {"date": "2021-05-14", "close": 14.93, "volume": 311946.0}, {"date": "2021-05-17", "close": 15.03, "volume": 303786.0}, {"date": "2021-05-18", "close": 15.03, "volume": 399348.0}, {"date": "2021-05-19", "close": 15.05, "volume": 398438.0}, {"date": "2021-05-20", "close": 15.04, "volume": 382742.0}, {"date": "2021-05-21", "close": 15.28, "volume": 460794.0}, {"date": "2021-05-24", "close": 15.52, "volume": 742094.0}, {"date": "2021-05-25", "close": 15.42, "volume": 921439.0}, {"date": "2021-05-26", "close": 15.74, "volume": 356747.0}, {"date": "2021-05-27", "close": 16.09, "volume": 335117.0}, {"date": "2021-05-28", "close": 16.34, "volume": 607787.0}, {"date": "2021-06-01", "close": 16.52, "volume": 910055.0}, {"date": "2021-06-02", "close": 16.6, "volume": 583269.0}, {"date": "2021-06-03", "close": 16.56, "volume": 448739.0}, {"date": "2021-06-04", "close": 16.64, "volume": 274840.0}, {"date": "2021-06-07", "close": 16.85, "volume": 303995.0}, {"date": "2021-06-08", "close": 16.95, "volume": 711738.0}, {"date": "2021-06-09", "close": 16.68, "volume": 527462.0}, {"date": "2021-06-10", "close": 16.26, "volume": 541840.0}, {"date": "2021-06-11", "close": 16.39, "volume": 381390.0}, {"date": "2021-06-14", "close": 15.87, "volume": 340464.0}, {"date": "2021-06-15", "close": 16.02, "volume": 331667.0}, {"date": "2021-06-16", "close": 15.79, "volume": 360433.0}, {"date": "2021-06-17", "close": 15.36, "volume": 354686.0}, {"date": "2021-06-18", "close": 14.73, "volume": 581164.0}, {"date": "2021-06-21", "close": 15.19, "volume": 262005.0}, {"date": "2021-06-22", "close": 15.03, "volume": 251194.0}, {"date": "2021-06-23", "close": 15.01, "volume": 256612.0}, {"date": "2021-06-24", "close": 15.47, "volume": 275707.0}, {"date": "2021-06-25", "close": 15.5, "volume": 888253.0}, {"date": "2021-06-28", "close": 15.15, "volume": 361629.0}, {"date": "2021-06-29", "close": 15.09, "volume": 216678.0}, {"date": "2021-06-30", "close": 15.3, "volume": 193884.0}, {"date": "2021-07-01", "close": 15.59, "volume": 384588.0}, {"date": "2021-07-02", "close": 15.52, "volume": 243349.0}, {"date": "2021-07-06", "close": 15.26, "volume": 283442.0}, {"date": "2021-07-07", "close": 14.87, "volume": 513318.0}, {"date": "2021-07-08", "close": 14.51, "volume": 261156.0}, {"date": "2021-07-09", "close": 15.16, "volume": 254236.0}, {"date": "2021-07-12", "close": 15.47, "volume": 263789.0}, {"date": "2021-07-13", "close": 15.36, "volume": 342699.0}, {"date": "2021-07-14", "close": 15.28, "volume": 192551.0}, {"date": "2021-07-15", "close": 14.88, "volume": 152481.0}, {"date": "2021-07-16", "close": 14.29, "volume": 180504.0}, {"date": "2021-07-19", "close": 13.82, "volume": 245642.0}, {"date": "2021-07-20", "close": 14.38, "volume": 268438.0}, {"date": "2021-07-21", "close": 14.7, "volume": 270720.0}, {"date": "2021-07-22", "close": 14.11, "volume": 133734.0}, {"date": "2021-07-23", "close": 14.07, "volume": 140344.0}, {"date": "2021-07-26", "close": 14.25, "volume": 160364.0}, {"date": "2021-07-27", "close": 14.32, "volume": 225058.0}, {"date": "2021-07-28", "close": 14.69, "volume": 270480.0}, {"date": "2021-07-29", "close": 14.8, "volume": 186239.0}, {"date": "2021-07-30", "close": 14.42, "volume": 171618.0}, {"date": "2021-08-02", "close": 14.53, "volume": 301770.0}, {"date": "2021-08-03", "close": 14.69, "volume": 365941.0}, {"date": "2021-08-04", "close": 13.82, "volume": 295775.0}, {"date": "2021-08-05", "close": 14.19, "volume": 293477.0}, {"date": "2021-08-06", "close": 14.36, "volume": 256937.0}, {"date": "2021-08-09", "close": 13.76, "volume": 234088.0}, {"date": "2021-08-10", "close": 13.75, "volume": 239985.0}, {"date": "2021-08-11", "close": 14.01, "volume": 249012.0}, {"date": "2021-08-12", "close": 13.97, "volume": 141423.0}, {"date": "2021-08-13", "close": 13.48, "volume": 169031.0}, {"date": "2021-08-16", "close": 13.57, "volume": 312781.0}, {"date": "2021-08-17", "close": 13.21, "volume": 185373.0}, {"date": "2021-08-18", "close": 13.22, "volume": 203956.0}, {"date": "2021-08-19", "close": 13.07, "volume": 168457.0}, {"date": "2021-08-20", "close": 13.3, "volume": 289372.0}, {"date": "2021-08-23", "close": 13.57, "volume": 187676.0}, {"date": "2021-08-24", "close": 13.72, "volume": 140765.0}, {"date": "2021-08-25", "close": 13.88, "volume": 263968.0}, {"date": "2021-08-26", "close": 13.9, "volume": 237344.0}, {"date": "2021-08-27", "close": 14.61, "volume": 284613.0}, {"date": "2021-08-30", "close": 14.4, "volume": 232292.0}, {"date": "2021-08-31", "close": 14.38, "volume": 204861.0}, {"date": "2021-09-01", "close": 14.55, "volume": 243595.0}, {"date": "2021-09-02", "close": 14.59, "volume": 327917.0}, {"date": "2021-09-03", "close": 14.72, "volume": 217314.0}, {"date": "2021-09-07", "close": 14.74, "volume": 271282.0}, {"date": "2021-09-08", "close": 14.53, "volume": 347546.0}, {"date": "2021-09-09", "close": 14.29, "volume": 239749.0}, {"date": "2021-09-10", "close": 14.22, "volume": 285246.0}, {"date": "2021-09-13", "close": 14.52, "volume": 186517.0}, {"date": "2021-09-14", "close": 14.16, "volume": 462931.0}, {"date": "2021-09-15", "close": 14.33, "volume": 327692.0}, {"date": "2021-09-16", "close": 14.48, "volume": 329421.0}, {"date": "2021-09-17", "close": 14.46, "volume": 856596.0}, {"date": "2021-09-20", "close": 14.03, "volume": 307152.0}, {"date": "2021-09-21", "close": 14.05, "volume": 432831.0}, {"date": "2021-09-22", "close": 14.44, "volume": 537428.0}, {"date": "2021-09-23", "close": 14.63, "volume": 428087.0}, {"date": "2021-09-24", "close": 14.56, "volume": 593966.0}, {"date": "2021-09-27", "close": 15.02, "volume": 668598.0}, {"date": "2021-09-28", "close": 15.0, "volume": 290219.0}, {"date": "2021-09-29", "close": 15.25, "volume": 290888.0}, {"date": "2021-09-30", "close": 15.15, "volume": 400013.0}, {"date": "2021-10-01", "close": 15.57, "volume": 380917.0}, {"date": "2021-10-04", "close": 15.64, "volume": 315098.0}, {"date": "2021-10-05", "close": 15.9, "volume": 369972.0}, {"date": "2021-10-06", "close": 15.36, "volume": 260331.0}, {"date": "2021-10-07", "close": 15.65, "volume": 248040.0}, {"date": "2021-10-08", "close": 15.7, "volume": 129886.0}, {"date": "2021-10-11", "close": 15.59, "volume": 103046.0}, {"date": "2021-10-12", "close": 15.57, "volume": 161070.0}, {"date": "2021-10-13", "close": 15.08, "volume": 178670.0}, {"date": "2021-10-14", "close": 15.23, "volume": 144523.0}, {"date": "2021-10-15", "close": 15.12, "volume": 195771.0}, {"date": "2021-10-18", "close": 15.02, "volume": 82547.0}, {"date": "2021-10-19", "close": 15.02, "volume": 151849.0}, {"date": "2021-10-20", "close": 15.18, "volume": 103591.0}, {"date": "2021-10-21", "close": 15.12, "volume": 195216.0}, {"date": "2021-10-22", "close": 14.98, "volume": 132279.0}, {"date": "2021-10-25", "close": 15.44, "volume": 197932.0}, {"date": "2021-10-26", "close": 15.29, "volume": 188056.0}, {"date": "2021-10-27", "close": 14.73, "volume": 176500.0}, {"date": "2021-10-28", "close": 14.91, "volume": 130583.0}, {"date": "2021-10-29", "close": 14.36, "volume": 285103.0}, {"date": "2021-11-01", "close": 14.96, "volume": 287073.0}, {"date": "2021-11-02", "close": 14.74, "volume": 159578.0}, {"date": "2021-11-03", "close": 15.27, "volume": 235400.0}, {"date": "2021-11-04", "close": 15.1, "volume": 193466.0}, {"date": "2021-11-05", "close": 15.99, "volume": 223305.0}, {"date": "2021-11-08", "close": 16.68, "volume": 456445.0}, {"date": "2021-11-09", "close": 16.45, "volume": 212438.0}, {"date": "2021-11-10", "close": 16.1, "volume": 242386.0}, {"date": "2021-11-11", "close": 16.47, "volume": 150498.0}, {"date": "2021-11-12", "close": 16.61, "volume": 177315.0}, {"date": "2021-11-15", "close": 16.79, "volume": 205426.0}, {"date": "2021-11-16", "close": 16.74, "volume": 218277.0}, {"date": "2021-11-17", "close": 16.71, "volume": 297743.0}, {"date": "2021-11-18", "close": 16.11, "volume": 195585.0}, {"date": "2021-11-19", "close": 15.87, "volume": 129642.0}, {"date": "2021-11-22", "close": 16.14, "volume": 188523.0}, {"date": "2021-11-23", "close": 16.42, "volume": 175341.0}, {"date": "2021-11-24", "close": 16.41, "volume": 117758.0}, {"date": "2021-11-26", "close": 15.29, "volume": 155355.0}, {"date": "2021-11-29", "close": 15.28, "volume": 185114.0}, {"date": "2021-11-30", "close": 14.26, "volume": 373675.0}, {"date": "2021-12-01", "close": 13.95, "volume": 285133.0}, {"date": "2021-12-02", "close": 14.65, "volume": 264375.0}, {"date": "2021-12-03", "close": 14.95, "volume": 204669.0}, {"date": "2021-12-06", "close": 15.31, "volume": 371473.0}, {"date": "2021-12-07", "close": 15.64, "volume": 229024.0}, {"date": "2021-12-08", "close": 15.85, "volume": 365088.0}, {"date": "2021-12-09", "close": 15.5, "volume": 146397.0}, {"date": "2021-12-10", "close": 15.83, "volume": 342147.0}, {"date": "2021-12-13", "close": 15.32, "volume": 229099.0}, {"date": "2021-12-14", "close": 15.23, "volume": 287976.0}, {"date": "2021-12-15", "close": 15.35, "volume": 823397.0}, {"date": "2021-12-16", "close": 15.46, "volume": 553812.0}, {"date": "2021-12-17", "close": 15.62, "volume": 1774500.0}, {"date": "2021-12-20", "close": 14.42, "volume": 354372.0}, {"date": "2021-12-21", "close": 15.41, "volume": 212823.0}, {"date": "2021-12-22", "close": 15.83, "volume": 195790.0}, {"date": "2021-12-23", "close": 15.79, "volume": 151768.0}, {"date": "2021-12-27", "close": 16.14, "volume": 148557.0}, {"date": "2021-12-28", "close": 16.16, "volume": 147795.0}, {"date": "2021-12-29", "close": 16.04, "volume": 135633.0}, {"date": "2021-12-30", "close": 15.9, "volume": 156973.0}, {"date": "2021-12-31", "close": 15.95, "volume": 93301.0}, {"date": "2022-01-03", "close": 16.23, "volume": 152192.0}, {"date": "2022-01-04", "close": 16.41, "volume": 204331.0}, {"date": "2022-01-05", "close": 16.02, "volume": 127757.0}, {"date": "2022-01-06", "close": 15.8, "volume": 202834.0}, {"date": "2022-01-07", "close": 15.28, "volume": 206108.0}, {"date": "2022-01-10", "close": 14.94, "volume": 196061.0}, {"date": "2022-01-11", "close": 15.08, "volume": 204196.0}, {"date": "2022-01-12", "close": 14.87, "volume": 202307.0}, {"date": "2022-01-13", "close": 15.12, "volume": 154679.0}, {"date": "2022-01-14", "close": 14.81, "volume": 236888.0}, {"date": "2022-01-18", "close": 14.34, "volume": 189517.0}, {"date": "2022-01-19", "close": 14.05, "volume": 199324.0}, {"date": "2022-01-20", "close": 13.42, "volume": 239877.0}, {"date": "2022-01-21", "close": 13.19, "volume": 251370.0}, {"date": "2022-01-24", "close": 13.69, "volume": 253281.0}, {"date": "2022-01-25", "close": 13.52, "volume": 156724.0}, {"date": "2022-01-26", "close": 13.12, "volume": 189028.0}, {"date": "2022-01-27", "close": 12.76, "volume": 190915.0}, {"date": "2022-01-28", "close": 12.98, "volume": 211865.0}, {"date": "2022-01-31", "close": 13.26, "volume": 185046.0}, {"date": "2022-02-01", "close": 13.42, "volume": 235590.0}, {"date": "2022-02-02", "close": 13.3, "volume": 270776.0}, {"date": "2022-02-03", "close": 12.99, "volume": 179604.0}, {"date": "2022-02-04", "close": 12.96, "volume": 205735.0}, {"date": "2022-02-07", "close": 13.21, "volume": 157646.0}, {"date": "2022-02-08", "close": 13.55, "volume": 160216.0}, {"date": "2022-02-09", "close": 13.76, "volume": 170564.0}, {"date": "2022-02-10", "close": 13.34, "volume": 157416.0}, {"date": "2022-02-11", "close": 13.21, "volume": 158835.0}, {"date": "2022-02-14", "close": 13.41, "volume": 173777.0}, {"date": "2022-02-15", "close": 13.83, "volume": 121031.0}, {"date": "2022-02-16", "close": 13.92, "volume": 92117.0}, {"date": "2022-02-17", "close": 13.74, "volume": 262806.0}, {"date": "2022-02-18", "close": 13.61, "volume": 155773.0}, {"date": "2022-02-22", "close": 13.17, "volume": 180478.0}, {"date": "2022-02-23", "close": 12.99, "volume": 208652.0}, {"date": "2022-02-24", "close": 13.08, "volume": 141744.0}, {"date": "2022-02-25", "close": 13.26, "volume": 181074.0}, {"date": "2022-02-28", "close": 13.05, "volume": 270577.0}, {"date": "2022-03-01", "close": 13.99, "volume": 592171.0}, {"date": "2022-03-02", "close": 14.73, "volume": 307534.0}, {"date": "2022-03-03", "close": 14.84, "volume": 236130.0}, {"date": "2022-03-04", "close": 14.04, "volume": 323025.0}, {"date": "2022-03-07", "close": 13.11, "volume": 187694.0}, {"date": "2022-03-08", "close": 13.08, "volume": 176583.0}, {"date": "2022-03-09", "close": 13.53, "volume": 146686.0}, {"date": "2022-03-10", "close": 13.16, "volume": 149451.0}, {"date": "2022-03-11", "close": 12.9, "volume": 154014.0}, {"date": "2022-03-14", "close": 12.75, "volume": 231992.0}, {"date": "2022-03-15", "close": 13.17, "volume": 195278.0}, {"date": "2022-03-16", "close": 13.72, "volume": 228501.0}, {"date": "2022-03-17", "close": 13.92, "volume": 156968.0}, {"date": "2022-03-18", "close": 13.87, "volume": 484155.0}, {"date": "2022-03-21", "close": 13.84, "volume": 127723.0}, {"date": "2022-03-22", "close": 13.69, "volume": 108424.0}, {"date": "2022-03-23", "close": 13.27, "volume": 118238.0}, {"date": "2022-03-24", "close": 13.33, "volume": 115477.0}, {"date": "2022-03-25", "close": 13.3, "volume": 125425.0}, {"date": "2022-03-28", "close": 13.05, "volume": 156260.0}, {"date": "2022-03-29", "close": 13.73, "volume": 250207.0}, {"date": "2022-03-30", "close": 13.58, "volume": 182333.0}, {"date": "2022-03-31", "close": 13.57, "volume": 237790.0}, {"date": "2022-04-01", "close": 13.85, "volume": 330871.0}, {"date": "2022-04-04", "close": 13.28, "volume": 216062.0}, {"date": "2022-04-05", "close": 12.8, "volume": 261663.0}, {"date": "2022-04-06", "close": 12.83, "volume": 280554.0}, {"date": "2022-04-07", "close": 12.79, "volume": 234303.0}, {"date": "2022-04-08", "close": 12.88, "volume": 261441.0}, {"date": "2022-04-11", "close": 12.56, "volume": 186662.0}, {"date": "2022-04-12", "close": 12.5, "volume": 161601.0}, {"date": "2022-04-13", "close": 12.85, "volume": 205906.0}, {"date": "2022-04-14", "close": 12.73, "volume": 128739.0}, {"date": "2022-04-18", "close": 12.59, "volume": 104369.0}, {"date": "2022-04-19", "close": 13.15, "volume": 140561.0}, {"date": "2022-04-20", "close": 13.22, "volume": 82318.0}, {"date": "2022-04-21", "close": 13.12, "volume": 113585.0}, {"date": "2022-04-22", "close": 12.82, "volume": 78587.0}, {"date": "2022-04-25", "close": 12.96, "volume": 166624.0}, {"date": "2022-04-26", "close": 12.39, "volume": 125985.0}, {"date": "2022-04-27", "close": 12.38, "volume": 149194.0}, {"date": "2022-04-28", "close": 12.85, "volume": 153664.0}, {"date": "2022-04-29", "close": 12.69, "volume": 232345.0}, {"date": "2022-05-02", "close": 12.78, "volume": 217905.0}, {"date": "2022-05-03", "close": 12.83, "volume": 220765.0}, {"date": "2022-05-04", "close": 14.0, "volume": 266375.0}, {"date": "2022-05-05", "close": 13.53, "volume": 287908.0}, {"date": "2022-05-06", "close": 12.98, "volume": 468321.0}, {"date": "2022-05-09", "close": 12.65, "volume": 246843.0}, {"date": "2022-05-10", "close": 13.68, "volume": 528479.0}, {"date": "2022-05-11", "close": 13.21, "volume": 292631.0}, {"date": "2022-05-12", "close": 13.35, "volume": 266758.0}, {"date": "2022-05-13", "close": 13.26, "volume": 246244.0}, {"date": "2022-05-16", "close": 13.22, "volume": 154972.0}, {"date": "2022-05-17", "close": 13.77, "volume": 186780.0}, {"date": "2022-05-18", "close": 14.03, "volume": 438652.0}, {"date": "2022-05-19", "close": 13.64, "volume": 293380.0}, {"date": "2022-05-20", "close": 13.39, "volume": 240061.0}, {"date": "2022-05-23", "close": 13.59, "volume": 376496.0}, {"date": "2022-05-24", "close": 13.55, "volume": 372631.0}, {"date": "2022-05-25", "close": 13.88, "volume": 234119.0}, {"date": "2022-05-26", "close": 14.19, "volume": 171093.0}, {"date": "2022-05-27", "close": 14.63, "volume": 157069.0}, {"date": "2022-05-31", "close": 14.39, "volume": 243993.0}, {"date": "2022-06-01", "close": 14.21, "volume": 260816.0}, {"date": "2022-06-02", "close": 14.56, "volume": 255124.0}, {"date": "2022-06-03", "close": 14.13, "volume": 396011.0}, {"date": "2022-06-06", "close": 14.83, "volume": 255885.0}, {"date": "2022-06-07", "close": 14.96, "volume": 247026.0}, {"date": "2022-06-08", "close": 14.71, "volume": 190267.0}, {"date": "2022-06-09", "close": 14.73, "volume": 166035.0}, {"date": "2022-06-10", "close": 14.09, "volume": 125101.0}, {"date": "2022-06-13", "close": 13.33, "volume": 204566.0}, {"date": "2022-06-14", "close": 13.33, "volume": 185311.0}, {"date": "2022-06-15", "close": 13.34, "volume": 330978.0}, {"date": "2022-06-16", "close": 12.25, "volume": 313491.0}, {"date": "2022-06-17", "close": 12.26, "volume": 477370.0}, {"date": "2022-06-21", "close": 12.25, "volume": 293923.0}, {"date": "2022-06-22", "close": 12.11, "volume": 206654.0}, {"date": "2022-06-23", "close": 12.16, "volume": 188361.0}, {"date": "2022-06-24", "close": 12.51, "volume": 1230670.0}, {"date": "2022-06-27", "close": 12.89, "volume": 176711.0}, {"date": "2022-06-28", "close": 12.54, "volume": 178308.0}, {"date": "2022-06-29", "close": 12.35, "volume": 218396.0}, {"date": "2022-06-30", "close": 12.54, "volume": 284038.0}, {"date": "2022-07-01", "close": 12.69, "volume": 186044.0}, {"date": "2022-07-05", "close": 12.75, "volume": 261115.0}, {"date": "2022-07-06", "close": 12.44, "volume": 119308.0}, {"date": "2022-07-07", "close": 12.91, "volume": 141749.0}, {"date": "2022-07-08", "close": 12.78, "volume": 151315.0}, {"date": "2022-07-11", "close": 12.79, "volume": 118978.0}, {"date": "2022-07-12", "close": 12.89, "volume": 204434.0}, {"date": "2022-07-13", "close": 12.86, "volume": 180062.0}, {"date": "2022-07-14", "close": 12.91, "volume": 127948.0}, {"date": "2022-07-15", "close": 13.33, "volume": 195007.0}, {"date": "2022-07-18", "close": 13.33, "volume": 129653.0}, {"date": "2022-07-19", "close": 14.14, "volume": 224989.0}, {"date": "2022-07-20", "close": 14.0, "volume": 305469.0}, {"date": "2022-07-21", "close": 14.14, "volume": 119209.0}, {"date": "2022-07-22", "close": 14.15, "volume": 164000.0}, {"date": "2022-07-25", "close": 14.24, "volume": 196789.0}, {"date": "2022-07-26", "close": 14.12, "volume": 193752.0}, {"date": "2022-07-27", "close": 14.38, "volume": 212328.0}, {"date": "2022-07-28", "close": 14.37, "volume": 183886.0}, {"date": "2022-07-29", "close": 14.49, "volume": 177064.0}, {"date": "2022-08-01", "close": 14.56, "volume": 209103.0}, {"date": "2022-08-02", "close": 14.19, "volume": 205823.0}, {"date": "2022-08-03", "close": 14.59, "volume": 189845.0}, {"date": "2022-08-04", "close": 14.77, "volume": 192000.0}, {"date": "2022-08-05", "close": 13.1, "volume": 370268.0}, {"date": "2022-08-08", "close": 12.545, "volume": 543909.0}, {"date": "2022-08-09", "close": 12.18, "volume": 330351.0}, {"date": "2022-08-10", "close": 12.72, "volume": 345642.0}, {"date": "2022-08-11", "close": 12.84, "volume": 212411.0}, {"date": "2022-08-12", "close": 13.14, "volume": 243576.0}, {"date": "2022-08-15", "close": 13.25, "volume": 183996.0}, {"date": "2022-08-16", "close": 13.33, "volume": 217492.0}, {"date": "2022-08-17", "close": 13.04, "volume": 264573.0}, {"date": "2022-08-18", "close": 13.18, "volume": 131895.0}, {"date": "2022-08-19", "close": 12.86, "volume": 288001.0}, {"date": "2022-08-22", "close": 12.52, "volume": 206841.0}, {"date": "2022-08-23", "close": 12.46, "volume": 172163.0}, {"date": "2022-08-24", "close": 12.35, "volume": 156468.0}, {"date": "2022-08-25", "close": 12.78, "volume": 165130.0}, {"date": "2022-08-26", "close": 12.18, "volume": 148628.0}, {"date": "2022-08-29", "close": 11.73, "volume": 163720.0}, {"date": "2022-08-30", "close": 11.42, "volume": 180423.0}, {"date": "2022-08-31", "close": 11.17, "volume": 157590.0}, {"date": "2022-09-01", "close": 11.02, "volume": 271189.0}, {"date": "2022-09-02", "close": 10.81, "volume": 261248.0}, {"date": "2022-09-06", "close": 10.51, "volume": 278251.0}, {"date": "2022-09-07", "close": 10.46, "volume": 379895.0}, {"date": "2022-09-08", "close": 10.29, "volume": 190253.0}, {"date": "2022-09-09", "close": 10.59, "volume": 288138.0}, {"date": "2022-09-12", "close": 10.8, "volume": 177718.0}, {"date": "2022-09-13", "close": 10.43, "volume": 308273.0}, {"date": "2022-09-14", "close": 10.11, "volume": 175443.0}, {"date": "2022-09-15", "close": 9.91, "volume": 291548.0}, {"date": "2022-09-16", "close": 9.82, "volume": 596681.0}, {"date": "2022-09-19", "close": 10.0, "volume": 210623.0}, {"date": "2022-09-20", "close": 9.69, "volume": 216285.0}, {"date": "2022-09-21", "close": 9.52, "volume": 177045.0}, {"date": "2022-09-22", "close": 9.41, "volume": 206484.0}, {"date": "2022-09-23", "close": 9.31, "volume": 386460.0}, {"date": "2022-09-26", "close": 9.07, "volume": 256719.0}, {"date": "2022-09-27", "close": 9.0, "volume": 404573.0}, {"date": "2022-09-28", "close": 9.34, "volume": 277013.0}, {"date": "2022-09-29", "close": 9.11, "volume": 226333.0}, {"date": "2022-09-30", "close": 8.99, "volume": 268232.0}, {"date": "2022-10-03", "close": 9.44, "volume": 214737.0}, {"date": "2022-10-04", "close": 10.27, "volume": 435938.0}, {"date": "2022-10-05", "close": 10.31, "volume": 311297.0}, {"date": "2022-10-06", "close": 10.39, "volume": 231714.0}, {"date": "2022-10-07", "close": 10.32, "volume": 278823.0}, {"date": "2022-10-10", "close": 10.24, "volume": 145608.0}, {"date": "2022-10-11", "close": 10.16, "volume": 330309.0}, {"date": "2022-10-12", "close": 10.08, "volume": 136186.0}, {"date": "2022-10-13", "close": 10.28, "volume": 243136.0}, {"date": "2022-10-14", "close": 10.16, "volume": 184811.0}, {"date": "2022-10-17", "close": 10.41, "volume": 246344.0}, {"date": "2022-10-18", "close": 10.62, "volume": 169634.0}, {"date": "2022-10-19", "close": 10.35, "volume": 196335.0}, {"date": "2022-10-20", "close": 10.18, "volume": 137938.0}, {"date": "2022-10-21", "close": 10.39, "volume": 206405.0}, {"date": "2022-10-24", "close": 10.47, "volume": 167634.0}, {"date": "2022-10-25", "close": 10.83, "volume": 165930.0}, {"date": "2022-10-26", "close": 10.85, "volume": 140601.0}, {"date": "2022-10-27", "close": 10.96, "volume": 167801.0}, {"date": "2022-10-28", "close": 11.37, "volume": 149064.0}, {"date": "2022-10-31", "close": 11.31, "volume": 204375.0}, {"date": "2022-11-01", "close": 11.34, "volume": 182751.0}, {"date": "2022-11-02", "close": 10.82, "volume": 236167.0}, {"date": "2022-11-03", "close": 10.68, "volume": 171352.0}, {"date": "2022-11-04", "close": 10.22, "volume": 326215.0}, {"date": "2022-11-07", "close": 10.82, "volume": 263524.0}, {"date": "2022-11-08", "close": 10.33, "volume": 236368.0}, {"date": "2022-11-09", "close": 10.16, "volume": 170061.0}, {"date": "2022-11-10", "close": 11.05, "volume": 236038.0}, {"date": "2022-11-11", "close": 11.06, "volume": 181741.0}, {"date": "2022-11-14", "close": 10.87, "volume": 280768.0}, {"date": "2022-11-15", "close": 11.0, "volume": 137480.0}, {"date": "2022-11-16", "close": 10.84, "volume": 139515.0}, {"date": "2022-11-17", "close": 10.71, "volume": 126032.0}, {"date": "2022-11-18", "close": 10.8, "volume": 142493.0}, {"date": "2022-11-21", "close": 10.97, "volume": 213623.0}, {"date": "2022-11-22", "close": 11.07, "volume": 117017.0}, {"date": "2022-11-23", "close": 11.05, "volume": 72716.0}, {"date": "2022-11-25", "close": 11.05, "volume": 45930.0}, {"date": "2022-11-28", "close": 10.64, "volume": 133905.0}, {"date": "2022-11-29", "close": 10.65, "volume": 100818.0}, {"date": "2022-11-30", "close": 10.83, "volume": 293464.0}, {"date": "2022-12-01", "close": 11.13, "volume": 131511.0}, {"date": "2022-12-02", "close": 11.3, "volume": 150428.0}, {"date": "2022-12-05", "close": 10.86, "volume": 204271.0}, {"date": "2022-12-06", "close": 10.8, "volume": 179487.0}, {"date": "2022-12-07", "close": 10.55, "volume": 173395.0}, {"date": "2022-12-08", "close": 10.4, "volume": 207723.0}, {"date": "2022-12-09", "close": 10.39, "volume": 162191.0}, {"date": "2022-12-12", "close": 10.78, "volume": 263896.0}, {"date": "2022-12-13", "close": 10.65, "volume": 620681.0}, {"date": "2022-12-14", "close": 10.5, "volume": 287019.0}, {"date": "2022-12-15", "close": 10.21, "volume": 208353.0}, {"date": "2022-12-16", "close": 10.0, "volume": 1982334.0}, {"date": "2022-12-19", "close": 9.83, "volume": 459161.0}, {"date": "2022-12-20", "close": 9.91, "volume": 183173.0}, {"date": "2022-12-21", "close": 9.8, "volume": 292425.0}, {"date": "2022-12-22", "close": 9.81, "volume": 208712.0}, {"date": "2022-12-23", "close": 9.82, "volume": 171864.0}, {"date": "2022-12-27", "close": 9.8, "volume": 222887.0}, {"date": "2022-12-28", "close": 9.53, "volume": 246448.0}, {"date": "2022-12-29", "close": 9.93, "volume": 265906.0}, {"date": "2022-12-30", "close": 9.87, "volume": 190919.0}, {"date": "2023-01-03", "close": 10.01, "volume": 277090.0}, {"date": "2023-01-04", "close": 10.07, "volume": 277047.0}, {"date": "2023-01-05", "close": 10.04, "volume": 218337.0}, {"date": "2023-01-06", "close": 10.45, "volume": 277329.0}, {"date": "2023-01-09", "close": 10.4, "volume": 217939.0}, {"date": "2023-01-10", "close": 10.64, "volume": 202371.0}, {"date": "2023-01-11", "close": 10.8, "volume": 365136.0}, {"date": "2023-01-12", "close": 11.1, "volume": 361933.0}, {"date": "2023-01-13", "close": 11.03, "volume": 218562.0}, {"date": "2023-01-17", "close": 10.85, "volume": 173475.0}, {"date": "2023-01-18", "close": 10.65, "volume": 182277.0}, {"date": "2023-01-19", "close": 10.45, "volume": 211397.0}, {"date": "2023-01-20", "close": 10.56, "volume": 353508.0}, {"date": "2023-01-23", "close": 10.9, "volume": 284074.0}, {"date": "2023-01-24", "close": 10.9, "volume": 195526.0}, {"date": "2023-01-25", "close": 11.01, "volume": 255923.0}, {"date": "2023-01-26", "close": 11.05, "volume": 171706.0}, {"date": "2023-01-27", "close": 11.08, "volume": 187952.0}, {"date": "2023-01-30", "close": 11.0, "volume": 131493.0}, {"date": "2023-01-31", "close": 11.38, "volume": 333176.0}, {"date": "2023-02-01", "close": 11.79, "volume": 491073.0}, {"date": "2023-02-02", "close": 12.05, "volume": 263670.0}, {"date": "2023-02-03", "close": 11.85, "volume": 282226.0}, {"date": "2023-02-06", "close": 11.62, "volume": 181048.0}, {"date": "2023-02-07", "close": 11.645, "volume": 324104.0}, {"date": "2023-02-08", "close": 11.5, "volume": 176835.0}, {"date": "2023-02-09", "close": 11.36, "volume": 325686.0}, {"date": "2023-02-10", "close": 11.4, "volume": 283335.0}, {"date": "2023-02-13", "close": 11.63, "volume": 356905.0}, {"date": "2023-02-14", "close": 11.45, "volume": 549996.0}, {"date": "2023-02-15", "close": 11.55, "volume": 418717.0}, {"date": "2023-02-16", "close": 11.5, "volume": 342080.0}, {"date": "2023-02-17", "close": 11.43, "volume": 490941.0}, {"date": "2023-02-21", "close": 11.14, "volume": 274193.0}, {"date": "2023-02-22", "close": 8.55, "volume": 1415380.0}, {"date": "2023-02-23", "close": 8.7, "volume": 814135.0}, {"date": "2023-02-24", "close": 8.795, "volume": 706415.0}, {"date": "2023-02-27", "close": 8.91, "volume": 602134.0}, {"date": "2023-02-28", "close": 8.82, "volume": 733700.0}, {"date": "2023-03-01", "close": 9.31, "volume": 875899.0}, {"date": "2023-03-02", "close": 9.53, "volume": 612221.0}, {"date": "2023-03-03", "close": 9.38, "volume": 484770.0}, {"date": "2023-03-06", "close": 8.82, "volume": 625063.0}, {"date": "2023-03-07", "close": 8.7, "volume": 598713.0}, {"date": "2023-03-08", "close": 8.98, "volume": 399611.0}, {"date": "2023-03-09", "close": 8.67, "volume": 342231.0}, {"date": "2023-03-10", "close": 8.41, "volume": 458187.0}, {"date": "2023-03-13", "close": 8.0, "volume": 512641.0}, {"date": "2023-03-14", "close": 8.06, "volume": 522589.0}, {"date": "2023-03-15", "close": 7.92, "volume": 522118.0}, {"date": "2023-03-16", "close": 7.84, "volume": 392453.0}, {"date": "2023-03-17", "close": 7.65, "volume": 982768.0}, {"date": "2023-03-20", "close": 7.72, "volume": 372270.0}, {"date": "2023-03-21", "close": 7.94, "volume": 407943.0}, {"date": "2023-03-22", "close": 7.69, "volume": 275608.0}, {"date": "2023-03-23", "close": 7.83, "volume": 506800.0}, {"date": "2023-03-24", "close": 7.81, "volume": 274783.0}, {"date": "2023-03-27", "close": 8.02, "volume": 281893.0}, {"date": "2023-03-28", "close": 7.96, "volume": 526994.0}, {"date": "2023-03-29", "close": 7.88, "volume": 180893.0}, {"date": "2023-03-30", "close": 7.89, "volume": 216505.0}, {"date": "2023-03-31", "close": 8.12, "volume": 301870.0}, {"date": "2023-04-03", "close": 8.13, "volume": 368323.0}, {"date": "2023-04-04", "close": 7.66, "volume": 262167.0}, {"date": "2023-04-05", "close": 7.5, "volume": 254374.0}, {"date": "2023-04-06", "close": 7.52, "volume": 211779.0}, {"date": "2023-04-10", "close": 7.59, "volume": 298477.0}, {"date": "2023-04-11", "close": 7.67, "volume": 271618.0}, {"date": "2023-04-12", "close": 7.64, "volume": 207294.0}, {"date": "2023-04-13", "close": 7.8, "volume": 284149.0}, {"date": "2023-04-14", "close": 7.77, "volume": 271619.0}, {"date": "2023-04-17", "close": 7.94, "volume": 216493.0}, {"date": "2023-04-18", "close": 7.81, "volume": 518558.0}, {"date": "2023-04-19", "close": 7.99, "volume": 241611.0}, {"date": "2023-04-20", "close": 7.91, "volume": 267023.0}, {"date": "2023-04-21", "close": 7.82, "volume": 255753.0}, {"date": "2023-04-24", "close": 7.85, "volume": 214579.0}, {"date": "2023-04-25", "close": 7.55, "volume": 213018.0}, {"date": "2023-04-26", "close": 7.29, "volume": 225818.0}, {"date": "2023-04-27", "close": 7.4, "volume": 194145.0}, {"date": "2023-04-28", "close": 7.84, "volume": 412703.0}, {"date": "2023-05-01", "close": 7.84, "volume": 194870.0}, {"date": "2023-05-02", "close": 7.65, "volume": 219430.0}, {"date": "2023-05-03", "close": 7.65, "volume": 346706.0}, {"date": "2023-05-04", "close": 7.72, "volume": 281143.0}, {"date": "2023-05-05", "close": 7.46, "volume": 728357.0}, {"date": "2023-05-08", "close": 7.12, "volume": 407861.0}, {"date": "2023-05-09", "close": 6.98, "volume": 410456.0}, {"date": "2023-05-10", "close": 6.97, "volume": 529668.0}, {"date": "2023-05-11", "close": 6.945, "volume": 384449.0}, {"date": "2023-05-12", "close": 6.92, "volume": 289573.0}, {"date": "2023-05-15", "close": 6.96, "volume": 313245.0}, {"date": "2023-05-16", "close": 6.62, "volume": 349070.0}, {"date": "2023-05-17", "close": 6.87, "volume": 499485.0}, {"date": "2023-05-18", "close": 7.23, "volume": 486699.0}, {"date": "2023-05-19", "close": 7.08, "volume": 339364.0}, {"date": "2023-05-22", "close": 7.14, "volume": 311595.0}, {"date": "2023-05-23", "close": 7.21, "volume": 306219.0}, {"date": "2023-05-24", "close": 7.2, "volume": 261154.0}, {"date": "2023-05-25", "close": 7.12, "volume": 226964.0}, {"date": "2023-05-26", "close": 7.02, "volume": 336033.0}, {"date": "2023-05-30", "close": 7.02, "volume": 347118.0}, {"date": "2023-05-31", "close": 6.93, "volume": 1003773.0}, {"date": "2023-06-01", "close": 7.05, "volume": 411463.0}, {"date": "2023-06-02", "close": 7.4, "volume": 429129.0}, {"date": "2023-06-05", "close": 7.25, "volume": 409068.0}, {"date": "2023-06-06", "close": 7.715, "volume": 1079042.0}, {"date": "2023-06-07", "close": 8.11, "volume": 362900.0}, {"date": "2023-06-08", "close": 7.99, "volume": 247736.0}, {"date": "2023-06-09", "close": 8.17, "volume": 597730.0}, {"date": "2023-06-12", "close": 8.07, "volume": 500608.0}, {"date": "2023-06-13", "close": 8.15, "volume": 417809.0}, {"date": "2023-06-14", "close": 8.15, "volume": 733465.0}, {"date": "2023-06-15", "close": 8.29, "volume": 575166.0}, {"date": "2023-06-16", "close": 8.43, "volume": 2461250.0}, {"date": "2023-06-20", "close": 8.41, "volume": 617962.0}, {"date": "2023-06-21", "close": 8.33, "volume": 490254.0}, {"date": "2023-06-22", "close": 8.46, "volume": 331782.0}, {"date": "2023-06-23", "close": 8.31, "volume": 1961677.0}, {"date": "2023-06-26", "close": 8.32, "volume": 270682.0}, {"date": "2023-06-27", "close": 8.53, "volume": 178566.0}, {"date": "2023-06-28", "close": 8.47, "volume": 215036.0}, {"date": "2023-06-29", "close": 8.67, "volume": 186593.0}, {"date": "2023-06-30", "close": 8.79, "volume": 308293.0}, {"date": "2023-07-03", "close": 9.05, "volume": 189267.0}, {"date": "2023-07-05", "close": 8.76, "volume": 330849.0}, {"date": "2023-07-06", "close": 8.7, "volume": 292249.0}, {"date": "2023-07-07", "close": 8.82, "volume": 464662.0}, {"date": "2023-07-10", "close": 8.765, "volume": 221336.0}, {"date": "2023-07-11", "close": 8.85, "volume": 260739.0}, {"date": "2023-07-12", "close": 9.1, "volume": 282532.0}, {"date": "2023-07-13", "close": 9.21, "volume": 246145.0}, {"date": "2023-07-14", "close": 9.14, "volume": 230068.0}, {"date": "2023-07-17", "close": 9.1, "volume": 166550.0}, {"date": "2023-07-18", "close": 9.22, "volume": 235618.0}, {"date": "2023-07-19", "close": 9.21, "volume": 189367.0}, {"date": "2023-07-20", "close": 9.12, "volume": 233968.0}, {"date": "2023-07-21", "close": 9.2, "volume": 233236.0}, {"date": "2023-07-24", "close": 9.37, "volume": 214779.0}, {"date": "2023-07-25", "close": 9.32, "volume": 247550.0}, {"date": "2023-07-26", "close": 9.51, "volume": 322617.0}, {"date": "2023-07-27", "close": 9.69, "volume": 646068.0}, {"date": "2023-07-28", "close": 9.52, "volume": 229355.0}, {"date": "2023-07-31", "close": 9.77, "volume": 219511.0}, {"date": "2023-08-01", "close": 9.87, "volume": 238236.0}, {"date": "2023-08-02", "close": 9.81, "volume": 200449.0}, {"date": "2023-08-03", "close": 9.85, "volume": 228619.0}, {"date": "2023-08-04", "close": 9.77, "volume": 391448.0}, {"date": "2023-08-07", "close": 10.25, "volume": 441215.0}, {"date": "2023-08-08", "close": 10.32, "volume": 387394.0}, {"date": "2023-08-09", "close": 10.37, "volume": 217035.0}, {"date": "2023-08-10", "close": 10.27, "volume": 216060.0}, {"date": "2023-08-11", "close": 10.34, "volume": 226222.0}, {"date": "2023-08-14", "close": 10.23, "volume": 188321.0}, {"date": "2023-08-15", "close": 10.14, "volume": 153566.0}, {"date": "2023-08-16", "close": 9.92, "volume": 170626.0}, {"date": "2023-08-17", "close": 9.97, "volume": 224609.0}, {"date": "2023-08-18", "close": 9.99, "volume": 193912.0}, {"date": "2023-08-21", "close": 9.845, "volume": 178799.0}, {"date": "2023-08-22", "close": 9.91, "volume": 154876.0}, {"date": "2023-08-23", "close": 10.0, "volume": 133791.0}, {"date": "2023-08-24", "close": 9.86, "volume": 228057.0}, {"date": "2023-08-25", "close": 9.87, "volume": 144105.0}, {"date": "2023-08-28", "close": 9.97, "volume": 222194.0}, {"date": "2023-08-29", "close": 10.17, "volume": 142444.0}, {"date": "2023-08-30", "close": 10.25, "volume": 436677.0}, {"date": "2023-08-31", "close": 10.33, "volume": 250557.0}, {"date": "2023-09-01", "close": 10.63, "volume": 249339.0}, {"date": "2023-09-05", "close": 10.27, "volume": 481773.0}, {"date": "2023-09-06", "close": 9.95, "volume": 363592.0}, {"date": "2023-09-07", "close": 9.48, "volume": 733375.0}, {"date": "2023-09-08", "close": 9.47, "volume": 280292.0}, {"date": "2023-09-11", "close": 9.78, "volume": 379662.0}, {"date": "2023-09-12", "close": 9.45, "volume": 263098.0}, {"date": "2023-09-13", "close": 9.55, "volume": 280921.0}, {"date": "2023-09-14", "close": 9.9, "volume": 195185.0}, {"date": "2023-09-15", "close": 9.75, "volume": 1023048.0}, {"date": "2023-09-18", "close": 9.75, "volume": 208914.0}, {"date": "2023-09-19", "close": 9.77, "volume": 148528.0}, {"date": "2023-09-20", "close": 9.75, "volume": 181730.0}, {"date": "2023-09-21", "close": 10.0, "volume": 629677.0}, {"date": "2023-09-22", "close": 9.75, "volume": 210038.0}, {"date": "2023-09-25", "close": 9.83, "volume": 164266.0}, {"date": "2023-09-26", "close": 9.69, "volume": 242554.0}, {"date": "2023-09-27", "close": 9.95, "volume": 255237.0}, {"date": "2023-09-28", "close": 9.98, "volume": 347034.0}, {"date": "2023-09-29", "close": 9.81, "volume": 370014.0}, {"date": "2023-10-02", "close": 9.64, "volume": 284114.0}, {"date": "2023-10-03", "close": 9.57, "volume": 174747.0}, {"date": "2023-10-04", "close": 9.83, "volume": 282229.0}, {"date": "2023-10-05", "close": 9.865, "volume": 253066.0}, {"date": "2023-10-06", "close": 9.44, "volume": 244201.0}, {"date": "2023-10-09", "close": 9.48, "volume": 184061.0}, {"date": "2023-10-10", "close": 9.52, "volume": 173314.0}, {"date": "2023-10-11", "close": 9.49, "volume": 140923.0}, {"date": "2023-10-12", "close": 9.35, "volume": 151800.0}, {"date": "2023-10-13", "close": 9.27, "volume": 164496.0}, {"date": "2023-10-16", "close": 9.53, "volume": 144583.0}, {"date": "2023-10-17", "close": 9.62, "volume": 208087.0}, {"date": "2023-10-18", "close": 9.37, "volume": 168235.0}, {"date": "2023-10-19", "close": 9.25, "volume": 196048.0}, {"date": "2023-10-20", "close": 9.24, "volume": 205439.0}, {"date": "2023-10-23", "close": 9.04, "volume": 431699.0}, {"date": "2023-10-24", "close": 9.01, "volume": 196163.0}, {"date": "2023-10-25", "close": 8.9, "volume": 226377.0}, {"date": "2023-10-26", "close": 8.9, "volume": 254497.0}, {"date": "2023-10-27", "close": 8.7, "volume": 250978.0}, {"date": "2023-10-30", "close": 8.8, "volume": 246919.0}, {"date": "2023-10-31", "close": 8.89, "volume": 255508.0}, {"date": "2023-11-01", "close": 8.99, "volume": 317051.0}, {"date": "2023-11-02", "close": 9.42, "volume": 271974.0}, {"date": "2023-11-03", "close": 9.58, "volume": 411553.0}, {"date": "2023-11-06", "close": 9.5, "volume": 295112.0}, {"date": "2023-11-07", "close": 9.36, "volume": 211374.0}, {"date": "2023-11-08", "close": 9.3, "volume": 208568.0}, {"date": "2023-11-09", "close": 9.08, "volume": 314096.0}, {"date": "2023-11-10", "close": 9.35, "volume": 192794.0}, {"date": "2023-11-13", "close": 9.33, "volume": 159175.0}, {"date": "2023-11-14", "close": 9.92, "volume": 221661.0}, {"date": "2023-11-15", "close": 10.06, "volume": 181015.0}, {"date": "2023-11-16", "close": 9.97, "volume": 249432.0}, {"date": "2023-11-17", "close": 10.16, "volume": 233472.0}, {"date": "2023-11-20", "close": 10.14, "volume": 156977.0}, {"date": "2023-11-21", "close": 9.98, "volume": 106908.0}, {"date": "2023-11-22", "close": 9.99, "volume": 78350.0}, {"date": "2023-11-24", "close": 10.07, "volume": 75841.0}, {"date": "2023-11-27", "close": 9.99, "volume": 504667.0}, {"date": "2023-11-28", "close": 9.93, "volume": 166077.0}, {"date": "2023-11-29", "close": 10.07, "volume": 190402.0}, {"date": "2023-11-30", "close": 10.11, "volume": 296073.0}, {"date": "2023-12-01", "close": 10.61, "volume": 261583.0}, {"date": "2023-12-04", "close": 11.01, "volume": 286708.0}, {"date": "2023-12-05", "close": 10.76, "volume": 255409.0}, {"date": "2023-12-06", "close": 10.91, "volume": 305700.0}, {"date": "2023-12-07", "close": 11.07, "volume": 209233.0}, {"date": "2023-12-08", "close": 11.07, "volume": 205117.0}, {"date": "2023-12-11", "close": 11.19, "volume": 531896.0}, {"date": "2023-12-12", "close": 11.31, "volume": 316132.0}, {"date": "2023-12-13", "close": 11.51, "volume": 404048.0}, {"date": "2023-12-14", "close": 11.99, "volume": 302537.0}, {"date": "2023-12-15", "close": 12.31, "volume": 1913284.0}, {"date": "2023-12-18", "close": 12.06, "volume": 319792.0}, {"date": "2023-12-19", "close": 12.48, "volume": 272660.0}, {"date": "2023-12-20", "close": 12.26, "volume": 305185.0}, {"date": "2023-12-21", "close": 12.53, "volume": 237469.0}, {"date": "2023-12-22", "close": 12.66, "volume": 304724.0}, {"date": "2023-12-26", "close": 12.82, "volume": 172563.0}, {"date": "2023-12-27", "close": 12.86, "volume": 171499.0}, {"date": "2023-12-28", "close": 12.8, "volume": 161647.0}, {"date": "2023-12-29", "close": 12.62, "volume": 192906.0}, {"date": "2024-01-02", "close": 12.59, "volume": 156462.0}, {"date": "2024-01-03", "close": 12.29, "volume": 286492.0}, {"date": "2024-01-04", "close": 12.0, "volume": 458160.0}, {"date": "2024-01-05", "close": 12.11, "volume": 436320.0}, {"date": "2024-01-08", "close": 12.17, "volume": 172598.0}, {"date": "2024-01-09", "close": 12.09, "volume": 220570.0}, {"date": "2024-01-10", "close": 12.16, "volume": 197700.0}, {"date": "2024-01-11", "close": 12.04, "volume": 190017.0}, {"date": "2024-01-12", "close": 12.04, "volume": 167073.0}, {"date": "2024-01-16", "close": 11.71, "volume": 214845.0}, {"date": "2024-01-17", "close": 11.67, "volume": 255949.0}, {"date": "2024-01-18", "close": 11.78, "volume": 203915.0}, {"date": "2024-01-19", "close": 11.78, "volume": 174936.0}, {"date": "2024-01-22", "close": 12.37, "volume": 269691.0}, {"date": "2024-01-23", "close": 12.37, "volume": 316865.0}, {"date": "2024-01-24", "close": 12.22, "volume": 212835.0}, {"date": "2024-01-25", "close": 12.32, "volume": 228485.0}, {"date": "2024-01-26", "close": 12.34, "volume": 140896.0}, {"date": "2024-01-29", "close": 12.51, "volume": 142564.0}, {"date": "2024-01-30", "close": 12.76, "volume": 307177.0}, {"date": "2024-01-31", "close": 12.41, "volume": 311491.0}, {"date": "2024-02-01", "close": 12.75, "volume": 163064.0}, {"date": "2024-02-02", "close": 12.69, "volume": 168051.0}, {"date": "2024-02-05", "close": 12.54, "volume": 152679.0}, {"date": "2024-02-06", "close": 12.71, "volume": 181323.0}, {"date": "2024-02-07", "close": 12.62, "volume": 129666.0}, {"date": "2024-02-08", "close": 12.89, "volume": 167099.0}, {"date": "2024-02-09", "close": 13.2, "volume": 211075.0}, {"date": "2024-02-12", "close": 13.53, "volume": 259955.0}, {"date": "2024-02-13", "close": 12.78, "volume": 329102.0}, {"date": "2024-02-14", "close": 13.21, "volume": 199881.0}, {"date": "2024-02-15", "close": 13.74, "volume": 265626.0}, {"date": "2024-02-16", "close": 13.44, "volume": 238793.0}, {"date": "2024-02-20", "close": 13.29, "volume": 156372.0}, {"date": "2024-02-21", "close": 13.02, "volume": 227166.0}, {"date": "2024-02-22", "close": 13.14, "volume": 195265.0}, {"date": "2024-02-23", "close": 13.24, "volume": 137880.0}, {"date": "2024-02-26", "close": 13.3, "volume": 195060.0}, {"date": "2024-02-27", "close": 15.18, "volume": 703773.0}, {"date": "2024-02-28", "close": 15.41, "volume": 413869.0}, {"date": "2024-02-29", "close": 15.72, "volume": 448401.0}, {"date": "2024-03-01", "close": 15.62, "volume": 398881.0}, {"date": "2024-03-04", "close": 15.21, "volume": 325883.0}, {"date": "2024-03-05", "close": 15.09, "volume": 356635.0}, {"date": "2024-03-06", "close": 15.13, "volume": 306420.0}, {"date": "2024-03-07", "close": 15.27, "volume": 277379.0}, {"date": "2024-03-08", "close": 15.48, "volume": 256856.0}, {"date": "2024-03-11", "close": 15.2, "volume": 241996.0}, {"date": "2024-03-12", "close": 15.33, "volume": 210431.0}, {"date": "2024-03-13", "close": 15.43, "volume": 704648.0}, {"date": "2024-03-14", "close": 14.96, "volume": 290658.0}, {"date": "2024-03-15", "close": 15.14, "volume": 2390899.0}, {"date": "2024-03-18", "close": 16.21, "volume": 652893.0}, {"date": "2024-03-19", "close": 16.23, "volume": 305107.0}, {"date": "2024-03-20", "close": 16.47, "volume": 337878.0}, {"date": "2024-03-21", "close": 17.88, "volume": 1636560.0}, {"date": "2024-03-22", "close": 17.2, "volume": 436101.0}, {"date": "2024-03-25", "close": 17.21, "volume": 389805.0}, {"date": "2024-03-26", "close": 17.12, "volume": 401194.0}, {"date": "2024-03-27", "close": 17.32, "volume": 392434.0}, {"date": "2024-03-28", "close": 16.82, "volume": 652577.0}, {"date": "2024-04-01", "close": 16.6, "volume": 346346.0}, {"date": "2024-04-02", "close": 16.5, "volume": 628672.0}, {"date": "2024-04-03", "close": 16.94, "volume": 499134.0}, {"date": "2024-04-04", "close": 16.51, "volume": 378455.0}, {"date": "2024-04-05", "close": 16.65, "volume": 242202.0}, {"date": "2024-04-08", "close": 16.6, "volume": 270041.0}, {"date": "2024-04-09", "close": 16.42, "volume": 240501.0}, {"date": "2024-04-10", "close": 15.64, "volume": 695397.0}, {"date": "2024-04-11", "close": 15.8, "volume": 700961.0}, {"date": "2024-04-12", "close": 15.43, "volume": 401330.0}, {"date": "2024-04-15", "close": 15.44, "volume": 250640.0}, {"date": "2024-04-16", "close": 15.13, "volume": 619584.0}, {"date": "2024-04-17", "close": 14.88, "volume": 697977.0}, {"date": "2024-04-18", "close": 14.93, "volume": 554096.0}, {"date": "2024-04-19", "close": 14.88, "volume": 446411.0}, {"date": "2024-04-22", "close": 15.1, "volume": 365230.0}, {"date": "2024-04-23", "close": 16.15, "volume": 550219.0}, {"date": "2024-04-24", "close": 15.86, "volume": 538909.0}, {"date": "2024-04-25", "close": 15.31, "volume": 441137.0}, {"date": "2024-04-26", "close": 15.61, "volume": 571387.0}, {"date": "2024-04-29", "close": 15.76, "volume": 432986.0}, {"date": "2024-04-30", "close": 15.29, "volume": 503932.0}, {"date": "2024-05-01", "close": 15.28, "volume": 608783.0}, {"date": "2024-05-02", "close": 15.86, "volume": 423664.0}, {"date": "2024-05-03", "close": 17.39, "volume": 794399.0}, {"date": "2024-05-06", "close": 16.43, "volume": 728482.0}, {"date": "2024-05-07", "close": 16.19, "volume": 661902.0}, {"date": "2024-05-08", "close": 15.95, "volume": 445086.0}, {"date": "2024-05-09", "close": 15.91, "volume": 431238.0}, {"date": "2024-05-10", "close": 16.22, "volume": 398454.0}, {"date": "2024-05-13", "close": 15.94, "volume": 343601.0}, {"date": "2024-05-14", "close": 16.16, "volume": 507084.0}, {"date": "2024-05-15", "close": 16.05, "volume": 283548.0}, {"date": "2024-05-16", "close": 15.69, "volume": 273794.0}, {"date": "2024-05-17", "close": 15.54, "volume": 293876.0}, {"date": "2024-05-20", "close": 15.325, "volume": 306188.0}, {"date": "2024-05-21", "close": 15.51, "volume": 257588.0}, {"date": "2024-05-22", "close": 15.39, "volume": 335621.0}, {"date": "2024-05-23", "close": 15.53, "volume": 416348.0}, {"date": "2024-05-24", "close": 15.66, "volume": 363594.0}, {"date": "2024-05-28", "close": 15.45, "volume": 371593.0}, {"date": "2024-05-29", "close": 15.85, "volume": 699496.0}, {"date": "2024-05-30", "close": 16.18, "volume": 415548.0}, {"date": "2024-05-31", "close": 16.11, "volume": 494857.0}, {"date": "2024-06-03", "close": 15.73, "volume": 913416.0}, {"date": "2024-06-04", "close": 15.21, "volume": 1115358.0}, {"date": "2024-06-05", "close": 15.31, "volume": 358963.0}, {"date": "2024-06-06", "close": 15.02, "volume": 330597.0}, {"date": "2024-06-07", "close": 14.84, "volume": 505344.0}, {"date": "2024-06-10", "close": 15.11, "volume": 503133.0}, {"date": "2024-06-11", "close": 14.51, "volume": 390683.0}, {"date": "2024-06-12", "close": 14.86, "volume": 443005.0}, {"date": "2024-06-13", "close": 14.8, "volume": 323002.0}, {"date": "2024-06-14", "close": 14.63, "volume": 471424.0}, {"date": "2024-06-17", "close": 14.88, "volume": 552040.0}, {"date": "2024-06-18", "close": 14.93, "volume": 310583.0}, {"date": "2024-06-20", "close": 14.61, "volume": 368233.0}, {"date": "2024-06-21", "close": 14.67, "volume": 2081025.0}, {"date": "2024-06-24", "close": 14.91, "volume": 401522.0}, {"date": "2024-06-25", "close": 14.27, "volume": 323902.0}, {"date": "2024-06-26", "close": 14.54, "volume": 346268.0}, {"date": "2024-06-27", "close": 14.61, "volume": 207077.0}, {"date": "2024-06-28", "close": 14.68, "volume": 941742.0}, {"date": "2024-07-01", "close": 14.57, "volume": 349282.0}, {"date": "2024-07-02", "close": 14.76, "volume": 278494.0}, {"date": "2024-07-03", "close": 14.87, "volume": 229693.0}, {"date": "2024-07-05", "close": 14.49, "volume": 241046.0}, {"date": "2024-07-08", "close": 14.67, "volume": 257528.0}, {"date": "2024-07-09", "close": 14.17, "volume": 510567.0}, {"date": "2024-07-10", "close": 14.45, "volume": 204811.0}, {"date": "2024-07-11", "close": 15.2, "volume": 304592.0}, {"date": "2024-07-12", "close": 15.48, "volume": 290259.0}, {"date": "2024-07-15", "close": 15.9, "volume": 310519.0}, {"date": "2024-07-16", "close": 16.69, "volume": 395779.0}, {"date": "2024-07-17", "close": 16.63, "volume": 304040.0}, {"date": "2024-07-18", "close": 16.51, "volume": 252605.0}, {"date": "2024-07-19", "close": 16.33, "volume": 190001.0}, {"date": "2024-07-22", "close": 16.84, "volume": 276585.0}, {"date": "2024-07-23", "close": 17.06, "volume": 311112.0}, {"date": "2024-07-24", "close": 16.74, "volume": 226413.0}, {"date": "2024-07-25", "close": 17.11, "volume": 563888.0}, {"date": "2024-07-26", "close": 17.4, "volume": 403417.0}, {"date": "2024-07-29", "close": 17.08, "volume": 336303.0}, {"date": "2024-07-30", "close": 17.25, "volume": 499390.0}, {"date": "2024-07-31", "close": 17.28, "volume": 453895.0}, {"date": "2024-08-01", "close": 16.54, "volume": 463913.0}, {"date": "2024-08-02", "close": 17.34, "volume": 627929.0}, {"date": "2024-08-05", "close": 16.77, "volume": 681951.0}, {"date": "2024-08-06", "close": 16.7, "volume": 525070.0}, {"date": "2024-08-07", "close": 16.25, "volume": 519544.0}, {"date": "2024-08-08", "close": 16.47, "volume": 513960.0}, {"date": "2024-08-09", "close": 16.44, "volume": 552857.0}, {"date": "2024-08-12", "close": 16.31, "volume": 423520.0}, {"date": "2024-08-13", "close": 17.07, "volume": 1074714.0}, {"date": "2024-08-14", "close": 16.85, "volume": 383770.0}, {"date": "2024-08-15", "close": 17.23, "volume": 352059.0}, {"date": "2024-08-16", "close": 17.47, "volume": 343969.0}, {"date": "2024-08-19", "close": 17.28, "volume": 385028.0}, {"date": "2024-08-20", "close": 17.23, "volume": 209049.0}, {"date": "2024-08-21", "close": 17.57, "volume": 540700.0}, {"date": "2024-08-22", "close": 17.79, "volume": 460186.0}, {"date": "2024-08-23", "close": 18.82, "volume": 588397.0}, {"date": "2024-08-26", "close": 18.85, "volume": 513560.0}, {"date": "2024-08-27", "close": 18.41, "volume": 403480.0}, {"date": "2024-08-28", "close": 18.24, "volume": 341120.0}, {"date": "2024-08-29", "close": 18.86, "volume": 509275.0}, {"date": "2024-08-30", "close": 18.88, "volume": 492348.0}, {"date": "2024-09-03", "close": 18.23, "volume": 440094.0}, {"date": "2024-09-04", "close": 18.23, "volume": 508016.0}, {"date": "2024-09-05", "close": 18.31, "volume": 328798.0}, {"date": "2024-09-06", "close": 17.8, "volume": 269046.0}, {"date": "2024-09-09", "close": 17.62, "volume": 445382.0}, {"date": "2024-09-10", "close": 17.79, "volume": 433852.0}, {"date": "2024-09-11", "close": 18.03, "volume": 408521.0}, {"date": "2024-09-12", "close": 18.215, "volume": 352961.0}, {"date": "2024-09-13", "close": 18.87, "volume": 281493.0}, {"date": "2024-09-16", "close": 19.02, "volume": 410662.0}, {"date": "2024-09-17", "close": 18.76, "volume": 354753.0}, {"date": "2024-09-18", "close": 18.67, "volume": 568455.0}, {"date": "2024-09-19", "close": 19.0, "volume": 591562.0}, {"date": "2024-09-20", "close": 18.97, "volume": 4431422.0}, {"date": "2024-09-23", "close": 18.55, "volume": 609979.0}, {"date": "2024-09-24", "close": 18.51, "volume": 551034.0}, {"date": "2024-09-25", "close": 18.34, "volume": 696973.0}, {"date": "2024-09-26", "close": 18.43, "volume": 799031.0}, {"date": "2024-09-27", "close": 18.4, "volume": 534876.0}, {"date": "2024-09-30", "close": 18.97, "volume": 1093709.0}, {"date": "2024-10-01", "close": 18.71, "volume": 436095.0}, {"date": "2024-10-02", "close": 18.18, "volume": 298259.0}, {"date": "2024-10-03", "close": 17.84, "volume": 246521.0}, {"date": "2024-10-04", "close": 18.13, "volume": 657571.0}, {"date": "2024-10-07", "close": 18.21, "volume": 343450.0}, {"date": "2024-10-08", "close": 18.31, "volume": 708280.0}, {"date": "2024-10-09", "close": 18.57, "volume": 300174.0}, {"date": "2024-10-10", "close": 18.6, "volume": 518269.0}, {"date": "2024-10-11", "close": 18.99, "volume": 228780.0}, {"date": "2024-10-14", "close": 19.37, "volume": 317361.0}, {"date": "2024-10-15", "close": 19.21, "volume": 417435.0}, {"date": "2024-10-16", "close": 19.87, "volume": 459499.0}, {"date": "2024-10-17", "close": 19.89, "volume": 301978.0}, {"date": "2024-10-18", "close": 20.12, "volume": 299323.0}, {"date": "2024-10-21", "close": 19.38, "volume": 323326.0}, {"date": "2024-10-22", "close": 18.55, "volume": 375465.0}, {"date": "2024-10-23", "close": 18.31, "volume": 345255.0}, {"date": "2024-10-24", "close": 18.37, "volume": 375904.0}, {"date": "2024-10-25", "close": 18.08, "volume": 288469.0}, {"date": "2024-10-28", "close": 18.09, "volume": 350778.0}, {"date": "2024-10-29", "close": 17.82, "volume": 325413.0}, {"date": "2024-10-30", "close": 17.8, "volume": 365456.0}, {"date": "2024-10-31", "close": 17.47, "volume": 445341.0}, {"date": "2024-11-01", "close": 23.24, "volume": 2159813.0}, {"date": "2024-11-04", "close": 23.5, "volume": 1036891.0}, {"date": "2024-11-05", "close": 24.13, "volume": 1017169.0}, {"date": "2024-11-06", "close": 24.73, "volume": 808415.0}, {"date": "2024-11-07", "close": 24.5, "volume": 488584.0}, {"date": "2024-11-08", "close": 25.03, "volume": 521603.0}, {"date": "2024-11-11", "close": 25.8, "volume": 496006.0}, {"date": "2024-11-12", "close": 25.71, "volume": 469844.0}, {"date": "2024-11-13", "close": 25.58, "volume": 453278.0}, {"date": "2024-11-14", "close": 25.37, "volume": 448050.0}, {"date": "2024-11-15", "close": 24.99, "volume": 431544.0}, {"date": "2024-11-18", "close": 25.02, "volume": 258401.0}, {"date": "2024-11-19", "close": 24.95, "volume": 262687.0}, {"date": "2024-11-20", "close": 25.47, "volume": 353087.0}, {"date": "2024-11-21", "close": 25.21, "volume": 306577.0}, {"date": "2024-11-22", "close": 25.46, "volume": 564734.0}, {"date": "2024-11-25", "close": 26.6, "volume": 612550.0}, {"date": "2024-11-26", "close": 26.82, "volume": 550165.0}, {"date": "2024-11-27", "close": 26.52, "volume": 365310.0}, {"date": "2024-11-29", "close": 26.55, "volume": 237795.0}, {"date": "2024-12-02", "close": 26.59, "volume": 400522.0}, {"date": "2024-12-03", "close": 26.29, "volume": 523450.0}, {"date": "2024-12-04", "close": 26.44, "volume": 281966.0}, {"date": "2024-12-05", "close": 26.04, "volume": 284914.0}, {"date": "2024-12-06", "close": 26.52, "volume": 222810.0}, {"date": "2024-12-09", "close": 26.21, "volume": 413909.0}, {"date": "2024-12-10", "close": 25.72, "volume": 383643.0}, {"date": "2024-12-11", "close": 26.42, "volume": 586245.0}, {"date": "2024-12-12", "close": 26.33, "volume": 669976.0}, {"date": "2024-12-13", "close": 26.13, "volume": 710473.0}, {"date": "2024-12-16", "close": 26.11, "volume": 508598.0}, {"date": "2024-12-17", "close": 25.75, "volume": 622788.0}, {"date": "2024-12-18", "close": 24.43, "volume": 642751.0}, {"date": "2024-12-19", "close": 24.65, "volume": 690750.0}, {"date": "2024-12-20", "close": 24.53, "volume": 3114076.0}, {"date": "2024-12-23", "close": 24.77, "volume": 472940.0}, {"date": "2024-12-24", "close": 25.21, "volume": 203656.0}, {"date": "2024-12-26", "close": 25.43, "volume": 408311.0}, {"date": "2024-12-27", "close": 24.97, "volume": 236535.0}, {"date": "2024-12-30", "close": 24.51, "volume": 366648.0}, {"date": "2024-12-31", "close": 24.35, "volume": 442838.0}, {"date": "2025-01-02", "close": 23.96, "volume": 362708.0}, {"date": "2025-01-03", "close": 24.24, "volume": 336368.0}, {"date": "2025-01-06", "close": 24.14, "volume": 390029.0}, {"date": "2025-01-07", "close": 23.19, "volume": 491616.0}, {"date": "2025-01-08", "close": 23.38, "volume": 414803.0}, {"date": "2025-01-10", "close": 22.8, "volume": 410933.0}, {"date": "2025-01-13", "close": 23.01, "volume": 430586.0}, {"date": "2025-01-14", "close": 23.34, "volume": 401603.0}, {"date": "2025-01-15", "close": 24.19, "volume": 374280.0}, {"date": "2025-01-16", "close": 23.91, "volume": 339131.0}, {"date": "2025-01-17", "close": 24.01, "volume": 335096.0}, {"date": "2025-01-21", "close": 24.71, "volume": 367648.0}, {"date": "2025-01-22", "close": 24.55, "volume": 282854.0}, {"date": "2025-01-23", "close": 24.42, "volume": 300885.0}, {"date": "2025-01-24", "close": 24.47, "volume": 237148.0}, {"date": "2025-01-27", "close": 24.39, "volume": 349340.0}, {"date": "2025-01-28", "close": 24.5, "volume": 275416.0}, {"date": "2025-01-29", "close": 24.41, "volume": 285787.0}, {"date": "2025-01-30", "close": 25.12, "volume": 393669.0}, {"date": "2025-01-31", "close": 24.76, "volume": 338975.0}, {"date": "2025-02-03", "close": 23.59, "volume": 371944.0}, {"date": "2025-02-04", "close": 23.77, "volume": 367856.0}, {"date": "2025-02-05", "close": 23.63, "volume": 607815.0}, {"date": "2025-02-06", "close": 23.57, "volume": 521700.0}, {"date": "2025-02-07", "close": 23.01, "volume": 533463.0}, {"date": "2025-02-10", "close": 22.76, "volume": 571976.0}, {"date": "2025-02-11", "close": 22.75, "volume": 555906.0}, {"date": "2025-02-12", "close": 22.2, "volume": 687830.0}, {"date": "2025-02-13", "close": 22.88, "volume": 341176.0}, {"date": "2025-02-14", "close": 23.16, "volume": 382660.0}, {"date": "2025-02-18", "close": 22.86, "volume": 556954.0}, {"date": "2025-02-19", "close": 22.68, "volume": 387857.0}, {"date": "2025-02-20", "close": 22.27, "volume": 374358.0}, {"date": "2025-02-21", "close": 21.48, "volume": 509304.0}, {"date": "2025-02-24", "close": 21.31, "volume": 773798.0}, {"date": "2025-02-25", "close": 18.87, "volume": 1513521.0}, {"date": "2025-02-26", "close": 19.82, "volume": 759288.0}, {"date": "2025-02-27", "close": 19.61, "volume": 842986.0}, {"date": "2025-02-28", "close": 20.23, "volume": 771540.0}, {"date": "2025-03-03", "close": 19.09, "volume": 902571.0}, {"date": "2025-03-04", "close": 18.76, "volume": 828381.0}, {"date": "2025-03-05", "close": 18.65, "volume": 478790.0}, {"date": "2025-03-06", "close": 18.33, "volume": 423579.0}, {"date": "2025-03-07", "close": 18.26, "volume": 582341.0}, {"date": "2025-03-10", "close": 18.7, "volume": 942588.0}, {"date": "2025-03-11", "close": 18.88, "volume": 880125.0}, {"date": "2025-03-12", "close": 18.81, "volume": 951020.0}, {"date": "2025-03-13", "close": 18.78, "volume": 714572.0}, {"date": "2025-03-14", "close": 19.22, "volume": 563554.0}, {"date": "2025-03-17", "close": 19.44, "volume": 516529.0}, {"date": "2025-03-18", "close": 19.26, "volume": 550926.0}, {"date": "2025-03-19", "close": 19.9, "volume": 636597.0}, {"date": "2025-03-20", "close": 19.76, "volume": 356490.0}, {"date": "2025-03-21", "close": 19.74, "volume": 2042422.0}, {"date": "2025-03-24", "close": 20.34, "volume": 475792.0}, {"date": "2025-03-25", "close": 20.19, "volume": 504629.0}, {"date": "2025-03-26", "close": 20.24, "volume": 395423.0}, {"date": "2025-03-27", "close": 20.38, "volume": 461036.0}, {"date": "2025-03-28", "close": 19.75, "volume": 557422.0}, {"date": "2025-03-31", "close": 19.84, "volume": 960316.0}, {"date": "2025-04-01", "close": 19.87, "volume": 420759.0}, {"date": "2025-04-02", "close": 20.36, "volume": 317546.0}, {"date": "2025-04-03", "close": 18.87, "volume": 323481.0}, {"date": "2025-04-04", "close": 18.37, "volume": 742303.0}, {"date": "2025-04-07", "close": 18.13, "volume": 668668.0}, {"date": "2025-04-08", "close": 17.79, "volume": 619354.0}, {"date": "2025-04-09", "close": 19.51, "volume": 557802.0}, {"date": "2025-04-10", "close": 18.82, "volume": 394479.0}, {"date": "2025-04-11", "close": 18.82, "volume": 337771.0}, {"date": "2025-04-14", "close": 18.79, "volume": 328767.0}, {"date": "2025-04-15", "close": 18.96, "volume": 419492.0}, {"date": "2025-04-16", "close": 18.66, "volume": 855470.0}, {"date": "2025-04-17", "close": 18.58, "volume": 841353.0}, {"date": "2025-04-21", "close": 17.88, "volume": 485399.0}, {"date": "2025-04-22", "close": 18.17, "volume": 368329.0}, {"date": "2025-04-23", "close": 18.27, "volume": 484617.0}, {"date": "2025-04-24", "close": 18.6, "volume": 428728.0}, {"date": "2025-04-25", "close": 18.75, "volume": 295228.0}, {"date": "2025-04-28", "close": 18.7, "volume": 319000.0}, {"date": "2025-04-29", "close": 18.99, "volume": 248009.0}, {"date": "2025-04-30", "close": 18.8, "volume": 609641.0}, {"date": "2025-05-01", "close": 18.85, "volume": 439316.0}, {"date": "2025-05-02", "close": 19.23, "volume": 520626.0}, {"date": "2025-05-05", "close": 19.15, "volume": 374649.0}, {"date": "2025-05-06", "close": 19.61, "volume": 308511.0}, {"date": "2025-05-07", "close": 19.86, "volume": 305361.0}, {"date": "2025-05-08", "close": 20.43, "volume": 277920.0}, {"date": "2025-05-09", "close": 20.66, "volume": 286297.0}, {"date": "2025-05-12", "close": 20.93, "volume": 342661.0}, {"date": "2025-05-13", "close": 21.01, "volume": 456814.0}, {"date": "2025-05-14", "close": 20.96, "volume": 388293.0}, {"date": "2025-05-15", "close": 20.8, "volume": 305652.0}, {"date": "2025-05-16", "close": 20.53, "volume": 323479.0}, {"date": "2025-05-19", "close": 20.76, "volume": 418366.0}, {"date": "2025-05-20", "close": 20.83, "volume": 482390.0}, {"date": "2025-05-21", "close": 20.23, "volume": 362113.0}, {"date": "2025-05-22", "close": 19.79, "volume": 234965.0}, {"date": "2025-05-23", "close": 19.62, "volume": 475344.0}, {"date": "2025-05-27", "close": 20.53, "volume": 336053.0}, {"date": "2025-05-28", "close": 20.22, "volume": 313362.0}, {"date": "2025-05-29", "close": 20.01, "volume": 477298.0}, {"date": "2025-05-30", "close": 20.09, "volume": 418628.0}, {"date": "2025-06-02", "close": 19.83, "volume": 461342.0}, {"date": "2025-06-03", "close": 20.25, "volume": 239315.0}, {"date": "2025-06-04", "close": 20.13, "volume": 278747.0}, {"date": "2025-06-05", "close": 20.08, "volume": 286118.0}, {"date": "2025-06-06", "close": 20.14, "volume": 273841.0}, {"date": "2025-06-09", "close": 20.85, "volume": 450277.0}, {"date": "2025-06-10", "close": 20.95, "volume": 265302.0}, {"date": "2025-06-11", "close": 21.16, "volume": 482925.0}, {"date": "2025-06-12", "close": 20.97, "volume": 379303.0}, {"date": "2025-06-13", "close": 20.06, "volume": 373018.0}, {"date": "2025-06-16", "close": 20.39, "volume": 251686.0}, {"date": "2025-06-17", "close": 20.12, "volume": 327946.0}, {"date": "2025-06-18", "close": 20.07, "volume": 321066.0}, {"date": "2025-06-20", "close": 20.12, "volume": 690496.0}, {"date": "2025-06-23", "close": 20.75, "volume": 316780.0}, {"date": "2025-06-24", "close": 21.14, "volume": 193066.0}, {"date": "2025-06-25", "close": 20.48, "volume": 332585.0}, {"date": "2025-06-26", "close": 20.92, "volume": 259012.0}, {"date": "2025-06-27", "close": 21.08, "volume": 462504.0}, {"date": "2025-06-30", "close": 20.93, "volume": 270923.0}, {"date": "2025-07-01", "close": 21.47, "volume": 269236.0}, {"date": "2025-07-02", "close": 21.55, "volume": 283677.0}, {"date": "2025-07-03", "close": 22.13, "volume": 196050.0}, {"date": "2025-07-07", "close": 21.72, "volume": 285897.0}, {"date": "2025-07-08", "close": 21.65, "volume": 331594.0}, {"date": "2025-07-09", "close": 21.9, "volume": 248417.0}, {"date": "2025-07-10", "close": 22.27, "volume": 318314.0}, {"date": "2025-07-11", "close": 21.35, "volume": 363172.0}, {"date": "2025-07-14", "close": 21.35, "volume": 488863.0}, {"date": "2025-07-15", "close": 20.8, "volume": 245630.0}, {"date": "2025-07-16", "close": 21.14, "volume": 722947.0}, {"date": "2025-07-17", "close": 21.1, "volume": 302233.0}, {"date": "2025-07-18", "close": 20.59, "volume": 310007.0}, {"date": "2025-07-21", "close": 20.39, "volume": 277231.0}, {"date": "2025-07-22", "close": 20.72, "volume": 352022.0}, {"date": "2025-07-23", "close": 21.12, "volume": 199169.0}, {"date": "2025-07-24", "close": 20.67, "volume": 297416.0}, {"date": "2025-07-25", "close": 20.9, "volume": 276675.0}, {"date": "2025-07-28", "close": 20.95, "volume": 220389.0}, {"date": "2025-07-29", "close": 21.12, "volume": 349556.0}, {"date": "2025-07-30", "close": 20.64, "volume": 263105.0}, {"date": "2025-07-31", "close": 20.62, "volume": 430103.0}, {"date": "2025-08-01", "close": 24.61, "volume": 1189107.0}, {"date": "2025-08-04", "close": 25.25, "volume": 632276.0}, {"date": "2025-08-05", "close": 25.46, "volume": 452470.0}, {"date": "2025-08-06", "close": 25.71, "volume": 573615.0}, {"date": "2025-08-07", "close": 24.88, "volume": 273832.0}, {"date": "2025-08-08", "close": 24.87, "volume": 367809.0}, {"date": "2025-08-11", "close": 24.91, "volume": 475384.0}, {"date": "2025-08-12", "close": 26.07, "volume": 405088.0}, {"date": "2025-08-13", "close": 27.23, "volume": 423184.0}, {"date": "2025-08-14", "close": 26.74, "volume": 312600.0}, {"date": "2025-08-15", "close": 26.62, "volume": 523623.0}, {"date": "2025-08-18", "close": 26.76, "volume": 336129.0}, {"date": "2025-08-19", "close": 26.98, "volume": 399481.0}, {"date": "2025-08-20", "close": 26.45, "volume": 371286.0}, {"date": "2025-08-21", "close": 26.16, "volume": 328875.0}, {"date": "2025-08-22", "close": 27.26, "volume": 396356.0}, {"date": "2025-08-25", "close": 26.68, "volume": 398280.0}, {"date": "2025-08-26", "close": 26.92, "volume": 272368.0}, {"date": "2025-08-27", "close": 27.11, "volume": 289693.0}, {"date": "2025-08-28", "close": 26.74, "volume": 351087.0}, {"date": "2025-08-29", "close": 26.72, "volume": 274569.0}, {"date": "2025-09-02", "close": 26.5, "volume": 349335.0}, {"date": "2025-09-03", "close": 26.69, "volume": 494952.0}, {"date": "2025-09-04", "close": 27.88, "volume": 514097.0}, {"date": "2025-09-05", "close": 28.18, "volume": 341547.0}, {"date": "2025-09-08", "close": 28.13, "volume": 341665.0}, {"date": "2025-09-09", "close": 27.04, "volume": 353798.0}, {"date": "2025-09-10", "close": 27.39, "volume": 624261.0}, {"date": "2025-09-11", "close": 28.64, "volume": 585236.0}, {"date": "2025-09-12", "close": 28.52, "volume": 500552.0}, {"date": "2025-09-15", "close": 29.35, "volume": 574375.0}, {"date": "2025-09-16", "close": 29.1, "volume": 550731.0}, {"date": "2025-09-17", "close": 29.18, "volume": 465511.0}, {"date": "2025-09-18", "close": 29.88, "volume": 502731.0}, {"date": "2025-09-19", "close": 29.56, "volume": 1951115.0}, {"date": "2025-09-22", "close": 29.73, "volume": 372144.0}, {"date": "2025-09-23", "close": 29.53, "volume": 430734.0}, {"date": "2025-09-24", "close": 28.66, "volume": 548950.0}, {"date": "2025-09-25", "close": 28.35, "volume": 318522.0}, {"date": "2025-09-26", "close": 28.39, "volume": 272416.0}, {"date": "2025-09-29", "close": 28.73, "volume": 455771.0}, {"date": "2025-09-30", "close": 28.94, "volume": 575059.0}, {"date": "2025-10-01", "close": 28.57, "volume": 469730.0}, {"date": "2025-10-02", "close": 28.05, "volume": 527022.0}, {"date": "2025-10-03", "close": 27.63, "volume": 448911.0}, {"date": "2025-10-06", "close": 27.23, "volume": 439234.0}, {"date": "2025-10-07", "close": 26.91, "volume": 570355.0}, {"date": "2025-10-08", "close": 26.99, "volume": 504148.0}, {"date": "2025-10-09", "close": 26.66, "volume": 426516.0}, {"date": "2025-10-10", "close": 26.22, "volume": 452453.0}, {"date": "2025-10-13", "close": 26.61, "volume": 368994.0}, {"date": "2025-10-14", "close": 26.6, "volume": 607485.0}, {"date": "2025-10-15", "close": 27.23, "volume": 358025.0}, {"date": "2025-10-16", "close": 27.21, "volume": 338119.0}, {"date": "2025-10-17", "close": 27.16, "volume": 315575.0}, {"date": "2025-10-20", "close": 27.75, "volume": 250873.0}, {"date": "2025-10-21", "close": 28.2, "volume": 289119.0}, {"date": "2025-10-22", "close": 27.8, "volume": 355271.0}, {"date": "2025-10-23", "close": 28.03, "volume": 346132.0}, {"date": "2025-10-24", "close": 28.12, "volume": 259053.0}, {"date": "2025-10-27", "close": 27.93, "volume": 195287.0}, {"date": "2025-10-28", "close": 27.51, "volume": 234869.0}, {"date": "2025-10-29", "close": 26.57, "volume": 399147.0}, {"date": "2025-10-30", "close": 26.67, "volume": 482671.0}, {"date": "2025-10-31", "close": 24.9, "volume": 895682.0}, {"date": "2025-11-03", "close": 25.87, "volume": 662860.0}, {"date": "2025-11-04", "close": 25.88, "volume": 582453.0}, {"date": "2025-11-05", "close": 26.12, "volume": 962924.0}, {"date": "2025-11-06", "close": 25.78, "volume": 386332.0}, {"date": "2025-11-07", "close": 25.76, "volume": 380116.0}, {"date": "2025-11-10", "close": 26.15, "volume": 443926.0}, {"date": "2025-11-11", "close": 26.33, "volume": 311350.0}, {"date": "2025-11-12", "close": 26.68, "volume": 470375.0}, {"date": "2025-11-13", "close": 26.01, "volume": 456618.0}, {"date": "2025-11-14", "close": 25.94, "volume": 391981.0}, {"date": "2025-11-17", "close": 25.44, "volume": 382952.0}, {"date": "2025-11-18", "close": 25.4, "volume": 364505.0}, {"date": "2025-11-19", "close": 25.69, "volume": 432729.0}, {"date": "2025-11-20", "close": 25.56, "volume": 321485.0}, {"date": "2025-11-21", "close": 26.8, "volume": 394292.0}, {"date": "2025-11-24", "close": 26.96, "volume": 286739.0}, {"date": "2025-11-25", "close": 27.85, "volume": 279235.0}, {"date": "2025-11-26", "close": 27.84, "volume": 598114.0}, {"date": "2025-11-28", "close": 27.91, "volume": 131063.0}, {"date": "2025-12-01", "close": 27.95, "volume": 390827.0}, {"date": "2025-12-02", "close": 27.79, "volume": 261861.0}, {"date": "2025-12-03", "close": 27.96, "volume": 344291.0}, {"date": "2025-12-04", "close": 27.8, "volume": 338148.0}, {"date": "2025-12-05", "close": 27.32, "volume": 349344.0}, {"date": "2025-12-08", "close": 27.24, "volume": 480478.0}, {"date": "2025-12-09", "close": 27.19, "volume": 369888.0}, {"date": "2025-12-10", "close": 27.85, "volume": 333994.0}, {"date": "2025-12-11", "close": 28.64, "volume": 243153.0}, {"date": "2025-12-12", "close": 28.58, "volume": 362543.0}, {"date": "2025-12-15", "close": 28.43, "volume": 380640.0}, {"date": "2025-12-16", "close": 28.41, "volume": 334827.0}, {"date": "2025-12-17", "close": 28.37, "volume": 274634.0}, {"date": "2025-12-18", "close": 28.44, "volume": 418017.0}, {"date": "2025-12-19", "close": 27.93, "volume": 1054654.0}, {"date": "2025-12-22", "close": 27.97, "volume": 249666.0}, {"date": "2025-12-23", "close": 28.08, "volume": 194821.0}, {"date": "2025-12-24", "close": 28.29, "volume": 115475.0}, {"date": "2025-12-26", "close": 28.47, "volume": 127609.0}, {"date": "2025-12-29", "close": 28.64, "volume": 210678.0}, {"date": "2025-12-30", "close": 28.87, "volume": 259232.0}, {"date": "2025-12-31", "close": 27.92, "volume": 224370.0}, {"date": "2026-01-02", "close": 28.42, "volume": 308071.0}, {"date": "2026-01-05", "close": 28.84, "volume": 273691.0}, {"date": "2026-01-06", "close": 29.37, "volume": 290306.0}, {"date": "2026-01-07", "close": 28.71, "volume": 300402.0}, {"date": "2026-01-08", "close": 29.55, "volume": 315403.0}, {"date": "2026-01-09", "close": 30.06, "volume": 282780.0}, {"date": "2026-01-12", "close": 29.98, "volume": 366942.0}, {"date": "2026-01-13", "close": 30.38, "volume": 375897.0}, {"date": "2026-01-14", "close": 30.27, "volume": 298398.0}, {"date": "2026-01-15", "close": 30.81, "volume": 523775.0}, {"date": "2026-01-16", "close": 30.91, "volume": 271539.0}, {"date": "2026-01-20", "close": 30.31, "volume": 253924.0}, {"date": "2026-01-21", "close": 31.18, "volume": 423438.0}, {"date": "2026-01-22", "close": 31.84, "volume": 330636.0}, {"date": "2026-01-23", "close": 31.18, "volume": 332493.0}, {"date": "2026-01-26", "close": 31.41, "volume": 313902.0}, {"date": "2026-01-27", "close": 31.21, "volume": 279971.0}, {"date": "2026-01-28", "close": 31.43, "volume": 435438.0}, {"date": "2026-01-29", "close": 31.58, "volume": 346840.0}, {"date": "2026-01-30", "close": 31.47, "volume": 457042.0}, {"date": "2026-02-02", "close": 32.21, "volume": 289579.0}, {"date": "2026-02-03", "close": 32.67, "volume": 398637.0}, {"date": "2026-02-04", "close": 33.3, "volume": 296724.0}, {"date": "2026-02-05", "close": 33.9, "volume": 412881.0}, {"date": "2026-02-06", "close": 34.63, "volume": 397455.0}, {"date": "2026-02-09", "close": 34.87, "volume": 221962.0}, {"date": "2026-02-10", "close": 34.58, "volume": 390895.0}, {"date": "2026-02-11", "close": 33.92, "volume": 309747.0}, {"date": "2026-02-12", "close": 32.9, "volume": 466994.0}, {"date": "2026-02-13", "close": 33.4, "volume": 753629.0}, {"date": "2026-02-17", "close": 33.55, "volume": 323525.0}, {"date": "2026-02-18", "close": 33.53, "volume": 254513.0}, {"date": "2026-02-19", "close": 32.86, "volume": 355106.0}, {"date": "2026-02-20", "close": 32.56, "volume": 687537.0}, {"date": "2026-02-23", "close": 31.5, "volume": 804981.0}, {"date": "2026-02-24", "close": 31.88, "volume": 746554.0}, {"date": "2026-02-25", "close": 31.79, "volume": 576268.0}, {"date": "2026-02-26", "close": 31.64, "volume": 315742.0}, {"date": "2026-02-27", "close": 31.49, "volume": 446186.0}, {"date": "2026-03-02", "close": 30.38, "volume": 381621.0}, {"date": "2026-03-03", "close": 29.5, "volume": 547943.0}, {"date": "2026-03-04", "close": 29.0, "volume": 346644.0}, {"date": "2026-03-05", "close": 28.14, "volume": 402496.0}, {"date": "2026-03-06", "close": 28.14, "volume": 461911.0}, {"date": "2026-03-09", "close": 27.59, "volume": 426730.0}, {"date": "2026-03-10", "close": 27.47, "volume": 406704.0}, {"date": "2026-03-11", "close": 27.83, "volume": 314306.0}, {"date": "2026-03-12", "close": 27.655, "volume": 501154.0}, {"date": "2026-03-13", "close": 27.64, "volume": 473026.0}, {"date": "2026-03-16", "close": 27.25, "volume": 375986.0}, {"date": "2026-03-17", "close": 27.11, "volume": 437764.0}, {"date": "2026-03-18", "close": 26.07, "volume": 574094.0}, {"date": "2026-03-19", "close": 25.15, "volume": 998505.0}, {"date": "2026-03-20", "close": 24.45, "volume": 1346377.0}, {"date": "2026-03-23", "close": 25.69, "volume": 1208367.0}, {"date": "2026-03-24", "close": 25.65, "volume": 2345677.0}, {"date": "2026-03-25", "close": 25.64, "volume": 709382.0}, {"date": "2026-03-26", "close": 25.16, "volume": 578364.0}, {"date": "2026-03-27", "close": 24.73, "volume": 675028.0}, {"date": "2026-03-30", "close": 24.48, "volume": 709471.0}, {"date": "2026-03-31", "close": 24.92, "volume": 923390.0}, {"date": "2026-04-01", "close": 25.64, "volume": 1100522.0}, {"date": "2026-04-02", "close": 25.43, "volume": 607878.0}, {"date": "2026-04-06", "close": 24.87, "volume": 740883.0}, {"date": "2026-04-07", "close": 24.82, "volume": 742118.0}, {"date": "2026-04-08", "close": 26.25, "volume": 795920.0}, {"date": "2026-04-09", "close": 26.92, "volume": 452439.0}, {"date": "2026-04-10", "close": 27.19, "volume": 431197.0}, {"date": "2026-04-13", "close": 27.34, "volume": 408863.0}, {"date": "2026-04-14", "close": 27.62, "volume": 483866.0}, {"date": "2026-04-15", "close": 27.13, "volume": 731614.0}, {"date": "2026-04-16", "close": 26.85, "volume": 649380.0}, {"date": "2026-04-17", "close": 28.2, "volume": 344599.0}, {"date": "2026-04-20", "close": 28.4, "volume": 404115.0}, {"date": "2026-04-21", "close": 28.13, "volume": 800715.0}, {"date": "2026-04-22", "close": 28.27, "volume": 441208.0}, {"date": "2026-04-23", "close": 27.94, "volume": 380178.0}, {"date": "2026-04-24", "close": 28.1, "volume": 604754.0}, {"date": "2026-04-27", "close": 27.94, "volume": 460289.0}, {"date": "2026-04-28", "close": 27.89, "volume": 370987.0}, {"date": "2026-04-29", "close": 27.43, "volume": 579502.0}, {"date": "2026-04-30", "close": 27.88, "volume": 544542.0}, {"date": "2026-05-01", "close": 27.83, "volume": 519054.0}, {"date": "2026-05-04", "close": 26.68, "volume": 508676.0}, {"date": "2026-05-05", "close": 27.3, "volume": 351329.0}, {"date": "2026-05-06", "close": 27.85, "volume": 433380.0}, {"date": "2026-05-07", "close": 27.55, "volume": 571741.0}, {"date": "2026-05-08", "close": 29.66, "volume": 1186008.0}, {"date": "2026-05-11", "close": 28.7, "volume": 860261.0}, {"date": "2026-05-12", "close": 28.13, "volume": 567037.0}, {"date": "2026-05-13", "close": 27.71, "volume": 466197.0}, {"date": "2026-05-14", "close": 28.54, "volume": 498184.0}, {"date": "2026-05-15", "close": 28.05, "volume": 613331.0}, {"date": "2026-05-18", "close": 28.52, "volume": 770380.0}, {"date": "2026-05-19", "close": 27.37, "volume": 608303.0}, {"date": "2026-05-20", "close": 28.75, "volume": 606007.0}, {"date": "2026-05-21", "close": 29.13, "volume": 546388.0}, {"date": "2026-05-22", "close": 28.81, "volume": 545471.0}, {"date": "2026-05-26", "close": 29.35, "volume": 455235.0}, {"date": "2026-05-27", "close": 29.7, "volume": 384164.0}, {"date": "2026-05-28", "close": 29.9, "volume": 480733.0}, {"date": "2026-05-29", "close": 29.6, "volume": 742416.0}, {"date": "2026-06-01", "close": 29.26, "volume": 743168.0}, {"date": "2026-06-02", "close": 28.78, "volume": 578296.0}, {"date": "2026-06-03", "close": 29.09, "volume": 520475.0}, {"date": "2026-06-04", "close": 29.75, "volume": 529332.0}, {"date": "2026-06-05", "close": 30.14, "volume": 523302.0}, {"date": "2026-06-08", "close": 30.5, "volume": 646355.0}, {"date": "2026-06-09", "close": 31.35, "volume": 589883.0}, {"date": "2026-06-10", "close": 30.4, "volume": 597170.0}, {"date": "2026-06-11", "close": 31.32, "volume": 468684.0}, {"date": "2026-06-12", "close": 31.87, "volume": 987642.0}, {"date": "2026-06-15", "close": 31.35, "volume": 614287.0}, {"date": "2026-06-16", "close": 31.55, "volume": 313788.0}, {"date": "2026-06-17", "close": 30.93, "volume": 455200.0}, {"date": "2026-06-18", "close": 32.56, "volume": 1322726.0}, {"date": "2026-06-22", "close": 32.36, "volume": 396769.0}, {"date": "2026-06-23", "close": 32.41, "volume": 358645.0}, {"date": "2026-06-24", "close": 34.24, "volume": 443298.0}, {"date": "2026-06-25", "close": 35.51, "volume": 601338.0}, {"date": "2026-06-26", "close": 35.74, "volume": 1992324.0}, {"date": "2026-06-29", "close": 35.68, "volume": 597088.0}, {"date": "2026-06-30", "close": 35.84, "volume": 391216.0}, {"date": "2026-07-01", "close": 35.94, "volume": 434526.0}, {"date": "2026-07-02", "close": 35.67, "volume": 502918.0}, {"date": "2026-07-06", "close": 34.81, "volume": 471217.0}, {"date": "2026-07-07", "close": 33.64, "volume": 506269.0}, {"date": "2026-07-08", "close": 32.14, "volume": 929200.0}, {"date": "2026-07-09", "close": 33.24, "volume": 595387.0}, {"date": "2026-07-10", "close": 33.26, "volume": 408969.0}, {"date": "2026-07-13", "close": 32.3, "volume": 430842.0}, {"date": "2026-07-14", "close": 32.94, "volume": 428439.0}, {"date": "2026-07-15", "close": 33.41, "volume": 341265.0}, {"date": "2026-07-16", "close": 33.99, "volume": 391217.0}, {"date": "2026-07-17", "close": 33.06, "volume": 448153.0}, {"date": "2026-07-20", "close": 32.05, "volume": 429127.0}, {"date": "2026-07-21", "close": 32.45, "volume": 331461.0}, {"date": "2026-07-22", "close": 32.73, "volume": 285403.0}, {"date": "2026-07-23", "close": 32.65, "volume": 312307.0}, {"date": "2026-07-24", "close": 32.98, "volume": 227641.0}, {"date": "2026-07-27", "close": 33.73, "volume": 222712.0}, {"date": "2026-07-28", "close": 34.45, "volume": 302109.0}, {"date": "2026-07-29", "close": 33.52, "volume": 283980.0}, {"date": "2026-07-30", "close": 33.8, "volume": 356979.0}, {"date": "2026-07-31", "close": 34.26, "volume": 265182.0}, {"date": "2026-08-03", "close": 34.96, "volume": 384343.0}, {"date": "2026-08-04", "close": 34.61, "volume": 674703.0}, {"date": "2026-08-05", "close": 35.19, "volume": 330810.0}, {"date": "2026-08-06", "close": 35.1, "volume": 365998.0}, {"date": "2026-08-07", "close": 38.29, "volume": 1184186.0}], "refreshing": true}