{"ticker": "UMH", "overview": {"cik": "752642", "ticker": "UMH", "name": "UMH PROPERTIES, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000752642-26-000131", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-13", "title": "UMH PROPERTIES, INC.", "accession": "0000902664-26-004146", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000127", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001493152-26-045445", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000752642-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000752642-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000752642-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003983", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000113", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-29", "title": "UMH PROPERTIES, INC.", "accession": "0000902664-26-003971", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0000752642-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000752642-26-000111", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 12230.115, "sell_n": 0, "sell_sum": 0, "net": 12230.115, "insiders": 3, "first_date": "2026-08-17", "last_date": "2026-10-15"}, "metrics": {"ticker": "UMH", "has_prices": true, "as_of": "2026-10-15", "last": 15.22, "prev_close": 15.03, "change": 0.19000000000000128, "change_pct": 0.012641383898869015, "session_volume": 570249.0, "vwap_5": 15.186899970561702, "vwap_20": 15.387086368152595, "vwap_60": 15.799931176238303, "vwap_250": 15.433467844892965, "high_52w": 16.66, "low_52w": 14.14, "avg_volume_20": 635485.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001147", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "UMH Properties, Inc.", "who_key": "UMH PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH PROPERTIES, INC. moves to a 4.99% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/752642/0002100121-26-001147-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "0000752642-26-000132", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "William Edward Mitchell", "who_key": "Mitchell William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0574999999999, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $1K of UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000132/0000752642-26-000132-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000752642-26-000131", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Kevin S. Miller", "who_key": "Miller Kevin S.", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000.0574999999999, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO puts $1K into UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000131/0000752642-26-000131-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000752642-26-000114", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Todd J. Clark", "who_key": "Clark Todd J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2090087/000075264226000114/0000752642-26-000114-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0000752642-26-000115", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Matthew I. Hirsch", "who_key": "HIRSCH MATTHEW I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1232894/000075264226000115/0000752642-26-000115-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0000752642-26-000116", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Angela D. Pruitt", "who_key": "PRUITT ANGELA D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1900921/000075264226000116/0000752642-26-000116-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0000752642-26-000117", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Stuart Levy", "who_key": "Levy Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1531472/000075264226000117/0000752642-26-000117-index.htm", "trade_date": "2026-09-15", "timestamp": "2026-09-15", "mins": 70008}, {"id": "0000752642-26-000096", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Jeffrey A. Carus", "who_key": "Carus Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8230.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1517513/000075264226000096/0000752642-26-000096-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0000752642-26-000095", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "William Edward Mitchell", "who_key": "Mitchell William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $1K of UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000095/0000752642-26-000095-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000752642-26-000094", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Kevin S. Miller", "who_key": "Miller Kevin S.", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $1K of UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000094/0000752642-26-000094-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "13DG-0000902664-26-003374", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Erez REIT Opportunities LP", "who_key": "Erez REIT Opportunities LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Erez REIT Opportunities LP takes a 4% activist stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/2014584/0000902664-26-003374-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "0000752642-26-000093", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Kevin S. Miller", "who_key": "Miller Kevin S.", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14360.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000093/0000752642-26-000093-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "0000752642-26-000092", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Daniel O. Landy", "who_key": "LANDY DANIEL O.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 217279.99999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962988/000075264226000092/0000752642-26-000092-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "0000752642-26-000091", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Daniel O. Landy", "who_key": "LANDY DANIEL O.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 106699.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on UMH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962988/000075264226000091/0000752642-26-000091-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127608}, {"id": "13DG-0002100121-26-001007", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "UMH Properties, Inc.", "who_key": "UMH PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH PROPERTIES, INC. takes a 5% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/752642/0002100121-26-001007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-003166", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.7% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003166-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001897612-26-000474", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 4.3% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000102909-26-002543", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "UMH Properties, Inc.", "who_key": "UMH PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH PROPERTIES, INC. adjusts its stake in UMH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/752642/0000102909-26-002543-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [{"id": "0000752642-26-000131", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Kevin S. Miller", "who_key": "Miller Kevin S.", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000.0574999999999, "score": 26.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO puts $1K into UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000131/0000752642-26-000131-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000752642-26-000132", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "William Edward Mitchell", "who_key": "Mitchell William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0574999999999, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $1K of UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000132/0000752642-26-000132-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26808}, {"id": "0000752642-26-000096", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Jeffrey A. Carus", "who_key": "Carus Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8230.0, "score": 26.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1517513/000075264226000096/0000752642-26-000096-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108888}, {"id": "0000752642-26-000094", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Kevin S. Miller", "who_key": "Miller Kevin S.", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss buys $1K of UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000094/0000752642-26-000094-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}, {"id": "0000752642-26-000095", "src": "INSIDERS", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "William Edward Mitchell", "who_key": "Mitchell William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1000.0, "score": 18.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The boardroom is buying: $1K of UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000095/0000752642-26-000095-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111768}], "institutional": [{"id": "13DG-0002100121-26-001147", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "UMH Properties, Inc.", "who_key": "UMH PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH PROPERTIES, INC. moves to a 4.99% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/752642/0002100121-26-001147-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "13DG-0000902664-26-003374", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "Erez REIT Opportunities LP", "who_key": "Erez REIT Opportunities LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Erez REIT Opportunities LP takes a 4% activist stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/2014584/0000902664-26-003374-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120408}, {"id": "13DG-0002100121-26-001007", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "UMH Properties, Inc.", "who_key": "UMH PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH PROPERTIES, INC. takes a 5% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/752642/0002100121-26-001007-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0002012383-26-003166", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.7% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003166-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001897612-26-000474", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. moves to a 4.3% passive stake in UMH", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000474-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000102909-26-002543", "src": "13DG", "ticker": "UMH", "cik": "752642", "company": "UMH PROPERTIES, INC.", "company_raw": "UMH PROPERTIES, INC.", "who": "UMH Properties, Inc.", "who_key": "UMH PROPERTIES, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "UMH PROPERTIES, INC. adjusts its stake in UMH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/752642/0000102909-26-002543-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "UMH Properties, Inc. Common Stock", "new_value": "UMH PROPERTIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000752642", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000752642", "applied": 1, "detected_at": "2026-10-28T09:29:22.660177"}]}, "key_people": [{"who": "Jeffrey A. Carus", "who_key": "Carus Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8230.0, "sold": 0, "net": 8230.0, "trades": 1, "top_score": 26.6, "lean": "buying", "history": [{"action": "BUY", "amount": 8230.0, "date": "2026-08-19", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1517513/000075264226000096/0000752642-26-000096-index.htm"}], "latest": {"action": "BUY", "amount": 8230.0, "date": "2026-08-19", "score": 26.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1517513/000075264226000096/0000752642-26-000096-index.htm"}}, {"who": "William Edward Mitchell", "who_key": "Mitchell William Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2000.0575, "sold": 0, "net": 2000.0575, "trades": 2, "top_score": 18.6, "lean": "buying", "history": [{"action": "BUY", "amount": 1000.0574999999999, "date": "2026-10-15", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000132/0000752642-26-000132-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2026-08-17", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000095/0000752642-26-000095-index.htm"}], "latest": {"action": "BUY", "amount": 1000.0574999999999, "date": "2026-10-15", "score": 18.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1782938/000075264226000132/0000752642-26-000132-index.htm"}}, {"who": "Kevin S. Miller", "who_key": "Miller Kevin S.", "role": "EVP, CFO, Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2000.0575, "sold": 0, "net": 2000.0575, "trades": 2, "top_score": 26.2, "lean": "buying", "history": [{"action": "BUY", "amount": 1000.0574999999999, "date": "2026-10-15", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000131/0000752642-26-000131-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2026-08-17", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000094/0000752642-26-000094-index.htm"}], "latest": {"action": "BUY", "amount": 1000.0574999999999, "date": "2026-10-15", "score": 26.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1559910/000075264226000131/0000752642-26-000131-index.htm"}}], "activity": [{"date": "2026-08-17", "net": 2000.0}, {"date": "2026-08-19", "net": 8230.0}, {"date": "2026-10-15", "net": 2000.1149999999998}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0000752642-26-000131", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-10-13", "title": "UMH PROPERTIES, INC.", "accession": "0000902664-26-004146", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000128", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "FORM 4", "accession": "0000752642-26-000127", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001493152-26-045445", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000752642-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000752642-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000752642-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-29", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003983", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0000752642-26-000113", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-09-29", "title": "UMH PROPERTIES, INC.", "accession": "0000902664-26-003971", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0000752642-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0000752642-26-000111", "price_sensitive": false}], "performance": {"ticker": "UMH", "has_prices": true, "summary": {"n": 5, "avg": -0.03898407054217622, "win_rate": 0.0, "best": 0.0, "worst": -0.08091787439613515, "as_of": "2026-10-15"}, "buys": [{"who": "Miller Kevin S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Treasurer", "amount": 1000.0574999999999, "date": "2026-10-15", "score": 26.1, "ref_price": 15.22, "return": 0.0}, {"who": "Mitchell William Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0574999999999, "date": "2026-10-15", "score": 18.6, "ref_price": 15.22, "return": 0.0}, {"who": "Carus Jeffrey A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8230.0, "date": "2026-08-19", "score": 26.6, "ref_price": 16.56, "return": -0.08091787439613515}, {"who": "Miller Kevin S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO, Treasurer", "amount": 1000.0, "date": "2026-08-17", "score": 26.2, "ref_price": 16.14, "return": -0.05700123915737298}, {"who": "Mitchell William Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1000.0, "date": "2026-08-17", "score": 18.6, "ref_price": 16.14, "return": -0.05700123915737298}]}, "price_series": [{"date": "2016-10-17", "close": 11.73, "volume": 72159.0}, {"date": "2016-10-18", "close": 11.95, "volume": 91817.0}, {"date": "2016-10-19", "close": 12.2, "volume": 164006.0}, {"date": "2016-10-20", "close": 12.4, "volume": 122294.0}, {"date": "2016-10-21", "close": 12.44, "volume": 113771.0}, {"date": "2016-10-24", "close": 12.44, "volume": 83629.0}, {"date": "2016-10-25", "close": 12.44, "volume": 87256.0}, {"date": "2016-10-26", "close": 12.14, "volume": 108869.0}, {"date": "2016-10-27", "close": 12.02, "volume": 81969.0}, {"date": "2016-10-28", "close": 11.96, "volume": 46895.0}, {"date": "2016-10-31", "close": 12.12, "volume": 58088.0}, {"date": "2016-11-01", "close": 11.76, "volume": 84248.0}, {"date": "2016-11-02", "close": 11.62, "volume": 77453.0}, {"date": "2016-11-03", "close": 11.67, "volume": 115343.0}, {"date": "2016-11-04", "close": 11.75, "volume": 71633.0}, {"date": "2016-11-07", "close": 12.09, "volume": 111059.0}, {"date": "2016-11-08", "close": 12.23, "volume": 93860.0}, {"date": "2016-11-09", "close": 12.27, "volume": 147286.0}, {"date": "2016-11-10", "close": 12.22, "volume": 159452.0}, {"date": "2016-11-11", "close": 13.24, "volume": 342712.0}, {"date": "2016-11-14", "close": 13.38, "volume": 206837.0}, {"date": "2016-11-15", "close": 13.06, "volume": 106846.0}, {"date": "2016-11-16", "close": 13.0, "volume": 130475.0}, {"date": "2016-11-17", "close": 12.88, "volume": 66420.0}, {"date": "2016-11-18", "close": 12.92, "volume": 160288.0}, {"date": "2016-11-21", "close": 12.98, "volume": 96691.0}, {"date": "2016-11-22", "close": 13.2, "volume": 80529.0}, {"date": "2016-11-23", "close": 13.08, "volume": 120115.0}, {"date": "2016-11-25", "close": 13.2, "volume": 47449.0}, {"date": "2016-11-28", "close": 13.24, "volume": 86622.0}, {"date": "2016-11-29", "close": 13.31, "volume": 132901.0}, {"date": "2016-11-30", "close": 13.12, "volume": 92455.0}, {"date": "2016-12-01", "close": 12.83, "volume": 89192.0}, {"date": "2016-12-02", "close": 12.96, "volume": 69640.0}, {"date": "2016-12-05", "close": 13.12, "volume": 52640.0}, {"date": "2016-12-06", "close": 13.22, "volume": 73885.0}, {"date": "2016-12-07", "close": 13.28, "volume": 90069.0}, {"date": "2016-12-08", "close": 13.63, "volume": 137859.0}, {"date": "2016-12-09", "close": 13.26, "volume": 118163.0}, {"date": "2016-12-12", "close": 13.23, "volume": 245066.0}, {"date": "2016-12-13", "close": 13.5, "volume": 124790.0}, {"date": "2016-12-14", "close": 13.36, "volume": 96478.0}, {"date": "2016-12-15", "close": 13.42, "volume": 149739.0}, {"date": "2016-12-16", "close": 13.77, "volume": 348608.0}, {"date": "2016-12-19", "close": 14.49, "volume": 206922.0}, {"date": "2016-12-20", "close": 14.64, "volume": 169179.0}, {"date": "2016-12-21", "close": 14.38, "volume": 223255.0}, {"date": "2016-12-22", "close": 14.4, "volume": 40557.0}, {"date": "2016-12-23", "close": 14.46, "volume": 98458.0}, {"date": "2016-12-27", "close": 14.52, "volume": 100237.0}, {"date": "2016-12-28", "close": 14.52, "volume": 71364.0}, {"date": "2016-12-29", "close": 14.83, "volume": 101066.0}, {"date": "2016-12-30", "close": 15.05, "volume": 121489.0}, {"date": "2017-01-03", "close": 14.97, "volume": 152460.0}, {"date": "2017-01-04", "close": 15.03, "volume": 116282.0}, {"date": "2017-01-05", "close": 14.74, "volume": 107434.0}, {"date": "2017-01-06", "close": 14.53, "volume": 69494.0}, {"date": "2017-01-09", "close": 14.35, "volume": 81355.0}, {"date": "2017-01-10", "close": 14.5, "volume": 55408.0}, {"date": "2017-01-11", "close": 14.46, "volume": 49180.0}, {"date": "2017-01-12", "close": 14.22, "volume": 65468.0}, {"date": "2017-01-13", "close": 14.36, "volume": 87138.0}, {"date": "2017-01-17", "close": 14.12, "volume": 70973.0}, {"date": "2017-01-18", "close": 14.23, "volume": 62056.0}, {"date": "2017-01-19", "close": 14.25, "volume": 86237.0}, {"date": "2017-01-20", "close": 14.25, "volume": 54073.0}, {"date": "2017-01-23", "close": 14.6, "volume": 108617.0}, {"date": "2017-01-24", "close": 14.89, "volume": 86032.0}, {"date": "2017-01-25", "close": 14.96, "volume": 78146.0}, {"date": "2017-01-26", "close": 14.93, "volume": 100655.0}, {"date": "2017-01-27", "close": 14.96, "volume": 156103.0}, {"date": "2017-01-30", "close": 14.72, "volume": 154823.0}, {"date": "2017-01-31", "close": 14.65, "volume": 137611.0}, {"date": "2017-02-01", "close": 14.68, "volume": 94642.0}, {"date": "2017-02-02", "close": 14.71, "volume": 55097.0}, {"date": "2017-02-03", "close": 14.87, "volume": 72976.0}, {"date": "2017-02-06", "close": 14.69, "volume": 73317.0}, {"date": "2017-02-07", "close": 14.82, "volume": 91794.0}, {"date": "2017-02-08", "close": 14.81, "volume": 78834.0}, {"date": "2017-02-09", "close": 14.95, "volume": 72679.0}, {"date": "2017-02-10", "close": 15.01, "volume": 176876.0}, {"date": "2017-02-13", "close": 14.64, "volume": 67003.0}, {"date": "2017-02-14", "close": 14.4, "volume": 70168.0}, {"date": "2017-02-15", "close": 14.21, "volume": 97370.0}, {"date": "2017-02-16", "close": 14.22, "volume": 82969.0}, {"date": "2017-02-17", "close": 14.3, "volume": 86386.0}, {"date": "2017-02-21", "close": 14.57, "volume": 141155.0}, {"date": "2017-02-22", "close": 14.52, "volume": 43098.0}, {"date": "2017-02-23", "close": 14.64, "volume": 95973.0}, {"date": "2017-02-24", "close": 14.64, "volume": 101134.0}, {"date": "2017-02-27", "close": 14.79, "volume": 154004.0}, {"date": "2017-02-28", "close": 14.85, "volume": 205254.0}, {"date": "2017-03-01", "close": 14.91, "volume": 125653.0}, {"date": "2017-03-02", "close": 14.81, "volume": 62254.0}, {"date": "2017-03-03", "close": 14.65, "volume": 76432.0}, {"date": "2017-03-06", "close": 14.49, "volume": 49307.0}, {"date": "2017-03-07", "close": 14.33, "volume": 40455.0}, {"date": "2017-03-08", "close": 13.95, "volume": 80442.0}, {"date": "2017-03-09", "close": 13.91, "volume": 151278.0}, {"date": "2017-03-10", "close": 13.91, "volume": 153867.0}, {"date": "2017-03-13", "close": 13.99, "volume": 87277.0}, {"date": "2017-03-14", "close": 13.84, "volume": 80193.0}, {"date": "2017-03-15", "close": 14.24, "volume": 249839.0}, {"date": "2017-03-16", "close": 14.3, "volume": 127137.0}, {"date": "2017-03-17", "close": 14.37, "volume": 179618.0}, {"date": "2017-03-20", "close": 14.19, "volume": 60625.0}, {"date": "2017-03-21", "close": 14.01, "volume": 99386.0}, {"date": "2017-03-22", "close": 14.31, "volume": 192215.0}, {"date": "2017-03-23", "close": 14.92, "volume": 197627.0}, {"date": "2017-03-24", "close": 14.85, "volume": 124513.0}, {"date": "2017-03-27", "close": 14.93, "volume": 98756.0}, {"date": "2017-03-28", "close": 14.96, "volume": 85168.0}, {"date": "2017-03-29", "close": 14.92, "volume": 73260.0}, {"date": "2017-03-30", "close": 14.98, "volume": 71163.0}, {"date": "2017-03-31", "close": 15.21, "volume": 179652.0}, {"date": "2017-04-03", "close": 15.12, "volume": 71930.0}, {"date": "2017-04-04", "close": 15.04, "volume": 117881.0}, {"date": "2017-04-05", "close": 14.96, "volume": 113478.0}, {"date": "2017-04-06", "close": 15.26, "volume": 102060.0}, {"date": "2017-04-07", "close": 15.38, "volume": 152901.0}, {"date": "2017-04-10", "close": 15.45, "volume": 109150.0}, {"date": "2017-04-11", "close": 15.49, "volume": 134463.0}, {"date": "2017-04-12", "close": 15.34, "volume": 91078.0}, {"date": "2017-04-13", "close": 15.3, "volume": 100568.0}, {"date": "2017-04-17", "close": 15.46, "volume": 109482.0}, {"date": "2017-04-18", "close": 15.49, "volume": 136794.0}, {"date": "2017-04-19", "close": 15.56, "volume": 318695.0}, {"date": "2017-04-20", "close": 15.6, "volume": 155946.0}, {"date": "2017-04-21", "close": 15.62, "volume": 210696.0}, {"date": "2017-04-24", "close": 15.54, "volume": 127555.0}, {"date": "2017-04-25", "close": 15.65, "volume": 290219.0}, {"date": "2017-04-26", "close": 16.06, "volume": 340667.0}, {"date": "2017-04-27", "close": 16.14, "volume": 150318.0}, {"date": "2017-04-28", "close": 16.02, "volume": 127178.0}, {"date": "2017-05-01", "close": 16.28, "volume": 92705.0}, {"date": "2017-05-02", "close": 16.01, "volume": 102038.0}, {"date": "2017-05-03", "close": 15.82, "volume": 119715.0}, {"date": "2017-05-04", "close": 15.74, "volume": 99715.0}, {"date": "2017-05-05", "close": 16.14, "volume": 120815.0}, {"date": "2017-05-08", "close": 16.25, "volume": 127876.0}, {"date": "2017-05-09", "close": 16.36, "volume": 196166.0}, {"date": "2017-05-10", "close": 16.98, "volume": 374518.0}, {"date": "2017-05-11", "close": 17.01, "volume": 332766.0}, {"date": "2017-05-12", "close": 16.36, "volume": 395062.0}, {"date": "2017-05-15", "close": 16.14, "volume": 291422.0}, {"date": "2017-05-16", "close": 16.41, "volume": 351684.0}, {"date": "2017-05-17", "close": 16.33, "volume": 185078.0}, {"date": "2017-05-18", "close": 16.44, "volume": 207492.0}, {"date": "2017-05-19", "close": 16.5, "volume": 160153.0}, {"date": "2017-05-22", "close": 16.46, "volume": 224188.0}, {"date": "2017-05-23", "close": 16.35, "volume": 200940.0}, {"date": "2017-05-24", "close": 17.05, "volume": 378092.0}, {"date": "2017-05-25", "close": 17.09, "volume": 417229.0}, {"date": "2017-05-26", "close": 17.24, "volume": 314105.0}, {"date": "2017-05-30", "close": 17.27, "volume": 341716.0}, {"date": "2017-05-31", "close": 16.7, "volume": 1826611.0}, {"date": "2017-06-01", "close": 17.04, "volume": 369893.0}, {"date": "2017-06-02", "close": 17.89, "volume": 408953.0}, {"date": "2017-06-05", "close": 17.72, "volume": 196789.0}, {"date": "2017-06-06", "close": 17.46, "volume": 230083.0}, {"date": "2017-06-07", "close": 17.53, "volume": 137689.0}, {"date": "2017-06-08", "close": 17.45, "volume": 248880.0}, {"date": "2017-06-09", "close": 17.4, "volume": 166791.0}, {"date": "2017-06-12", "close": 17.31, "volume": 169474.0}, {"date": "2017-06-13", "close": 17.25, "volume": 138656.0}, {"date": "2017-06-14", "close": 17.32, "volume": 175501.0}, {"date": "2017-06-15", "close": 17.42, "volume": 228211.0}, {"date": "2017-06-16", "close": 17.4, "volume": 332269.0}, {"date": "2017-06-19", "close": 17.42, "volume": 209767.0}, {"date": "2017-06-20", "close": 17.29, "volume": 133082.0}, {"date": "2017-06-21", "close": 17.2, "volume": 164239.0}, {"date": "2017-06-22", "close": 17.12, "volume": 119334.0}, {"date": "2017-06-23", "close": 17.21, "volume": 614142.0}, {"date": "2017-06-26", "close": 17.27, "volume": 115687.0}, {"date": "2017-06-27", "close": 17.18, "volume": 181741.0}, {"date": "2017-06-28", "close": 17.22, "volume": 111557.0}, {"date": "2017-06-29", "close": 17.05, "volume": 182578.0}, {"date": "2017-06-30", "close": 17.05, "volume": 156797.0}, {"date": "2017-07-03", "close": 17.29, "volume": 110168.0}, {"date": "2017-07-05", "close": 17.03, "volume": 87031.0}, {"date": "2017-07-06", "close": 16.72, "volume": 85965.0}, {"date": "2017-07-07", "close": 16.72, "volume": 106835.0}, {"date": "2017-07-10", "close": 16.79, "volume": 126359.0}, {"date": "2017-07-11", "close": 16.89, "volume": 119280.0}, {"date": "2017-07-12", "close": 16.98, "volume": 117298.0}, {"date": "2017-07-13", "close": 16.81, "volume": 98078.0}, {"date": "2017-07-14", "close": 16.53, "volume": 274311.0}, {"date": "2017-07-17", "close": 16.52, "volume": 138680.0}, {"date": "2017-07-18", "close": 16.58, "volume": 116231.0}, {"date": "2017-07-19", "close": 16.62, "volume": 142400.0}, {"date": "2017-07-20", "close": 16.54, "volume": 86110.0}, {"date": "2017-07-21", "close": 16.58, "volume": 181709.0}, {"date": "2017-07-24", "close": 16.66, "volume": 146769.0}, {"date": "2017-07-25", "close": 16.4, "volume": 96345.0}, {"date": "2017-07-26", "close": 16.54, "volume": 179923.0}, {"date": "2017-07-27", "close": 16.61, "volume": 246482.0}, {"date": "2017-07-28", "close": 16.58, "volume": 134424.0}, {"date": "2017-07-31", "close": 16.54, "volume": 63070.0}, {"date": "2017-08-01", "close": 16.49, "volume": 86203.0}, {"date": "2017-08-02", "close": 16.24, "volume": 112584.0}, {"date": "2017-08-03", "close": 16.25, "volume": 205184.0}, {"date": "2017-08-04", "close": 16.58, "volume": 236367.0}, {"date": "2017-08-07", "close": 16.17, "volume": 118481.0}, {"date": "2017-08-08", "close": 15.74, "volume": 176339.0}, {"date": "2017-08-09", "close": 15.62, "volume": 192987.0}, {"date": "2017-08-10", "close": 15.54, "volume": 179775.0}, {"date": "2017-08-11", "close": 15.33, "volume": 178427.0}, {"date": "2017-08-14", "close": 15.43, "volume": 184217.0}, {"date": "2017-08-15", "close": 15.34, "volume": 111448.0}, {"date": "2017-08-16", "close": 15.19, "volume": 142577.0}, {"date": "2017-08-17", "close": 15.06, "volume": 126275.0}, {"date": "2017-08-18", "close": 15.14, "volume": 158254.0}, {"date": "2017-08-21", "close": 15.58, "volume": 198213.0}, {"date": "2017-08-22", "close": 15.63, "volume": 177724.0}, {"date": "2017-08-23", "close": 15.77, "volume": 148972.0}, {"date": "2017-08-24", "close": 15.73, "volume": 105901.0}, {"date": "2017-08-25", "close": 15.72, "volume": 102005.0}, {"date": "2017-08-28", "close": 15.7, "volume": 86368.0}, {"date": "2017-08-29", "close": 15.49, "volume": 130715.0}, {"date": "2017-08-30", "close": 15.74, "volume": 122320.0}, {"date": "2017-08-31", "close": 15.82, "volume": 317704.0}, {"date": "2017-09-01", "close": 16.14, "volume": 227764.0}, {"date": "2017-09-05", "close": 16.11, "volume": 132750.0}, {"date": "2017-09-06", "close": 16.06, "volume": 143619.0}, {"date": "2017-09-07", "close": 16.03, "volume": 167704.0}, {"date": "2017-09-08", "close": 16.12, "volume": 168050.0}, {"date": "2017-09-11", "close": 16.12, "volume": 210214.0}, {"date": "2017-09-12", "close": 16.0, "volume": 210471.0}, {"date": "2017-09-13", "close": 15.91, "volume": 121038.0}, {"date": "2017-09-14", "close": 15.89, "volume": 102016.0}, {"date": "2017-09-15", "close": 15.82, "volume": 499080.0}, {"date": "2017-09-18", "close": 15.68, "volume": 135156.0}, {"date": "2017-09-19", "close": 15.35, "volume": 300572.0}, {"date": "2017-09-20", "close": 15.2, "volume": 166075.0}, {"date": "2017-09-21", "close": 15.05, "volume": 157500.0}, {"date": "2017-09-22", "close": 15.01, "volume": 129803.0}, {"date": "2017-09-25", "close": 15.15, "volume": 159562.0}, {"date": "2017-09-26", "close": 15.22, "volume": 108591.0}, {"date": "2017-09-27", "close": 15.37, "volume": 159359.0}, {"date": "2017-09-28", "close": 15.51, "volume": 97545.0}, {"date": "2017-09-29", "close": 15.55, "volume": 142003.0}, {"date": "2017-10-02", "close": 15.59, "volume": 150281.0}, {"date": "2017-10-03", "close": 15.68, "volume": 132402.0}, {"date": "2017-10-04", "close": 15.46, "volume": 113936.0}, {"date": "2017-10-05", "close": 15.58, "volume": 103243.0}, {"date": "2017-10-06", "close": 15.62, "volume": 74890.0}, {"date": "2017-10-09", "close": 15.79, "volume": 75846.0}, {"date": "2017-10-10", "close": 15.93, "volume": 104867.0}, {"date": "2017-10-11", "close": 15.91, "volume": 141112.0}, {"date": "2017-10-12", "close": 15.95, "volume": 78031.0}, {"date": "2017-10-13", "close": 15.92, "volume": 92195.0}, {"date": "2017-10-16", "close": 15.78, "volume": 138221.0}, {"date": "2017-10-17", "close": 15.64, "volume": 86311.0}, {"date": "2017-10-18", "close": 15.73, "volume": 80351.0}, {"date": "2017-10-19", "close": 15.6, "volume": 61728.0}, {"date": "2017-10-20", "close": 15.62, "volume": 70829.0}, {"date": "2017-10-23", "close": 15.39, "volume": 70518.0}, {"date": "2017-10-24", "close": 15.19, "volume": 109985.0}, {"date": "2017-10-25", "close": 15.04, "volume": 71498.0}, {"date": "2017-10-26", "close": 14.98, "volume": 83750.0}, {"date": "2017-10-27", "close": 15.02, "volume": 114875.0}, {"date": "2017-10-30", "close": 14.8, "volume": 130166.0}, {"date": "2017-10-31", "close": 14.94, "volume": 191236.0}, {"date": "2017-11-01", "close": 14.93, "volume": 99399.0}, {"date": "2017-11-02", "close": 15.08, "volume": 79989.0}, {"date": "2017-11-03", "close": 15.37, "volume": 104652.0}, {"date": "2017-11-06", "close": 15.31, "volume": 94086.0}, {"date": "2017-11-07", "close": 15.3, "volume": 91870.0}, {"date": "2017-11-08", "close": 15.27, "volume": 65190.0}, {"date": "2017-11-09", "close": 15.35, "volume": 89456.0}, {"date": "2017-11-10", "close": 15.23, "volume": 103574.0}, {"date": "2017-11-13", "close": 15.11, "volume": 105990.0}, {"date": "2017-11-14", "close": 15.07, "volume": 81373.0}, {"date": "2017-11-15", "close": 14.88, "volume": 107652.0}, {"date": "2017-11-16", "close": 15.2, "volume": 195025.0}, {"date": "2017-11-17", "close": 15.2, "volume": 68242.0}, {"date": "2017-11-20", "close": 15.04, "volume": 94010.0}, {"date": "2017-11-21", "close": 15.59, "volume": 135447.0}, {"date": "2017-11-22", "close": 15.44, "volume": 120143.0}, {"date": "2017-11-24", "close": 15.44, "volume": 30246.0}, {"date": "2017-11-27", "close": 15.71, "volume": 324050.0}, {"date": "2017-11-28", "close": 15.53, "volume": 163722.0}, {"date": "2017-11-29", "close": 15.6, "volume": 138706.0}, {"date": "2017-11-30", "close": 15.39, "volume": 205452.0}, {"date": "2017-12-01", "close": 15.35, "volume": 109992.0}, {"date": "2017-12-04", "close": 15.23, "volume": 152868.0}, {"date": "2017-12-05", "close": 15.1, "volume": 126770.0}, {"date": "2017-12-06", "close": 15.01, "volume": 143571.0}, {"date": "2017-12-07", "close": 14.98, "volume": 206087.0}, {"date": "2017-12-08", "close": 15.03, "volume": 149839.0}, {"date": "2017-12-11", "close": 15.11, "volume": 103535.0}, {"date": "2017-12-12", "close": 14.85, "volume": 160209.0}, {"date": "2017-12-13", "close": 15.06, "volume": 155193.0}, {"date": "2017-12-14", "close": 14.83, "volume": 82291.0}, {"date": "2017-12-15", "close": 14.77, "volume": 265757.0}, {"date": "2017-12-18", "close": 14.81, "volume": 351965.0}, {"date": "2017-12-19", "close": 14.12, "volume": 163114.0}, {"date": "2017-12-20", "close": 14.35, "volume": 220478.0}, {"date": "2017-12-21", "close": 14.25, "volume": 158841.0}, {"date": "2017-12-22", "close": 14.19, "volume": 100797.0}, {"date": "2017-12-26", "close": 14.65, "volume": 349108.0}, {"date": "2017-12-27", "close": 14.9, "volume": 652688.0}, {"date": "2017-12-28", "close": 14.97, "volume": 161765.0}, {"date": "2017-12-29", "close": 14.9, "volume": 257095.0}, {"date": "2018-01-02", "close": 14.54, "volume": 195486.0}, {"date": "2018-01-03", "close": 14.29, "volume": 176362.0}, {"date": "2018-01-04", "close": 14.19, "volume": 135454.0}, {"date": "2018-01-05", "close": 14.27, "volume": 101688.0}, {"date": "2018-01-08", "close": 14.18, "volume": 113623.0}, {"date": "2018-01-09", "close": 14.05, "volume": 129484.0}, {"date": "2018-01-10", "close": 13.91, "volume": 189775.0}, {"date": "2018-01-11", "close": 14.0, "volume": 117167.0}, {"date": "2018-01-12", "close": 13.98, "volume": 114958.0}, {"date": "2018-01-16", "close": 14.0, "volume": 178050.0}, {"date": "2018-01-17", "close": 14.35, "volume": 224877.0}, {"date": "2018-01-18", "close": 14.03, "volume": 201146.0}, {"date": "2018-01-19", "close": 14.14, "volume": 116556.0}, {"date": "2018-01-22", "close": 14.34, "volume": 133262.0}, {"date": "2018-01-23", "close": 14.38, "volume": 201745.0}, {"date": "2018-01-24", "close": 14.13, "volume": 194019.0}, {"date": "2018-01-25", "close": 14.16, "volume": 117114.0}, {"date": "2018-01-26", "close": 13.89, "volume": 175700.0}, {"date": "2018-01-29", "close": 13.4, "volume": 272614.0}, {"date": "2018-01-30", "close": 13.4, "volume": 146307.0}, {"date": "2018-01-31", "close": 13.38, "volume": 249800.0}, {"date": "2018-02-01", "close": 12.91, "volume": 361355.0}, {"date": "2018-02-02", "close": 12.86, "volume": 205228.0}, {"date": "2018-02-05", "close": 12.36, "volume": 285347.0}, {"date": "2018-02-06", "close": 12.55, "volume": 324801.0}, {"date": "2018-02-07", "close": 12.49, "volume": 223162.0}, {"date": "2018-02-08", "close": 12.41, "volume": 262978.0}, {"date": "2018-02-09", "close": 12.62, "volume": 217317.0}, {"date": "2018-02-12", "close": 12.34, "volume": 271487.0}, {"date": "2018-02-13", "close": 12.42, "volume": 147990.0}, {"date": "2018-02-14", "close": 12.26, "volume": 281481.0}, {"date": "2018-02-15", "close": 12.13, "volume": 307015.0}, {"date": "2018-02-16", "close": 12.16, "volume": 241580.0}, {"date": "2018-02-20", "close": 12.18, "volume": 181270.0}, {"date": "2018-02-21", "close": 12.03, "volume": 265646.0}, {"date": "2018-02-22", "close": 12.2, "volume": 166949.0}, {"date": "2018-02-23", "close": 12.26, "volume": 172484.0}, {"date": "2018-02-26", "close": 12.34, "volume": 115828.0}, {"date": "2018-02-27", "close": 11.76, "volume": 232035.0}, {"date": "2018-02-28", "close": 11.67, "volume": 191526.0}, {"date": "2018-03-01", "close": 11.89, "volume": 183483.0}, {"date": "2018-03-02", "close": 11.88, "volume": 116191.0}, {"date": "2018-03-05", "close": 11.8, "volume": 121500.0}, {"date": "2018-03-06", "close": 11.86, "volume": 188411.0}, {"date": "2018-03-07", "close": 12.2, "volume": 180461.0}, {"date": "2018-03-08", "close": 12.09, "volume": 99188.0}, {"date": "2018-03-09", "close": 12.22, "volume": 303271.0}, {"date": "2018-03-12", "close": 12.87, "volume": 423383.0}, {"date": "2018-03-13", "close": 12.87, "volume": 343315.0}, {"date": "2018-03-14", "close": 12.76, "volume": 214080.0}, {"date": "2018-03-15", "close": 12.68, "volume": 152574.0}, {"date": "2018-03-16", "close": 12.9, "volume": 296852.0}, {"date": "2018-03-19", "close": 12.87, "volume": 159454.0}, {"date": "2018-03-20", "close": 12.75, "volume": 225253.0}, {"date": "2018-03-21", "close": 12.84, "volume": 216782.0}, {"date": "2018-03-22", "close": 12.83, "volume": 215744.0}, {"date": "2018-03-23", "close": 12.85, "volume": 299343.0}, {"date": "2018-03-26", "close": 12.99, "volume": 209711.0}, {"date": "2018-03-27", "close": 13.18, "volume": 256980.0}, {"date": "2018-03-28", "close": 13.44, "volume": 179490.0}, {"date": "2018-03-29", "close": 13.41, "volume": 175712.0}, {"date": "2018-04-02", "close": 13.09, "volume": 163659.0}, {"date": "2018-04-03", "close": 13.23, "volume": 177717.0}, {"date": "2018-04-04", "close": 13.2, "volume": 180902.0}, {"date": "2018-04-05", "close": 13.1, "volume": 131468.0}, {"date": "2018-04-06", "close": 13.12, "volume": 369366.0}, {"date": "2018-04-09", "close": 13.15, "volume": 121038.0}, {"date": "2018-04-10", "close": 13.1, "volume": 210040.0}, {"date": "2018-04-11", "close": 13.18, "volume": 143407.0}, {"date": "2018-04-12", "close": 13.15, "volume": 209867.0}, {"date": "2018-04-13", "close": 13.19, "volume": 142432.0}, {"date": "2018-04-16", "close": 13.25, "volume": 178716.0}, {"date": "2018-04-17", "close": 13.42, "volume": 233312.0}, {"date": "2018-04-18", "close": 13.35, "volume": 95386.0}, {"date": "2018-04-19", "close": 13.25, "volume": 96291.0}, {"date": "2018-04-20", "close": 12.98, "volume": 100344.0}, {"date": "2018-04-23", "close": 12.97, "volume": 88267.0}, {"date": "2018-04-24", "close": 12.84, "volume": 170184.0}, {"date": "2018-04-25", "close": 12.93, "volume": 109449.0}, {"date": "2018-04-26", "close": 13.06, "volume": 153261.0}, {"date": "2018-04-27", "close": 13.47, "volume": 155747.0}, {"date": "2018-04-30", "close": 13.53, "volume": 149534.0}, {"date": "2018-05-01", "close": 13.68, "volume": 157796.0}, {"date": "2018-05-02", "close": 13.73, "volume": 97668.0}, {"date": "2018-05-03", "close": 13.77, "volume": 86038.0}, {"date": "2018-05-04", "close": 13.99, "volume": 81375.0}, {"date": "2018-05-07", "close": 14.14, "volume": 149016.0}, {"date": "2018-05-08", "close": 14.16, "volume": 299924.0}, {"date": "2018-05-09", "close": 14.3, "volume": 128336.0}, {"date": "2018-05-10", "close": 14.35, "volume": 175465.0}, {"date": "2018-05-11", "close": 14.16, "volume": 129713.0}, {"date": "2018-05-14", "close": 13.89, "volume": 142824.0}, {"date": "2018-05-15", "close": 13.92, "volume": 242736.0}, {"date": "2018-05-16", "close": 13.93, "volume": 147814.0}, {"date": "2018-05-17", "close": 13.84, "volume": 132303.0}, {"date": "2018-05-18", "close": 13.93, "volume": 166363.0}, {"date": "2018-05-21", "close": 14.26, "volume": 150947.0}, {"date": "2018-05-22", "close": 14.34, "volume": 178767.0}, {"date": "2018-05-23", "close": 14.89, "volume": 269093.0}, {"date": "2018-05-24", "close": 14.94, "volume": 216156.0}, {"date": "2018-05-25", "close": 14.95, "volume": 183159.0}, {"date": "2018-05-29", "close": 15.07, "volume": 285311.0}, {"date": "2018-05-30", "close": 15.15, "volume": 462224.0}, {"date": "2018-05-31", "close": 14.71, "volume": 877475.0}, {"date": "2018-06-01", "close": 14.45, "volume": 302509.0}, {"date": "2018-06-04", "close": 14.66, "volume": 255709.0}, {"date": "2018-06-05", "close": 14.91, "volume": 430284.0}, {"date": "2018-06-06", "close": 14.85, "volume": 193778.0}, {"date": "2018-06-07", "close": 14.91, "volume": 179966.0}, {"date": "2018-06-08", "close": 14.67, "volume": 142372.0}, {"date": "2018-06-11", "close": 14.67, "volume": 180186.0}, {"date": "2018-06-12", "close": 14.7, "volume": 212948.0}, {"date": "2018-06-13", "close": 14.69, "volume": 208272.0}, {"date": "2018-06-14", "close": 14.76, "volume": 154704.0}, {"date": "2018-06-15", "close": 14.71, "volume": 428684.0}, {"date": "2018-06-18", "close": 14.69, "volume": 169559.0}, {"date": "2018-06-19", "close": 14.7, "volume": 332168.0}, {"date": "2018-06-20", "close": 14.77, "volume": 138290.0}, {"date": "2018-06-21", "close": 14.69, "volume": 129228.0}, {"date": "2018-06-22", "close": 14.93, "volume": 468682.0}, {"date": "2018-06-25", "close": 14.89, "volume": 296262.0}, {"date": "2018-06-26", "close": 14.95, "volume": 337068.0}, {"date": "2018-06-27", "close": 14.91, "volume": 132589.0}, {"date": "2018-06-28", "close": 15.04, "volume": 424361.0}, {"date": "2018-06-29", "close": 15.35, "volume": 436106.0}, {"date": "2018-07-02", "close": 15.47, "volume": 166083.0}, {"date": "2018-07-03", "close": 15.75, "volume": 94702.0}, {"date": "2018-07-05", "close": 15.96, "volume": 152412.0}, {"date": "2018-07-06", "close": 16.03, "volume": 146767.0}, {"date": "2018-07-09", "close": 15.75, "volume": 227155.0}, {"date": "2018-07-10", "close": 15.84, "volume": 286122.0}, {"date": "2018-07-11", "close": 15.9, "volume": 149370.0}, {"date": "2018-07-12", "close": 15.82, "volume": 152159.0}, {"date": "2018-07-13", "close": 15.65, "volume": 95711.0}, {"date": "2018-07-16", "close": 15.7, "volume": 116551.0}, {"date": "2018-07-17", "close": 15.87, "volume": 365233.0}, {"date": "2018-07-18", "close": 15.54, "volume": 176439.0}, {"date": "2018-07-19", "close": 15.82, "volume": 142248.0}, {"date": "2018-07-20", "close": 15.6, "volume": 86312.0}, {"date": "2018-07-23", "close": 15.55, "volume": 73885.0}, {"date": "2018-07-24", "close": 15.57, "volume": 204372.0}, {"date": "2018-07-25", "close": 15.57, "volume": 84992.0}, {"date": "2018-07-26", "close": 15.51, "volume": 56474.0}, {"date": "2018-07-27", "close": 15.01, "volume": 121054.0}, {"date": "2018-07-30", "close": 14.92, "volume": 94780.0}, {"date": "2018-07-31", "close": 15.44, "volume": 160881.0}, {"date": "2018-08-01", "close": 15.32, "volume": 140958.0}, {"date": "2018-08-02", "close": 15.3, "volume": 83070.0}, {"date": "2018-08-03", "close": 15.23, "volume": 67797.0}, {"date": "2018-08-06", "close": 15.22, "volume": 53295.0}, {"date": "2018-08-07", "close": 15.52, "volume": 130338.0}, {"date": "2018-08-08", "close": 15.63, "volume": 204348.0}, {"date": "2018-08-09", "close": 15.61, "volume": 170036.0}, {"date": "2018-08-10", "close": 15.37, "volume": 83625.0}, {"date": "2018-08-13", "close": 15.57, "volume": 135450.0}, {"date": "2018-08-14", "close": 15.85, "volume": 200735.0}, {"date": "2018-08-15", "close": 16.06, "volume": 217570.0}, {"date": "2018-08-16", "close": 16.24, "volume": 120809.0}, {"date": "2018-08-17", "close": 16.43, "volume": 151885.0}, {"date": "2018-08-20", "close": 16.56, "volume": 128129.0}, {"date": "2018-08-21", "close": 16.5, "volume": 114066.0}, {"date": "2018-08-22", "close": 16.41, "volume": 111269.0}, {"date": "2018-08-23", "close": 16.24, "volume": 139812.0}, {"date": "2018-08-24", "close": 16.12, "volume": 106413.0}, {"date": "2018-08-27", "close": 16.05, "volume": 131034.0}, {"date": "2018-08-28", "close": 16.14, "volume": 99852.0}, {"date": "2018-08-29", "close": 16.09, "volume": 138007.0}, {"date": "2018-08-30", "close": 15.97, "volume": 103697.0}, {"date": "2018-08-31", "close": 15.96, "volume": 134913.0}, {"date": "2018-09-04", "close": 15.69, "volume": 118722.0}, {"date": "2018-09-05", "close": 15.95, "volume": 117371.0}, {"date": "2018-09-06", "close": 15.91, "volume": 130370.0}, {"date": "2018-09-07", "close": 15.65, "volume": 78882.0}, {"date": "2018-09-10", "close": 15.57, "volume": 84264.0}, {"date": "2018-09-11", "close": 15.48, "volume": 89504.0}, {"date": "2018-09-12", "close": 15.55, "volume": 252911.0}, {"date": "2018-09-13", "close": 15.63, "volume": 94168.0}, {"date": "2018-09-14", "close": 15.6, "volume": 206478.0}, {"date": "2018-09-17", "close": 15.81, "volume": 280483.0}, {"date": "2018-09-18", "close": 15.59, "volume": 114953.0}, {"date": "2018-09-19", "close": 15.45, "volume": 169416.0}, {"date": "2018-09-20", "close": 15.6, "volume": 139435.0}, {"date": "2018-09-21", "close": 15.64, "volume": 312212.0}, {"date": "2018-09-24", "close": 15.42, "volume": 144761.0}, {"date": "2018-09-25", "close": 15.43, "volume": 164709.0}, {"date": "2018-09-26", "close": 15.43, "volume": 134965.0}, {"date": "2018-09-27", "close": 15.49, "volume": 112346.0}, {"date": "2018-09-28", "close": 15.64, "volume": 136651.0}, {"date": "2018-10-01", "close": 15.55, "volume": 107214.0}, {"date": "2018-10-02", "close": 15.45, "volume": 81441.0}, {"date": "2018-10-03", "close": 15.32, "volume": 123332.0}, {"date": "2018-10-04", "close": 15.12, "volume": 187749.0}, {"date": "2018-10-05", "close": 15.23, "volume": 119442.0}, {"date": "2018-10-08", "close": 15.35, "volume": 102828.0}, {"date": "2018-10-09", "close": 15.44, "volume": 96487.0}, {"date": "2018-10-10", "close": 15.3, "volume": 184743.0}, {"date": "2018-10-11", "close": 14.93, "volume": 197818.0}, {"date": "2018-10-12", "close": 14.42, "volume": 258932.0}, {"date": "2018-10-15", "close": 14.73, "volume": 280986.0}, {"date": "2018-10-16", "close": 14.98, "volume": 170850.0}, {"date": "2018-10-17", "close": 14.81, "volume": 117073.0}, {"date": "2018-10-18", "close": 14.65, "volume": 142300.0}, {"date": "2018-10-19", "close": 14.66, "volume": 134178.0}, {"date": "2018-10-22", "close": 14.37, "volume": 137409.0}, {"date": "2018-10-23", "close": 14.4, "volume": 118916.0}, {"date": "2018-10-24", "close": 14.46, "volume": 139132.0}, {"date": "2018-10-25", "close": 14.76, "volume": 229457.0}, {"date": "2018-10-26", "close": 14.52, "volume": 147864.0}, {"date": "2018-10-29", "close": 14.66, "volume": 95269.0}, {"date": "2018-10-30", "close": 14.68, "volume": 167375.0}, {"date": "2018-10-31", "close": 14.33, "volume": 138429.0}, {"date": "2018-11-01", "close": 14.24, "volume": 100493.0}, {"date": "2018-11-02", "close": 13.29, "volume": 455737.0}, {"date": "2018-11-05", "close": 13.42, "volume": 262506.0}, {"date": "2018-11-06", "close": 13.35, "volume": 218607.0}, {"date": "2018-11-07", "close": 13.48, "volume": 174969.0}, {"date": "2018-11-08", "close": 13.41, "volume": 147971.0}, {"date": "2018-11-09", "close": 13.25, "volume": 173846.0}, {"date": "2018-11-12", "close": 13.28, "volume": 184587.0}, {"date": "2018-11-13", "close": 12.94, "volume": 293705.0}, {"date": "2018-11-14", "close": 12.84, "volume": 158897.0}, {"date": "2018-11-15", "close": 12.45, "volume": 153489.0}, {"date": "2018-11-16", "close": 12.68, "volume": 204135.0}, {"date": "2018-11-19", "close": 13.08, "volume": 253660.0}, {"date": "2018-11-20", "close": 13.31, "volume": 301472.0}, {"date": "2018-11-21", "close": 13.24, "volume": 88515.0}, {"date": "2018-11-23", "close": 13.16, "volume": 57804.0}, {"date": "2018-11-26", "close": 12.82, "volume": 199899.0}, {"date": "2018-11-27", "close": 12.79, "volume": 111187.0}, {"date": "2018-11-28", "close": 12.73, "volume": 165966.0}, {"date": "2018-11-29", "close": 12.84, "volume": 209738.0}, {"date": "2018-11-30", "close": 13.03, "volume": 153413.0}, {"date": "2018-12-03", "close": 13.12, "volume": 169087.0}, {"date": "2018-12-04", "close": 12.84, "volume": 153858.0}, {"date": "2018-12-06", "close": 13.14, "volume": 343337.0}, {"date": "2018-12-07", "close": 13.05, "volume": 266769.0}, {"date": "2018-12-10", "close": 12.94, "volume": 166828.0}, {"date": "2018-12-11", "close": 12.92, "volume": 167903.0}, {"date": "2018-12-12", "close": 12.8, "volume": 196456.0}, {"date": "2018-12-13", "close": 12.94, "volume": 202527.0}, {"date": "2018-12-14", "close": 13.04, "volume": 194605.0}, {"date": "2018-12-17", "close": 12.35, "volume": 399745.0}, {"date": "2018-12-18", "close": 12.46, "volume": 383937.0}, {"date": "2018-12-19", "close": 12.12, "volume": 180176.0}, {"date": "2018-12-20", "close": 11.91, "volume": 407822.0}, {"date": "2018-12-21", "close": 11.92, "volume": 316091.0}, {"date": "2018-12-24", "close": 11.28, "volume": 134461.0}, {"date": "2018-12-26", "close": 11.67, "volume": 251426.0}, {"date": "2018-12-27", "close": 11.59, "volume": 205349.0}, {"date": "2018-12-28", "close": 11.71, "volume": 196068.0}, {"date": "2018-12-31", "close": 11.84, "volume": 178173.0}, {"date": "2019-01-02", "close": 11.42, "volume": 181987.0}, {"date": "2019-01-03", "close": 11.64, "volume": 131790.0}, {"date": "2019-01-04", "close": 12.0, "volume": 177354.0}, {"date": "2019-01-07", "close": 12.22, "volume": 265741.0}, {"date": "2019-01-08", "close": 12.53, "volume": 135918.0}, {"date": "2019-01-09", "close": 12.55, "volume": 88376.0}, {"date": "2019-01-10", "close": 12.64, "volume": 76364.0}, {"date": "2019-01-11", "close": 12.61, "volume": 147378.0}, {"date": "2019-01-14", "close": 12.28, "volume": 116578.0}, {"date": "2019-01-15", "close": 12.42, "volume": 405043.0}, {"date": "2019-01-16", "close": 12.51, "volume": 109642.0}, {"date": "2019-01-17", "close": 12.83, "volume": 163791.0}, {"date": "2019-01-18", "close": 12.74, "volume": 97168.0}, {"date": "2019-01-22", "close": 12.74, "volume": 94243.0}, {"date": "2019-01-23", "close": 12.64, "volume": 96245.0}, {"date": "2019-01-24", "close": 12.66, "volume": 69788.0}, {"date": "2019-01-25", "close": 12.85, "volume": 168195.0}, {"date": "2019-01-28", "close": 13.3, "volume": 265818.0}, {"date": "2019-01-29", "close": 13.76, "volume": 358784.0}, {"date": "2019-01-30", "close": 13.94, "volume": 161368.0}, {"date": "2019-01-31", "close": 14.03, "volume": 209286.0}, {"date": "2019-02-01", "close": 13.7, "volume": 236199.0}, {"date": "2019-02-04", "close": 13.83, "volume": 84847.0}, {"date": "2019-02-05", "close": 13.97, "volume": 107745.0}, {"date": "2019-02-06", "close": 13.89, "volume": 68753.0}, {"date": "2019-02-07", "close": 14.04, "volume": 104058.0}, {"date": "2019-02-08", "close": 14.2, "volume": 86398.0}, {"date": "2019-02-11", "close": 14.3, "volume": 145354.0}, {"date": "2019-02-12", "close": 14.18, "volume": 142588.0}, {"date": "2019-02-13", "close": 14.0, "volume": 119812.0}, {"date": "2019-02-14", "close": 13.6, "volume": 109594.0}, {"date": "2019-02-15", "close": 13.69, "volume": 129969.0}, {"date": "2019-02-19", "close": 13.8, "volume": 128264.0}, {"date": "2019-02-20", "close": 13.81, "volume": 111494.0}, {"date": "2019-02-21", "close": 13.87, "volume": 94394.0}, {"date": "2019-02-22", "close": 14.0, "volume": 107144.0}, {"date": "2019-02-25", "close": 13.9, "volume": 133040.0}, {"date": "2019-02-26", "close": 13.77, "volume": 76974.0}, {"date": "2019-02-27", "close": 13.61, "volume": 68900.0}, {"date": "2019-02-28", "close": 13.68, "volume": 269744.0}, {"date": "2019-03-01", "close": 13.61, "volume": 159851.0}, {"date": "2019-03-04", "close": 13.35, "volume": 183676.0}, {"date": "2019-03-05", "close": 13.95, "volume": 191323.0}, {"date": "2019-03-06", "close": 13.67, "volume": 150560.0}, {"date": "2019-03-07", "close": 13.56, "volume": 90979.0}, {"date": "2019-03-08", "close": 13.24, "volume": 287006.0}, {"date": "2019-03-11", "close": 13.48, "volume": 411854.0}, {"date": "2019-03-12", "close": 13.48, "volume": 244340.0}, {"date": "2019-03-13", "close": 13.48, "volume": 97991.0}, {"date": "2019-03-14", "close": 13.53, "volume": 131100.0}, {"date": "2019-03-15", "close": 13.56, "volume": 379741.0}, {"date": "2019-03-18", "close": 13.58, "volume": 133588.0}, {"date": "2019-03-19", "close": 13.75, "volume": 127795.0}, {"date": "2019-03-20", "close": 13.85, "volume": 149389.0}, {"date": "2019-03-21", "close": 14.03, "volume": 124863.0}, {"date": "2019-03-22", "close": 13.76, "volume": 132095.0}, {"date": "2019-03-25", "close": 13.75, "volume": 182442.0}, {"date": "2019-03-26", "close": 14.04, "volume": 136007.0}, {"date": "2019-03-27", "close": 14.02, "volume": 292975.0}, {"date": "2019-03-28", "close": 14.08, "volume": 89215.0}, {"date": "2019-03-29", "close": 14.08, "volume": 167264.0}, {"date": "2019-04-01", "close": 14.1, "volume": 406657.0}, {"date": "2019-04-02", "close": 13.9, "volume": 96346.0}, {"date": "2019-04-03", "close": 13.91, "volume": 106985.0}, {"date": "2019-04-04", "close": 13.94, "volume": 110796.0}, {"date": "2019-04-05", "close": 13.85, "volume": 317790.0}, {"date": "2019-04-08", "close": 13.59, "volume": 149248.0}, {"date": "2019-04-09", "close": 13.44, "volume": 89160.0}, {"date": "2019-04-10", "close": 13.63, "volume": 174782.0}, {"date": "2019-04-11", "close": 13.93, "volume": 148449.0}, {"date": "2019-04-12", "close": 13.99, "volume": 114498.0}, {"date": "2019-04-15", "close": 13.73, "volume": 157868.0}, {"date": "2019-04-16", "close": 13.64, "volume": 189451.0}, {"date": "2019-04-17", "close": 13.68, "volume": 187538.0}, {"date": "2019-04-18", "close": 13.82, "volume": 109259.0}, {"date": "2019-04-22", "close": 13.67, "volume": 151471.0}, {"date": "2019-04-23", "close": 13.86, "volume": 129726.0}, {"date": "2019-04-24", "close": 14.0, "volume": 165408.0}, {"date": "2019-04-25", "close": 13.85, "volume": 155562.0}, {"date": "2019-04-26", "close": 14.18, "volume": 134793.0}, {"date": "2019-04-29", "close": 14.15, "volume": 149761.0}, {"date": "2019-04-30", "close": 14.05, "volume": 147192.0}, {"date": "2019-05-01", "close": 13.97, "volume": 132471.0}, {"date": "2019-05-02", "close": 13.89, "volume": 110208.0}, {"date": "2019-05-03", "close": 13.95, "volume": 149023.0}, {"date": "2019-05-06", "close": 13.65, "volume": 125984.0}, {"date": "2019-05-07", "close": 13.15, "volume": 200746.0}, {"date": "2019-05-08", "close": 13.22, "volume": 231542.0}, {"date": "2019-05-09", "close": 13.3, "volume": 126102.0}, {"date": "2019-05-10", "close": 13.31, "volume": 161971.0}, {"date": "2019-05-13", "close": 13.2, "volume": 136507.0}, {"date": "2019-05-14", "close": 13.17, "volume": 175488.0}, {"date": "2019-05-15", "close": 13.17, "volume": 287330.0}, {"date": "2019-05-16", "close": 13.2, "volume": 181854.0}, {"date": "2019-05-17", "close": 13.15, "volume": 132232.0}, {"date": "2019-05-20", "close": 13.25, "volume": 158090.0}, {"date": "2019-05-21", "close": 13.3, "volume": 133995.0}, {"date": "2019-05-22", "close": 13.23, "volume": 164278.0}, {"date": "2019-05-23", "close": 13.34, "volume": 109968.0}, {"date": "2019-05-24", "close": 13.39, "volume": 84518.0}, {"date": "2019-05-28", "close": 13.6, "volume": 171183.0}, {"date": "2019-05-29", "close": 13.43, "volume": 212306.0}, {"date": "2019-05-30", "close": 13.39, "volume": 122086.0}, {"date": "2019-05-31", "close": 13.31, "volume": 93834.0}, {"date": "2019-06-03", "close": 13.26, "volume": 210676.0}, {"date": "2019-06-04", "close": 13.19, "volume": 102903.0}, {"date": "2019-06-05", "close": 13.22, "volume": 69432.0}, {"date": "2019-06-06", "close": 13.49, "volume": 119538.0}, {"date": "2019-06-07", "close": 13.69, "volume": 92118.0}, {"date": "2019-06-10", "close": 13.62, "volume": 79674.0}, {"date": "2019-06-11", "close": 13.55, "volume": 117388.0}, {"date": "2019-06-12", "close": 13.3, "volume": 181473.0}, {"date": "2019-06-13", "close": 13.38, "volume": 183972.0}, {"date": "2019-06-14", "close": 13.34, "volume": 235359.0}, {"date": "2019-06-17", "close": 13.35, "volume": 163587.0}, {"date": "2019-06-18", "close": 13.25, "volume": 184701.0}, {"date": "2019-06-19", "close": 13.4, "volume": 96459.0}, {"date": "2019-06-20", "close": 13.35, "volume": 160892.0}, {"date": "2019-06-21", "close": 13.09, "volume": 198443.0}, {"date": "2019-06-24", "close": 12.72, "volume": 137469.0}, {"date": "2019-06-25", "close": 12.6, "volume": 160024.0}, {"date": "2019-06-26", "close": 12.24, "volume": 193541.0}, {"date": "2019-06-27", "close": 12.49, "volume": 257070.0}, {"date": "2019-06-28", "close": 12.41, "volume": 520023.0}, {"date": "2019-07-01", "close": 12.35, "volume": 133409.0}, {"date": "2019-07-02", "close": 12.44, "volume": 96579.0}, {"date": "2019-07-03", "close": 12.68, "volume": 97305.0}, {"date": "2019-07-05", "close": 12.75, "volume": 109779.0}, {"date": "2019-07-08", "close": 12.63, "volume": 135661.0}, {"date": "2019-07-09", "close": 12.64, "volume": 80246.0}, {"date": "2019-07-10", "close": 12.65, "volume": 316914.0}, {"date": "2019-07-11", "close": 12.54, "volume": 126297.0}, {"date": "2019-07-12", "close": 12.54, "volume": 131895.0}, {"date": "2019-07-15", "close": 12.34, "volume": 166709.0}, {"date": "2019-07-16", "close": 12.45, "volume": 109072.0}, {"date": "2019-07-17", "close": 12.46, "volume": 120225.0}, {"date": "2019-07-18", "close": 12.44, "volume": 190408.0}, {"date": "2019-07-19", "close": 12.19, "volume": 153195.0}, {"date": "2019-07-22", "close": 12.4, "volume": 237798.0}, {"date": "2019-07-23", "close": 12.92, "volume": 364585.0}, {"date": "2019-07-24", "close": 12.95, "volume": 139592.0}, {"date": "2019-07-25", "close": 12.84, "volume": 132566.0}, {"date": "2019-07-26", "close": 12.97, "volume": 139935.0}, {"date": "2019-07-29", "close": 13.16, "volume": 153489.0}, {"date": "2019-07-30", "close": 13.2, "volume": 155957.0}, {"date": "2019-07-31", "close": 13.15, "volume": 191759.0}, {"date": "2019-08-01", "close": 13.15, "volume": 98332.0}, {"date": "2019-08-02", "close": 13.06, "volume": 76377.0}, {"date": "2019-08-05", "close": 12.68, "volume": 127558.0}, {"date": "2019-08-06", "close": 12.76, "volume": 98436.0}, {"date": "2019-08-07", "close": 12.83, "volume": 120512.0}, {"date": "2019-08-08", "close": 12.98, "volume": 130878.0}, {"date": "2019-08-09", "close": 12.35, "volume": 397841.0}, {"date": "2019-08-12", "close": 12.39, "volume": 317043.0}, {"date": "2019-08-13", "close": 12.35, "volume": 291882.0}, {"date": "2019-08-14", "close": 11.77, "volume": 204073.0}, {"date": "2019-08-15", "close": 12.06, "volume": 269791.0}, {"date": "2019-08-16", "close": 12.66, "volume": 301559.0}, {"date": "2019-08-19", "close": 12.75, "volume": 166838.0}, {"date": "2019-08-20", "close": 12.48, "volume": 149507.0}, {"date": "2019-08-21", "close": 12.47, "volume": 220993.0}, {"date": "2019-08-22", "close": 12.41, "volume": 155028.0}, {"date": "2019-08-23", "close": 12.27, "volume": 201550.0}, {"date": "2019-08-26", "close": 12.67, "volume": 233354.0}, {"date": "2019-08-27", "close": 12.6, "volume": 383919.0}, {"date": "2019-08-28", "close": 12.7, "volume": 148309.0}, {"date": "2019-08-29", "close": 12.82, "volume": 126527.0}, {"date": "2019-08-30", "close": 12.86, "volume": 184390.0}, {"date": "2019-09-03", "close": 12.91, "volume": 169683.0}, {"date": "2019-09-04", "close": 13.18, "volume": 174411.0}, {"date": "2019-09-05", "close": 13.15, "volume": 163023.0}, {"date": "2019-09-06", "close": 13.2, "volume": 90587.0}, {"date": "2019-09-09", "close": 13.3, "volume": 101568.0}, {"date": "2019-09-10", "close": 13.68, "volume": 178172.0}, {"date": "2019-09-11", "close": 13.91, "volume": 286383.0}, {"date": "2019-09-12", "close": 13.64, "volume": 296070.0}, {"date": "2019-09-13", "close": 13.7, "volume": 246169.0}, {"date": "2019-09-16", "close": 13.83, "volume": 165063.0}, {"date": "2019-09-17", "close": 13.88, "volume": 106148.0}, {"date": "2019-09-18", "close": 13.92, "volume": 103871.0}, {"date": "2019-09-19", "close": 14.01, "volume": 201542.0}, {"date": "2019-09-20", "close": 13.83, "volume": 179418.0}, {"date": "2019-09-23", "close": 13.87, "volume": 190977.0}, {"date": "2019-09-24", "close": 13.92, "volume": 136052.0}, {"date": "2019-09-25", "close": 13.9, "volume": 76008.0}, {"date": "2019-09-26", "close": 14.0, "volume": 168863.0}, {"date": "2019-09-27", "close": 13.86, "volume": 186972.0}, {"date": "2019-09-30", "close": 14.08, "volume": 175748.0}, {"date": "2019-10-01", "close": 14.16, "volume": 183955.0}, {"date": "2019-10-02", "close": 14.37, "volume": 187322.0}, {"date": "2019-10-03", "close": 14.39, "volume": 141945.0}, {"date": "2019-10-04", "close": 14.37, "volume": 114053.0}, {"date": "2019-10-07", "close": 14.38, "volume": 90720.0}, {"date": "2019-10-08", "close": 14.27, "volume": 84370.0}, {"date": "2019-10-09", "close": 14.27, "volume": 72144.0}, {"date": "2019-10-10", "close": 14.2, "volume": 210236.0}, {"date": "2019-10-11", "close": 14.22, "volume": 74029.0}, {"date": "2019-10-14", "close": 14.3, "volume": 90196.0}, {"date": "2019-10-15", "close": 14.37, "volume": 67025.0}, {"date": "2019-10-16", "close": 14.35, "volume": 70511.0}, {"date": "2019-10-17", "close": 14.53, "volume": 184492.0}, {"date": "2019-10-18", "close": 14.76, "volume": 116906.0}, {"date": "2019-10-21", "close": 15.16, "volume": 173736.0}, {"date": "2019-10-22", "close": 15.09, "volume": 94065.0}, {"date": "2019-10-23", "close": 14.86, "volume": 103399.0}, {"date": "2019-10-24", "close": 14.8, "volume": 99403.0}, {"date": "2019-10-25", "close": 14.69, "volume": 87531.0}, {"date": "2019-10-28", "close": 14.68, "volume": 66193.0}, {"date": "2019-10-29", "close": 14.84, "volume": 104427.0}, {"date": "2019-10-30", "close": 14.94, "volume": 74520.0}, {"date": "2019-10-31", "close": 14.93, "volume": 92641.0}, {"date": "2019-11-01", "close": 15.0, "volume": 72080.0}, {"date": "2019-11-04", "close": 15.01, "volume": 78580.0}, {"date": "2019-11-05", "close": 14.87, "volume": 189869.0}, {"date": "2019-11-06", "close": 14.69, "volume": 144115.0}, {"date": "2019-11-07", "close": 14.7, "volume": 89907.0}, {"date": "2019-11-08", "close": 15.07, "volume": 280588.0}, {"date": "2019-11-11", "close": 15.14, "volume": 304492.0}, {"date": "2019-11-12", "close": 15.34, "volume": 262509.0}, {"date": "2019-11-13", "close": 15.13, "volume": 130976.0}, {"date": "2019-11-14", "close": 14.91, "volume": 95159.0}, {"date": "2019-11-15", "close": 14.85, "volume": 94872.0}, {"date": "2019-11-18", "close": 14.75, "volume": 222893.0}, {"date": "2019-11-19", "close": 14.9, "volume": 107588.0}, {"date": "2019-11-20", "close": 14.87, "volume": 130978.0}, {"date": "2019-11-21", "close": 14.6, "volume": 59346.0}, {"date": "2019-11-22", "close": 14.68, "volume": 141314.0}, {"date": "2019-11-25", "close": 14.93, "volume": 113425.0}, {"date": "2019-11-26", "close": 15.34, "volume": 276990.0}, {"date": "2019-11-27", "close": 15.94, "volume": 256901.0}, {"date": "2019-11-29", "close": 15.61, "volume": 118044.0}, {"date": "2019-12-02", "close": 15.22, "volume": 97837.0}, {"date": "2019-12-03", "close": 15.36, "volume": 117013.0}, {"date": "2019-12-04", "close": 15.39, "volume": 89202.0}, {"date": "2019-12-05", "close": 15.49, "volume": 79023.0}, {"date": "2019-12-06", "close": 15.68, "volume": 124203.0}, {"date": "2019-12-09", "close": 15.73, "volume": 150293.0}, {"date": "2019-12-10", "close": 15.8, "volume": 107664.0}, {"date": "2019-12-11", "close": 16.2, "volume": 497218.0}, {"date": "2019-12-12", "close": 15.9, "volume": 214286.0}, {"date": "2019-12-13", "close": 15.96, "volume": 341799.0}, {"date": "2019-12-16", "close": 15.74, "volume": 211972.0}, {"date": "2019-12-17", "close": 15.69, "volume": 393443.0}, {"date": "2019-12-18", "close": 16.03, "volume": 194774.0}, {"date": "2019-12-19", "close": 15.78, "volume": 100996.0}, {"date": "2019-12-20", "close": 15.89, "volume": 297142.0}, {"date": "2019-12-23", "close": 15.77, "volume": 140121.0}, {"date": "2019-12-24", "close": 15.65, "volume": 66255.0}, {"date": "2019-12-26", "close": 15.63, "volume": 90833.0}, {"date": "2019-12-27", "close": 15.61, "volume": 57331.0}, {"date": "2019-12-30", "close": 15.51, "volume": 61931.0}, {"date": "2019-12-31", "close": 15.73, "volume": 133444.0}, {"date": "2020-01-02", "close": 15.42, "volume": 116323.0}, {"date": "2020-01-03", "close": 15.54, "volume": 125905.0}, {"date": "2020-01-06", "close": 15.55, "volume": 99978.0}, {"date": "2020-01-07", "close": 15.38, "volume": 73357.0}, {"date": "2020-01-08", "close": 15.51, "volume": 105230.0}, {"date": "2020-01-09", "close": 15.76, "volume": 174507.0}, {"date": "2020-01-10", "close": 15.67, "volume": 149632.0}, {"date": "2020-01-13", "close": 15.77, "volume": 84618.0}, {"date": "2020-01-14", "close": 16.02, "volume": 124124.0}, {"date": "2020-01-15", "close": 16.13, "volume": 185746.0}, {"date": "2020-01-16", "close": 16.38, "volume": 214924.0}, {"date": "2020-01-17", "close": 16.37, "volume": 201558.0}, {"date": "2020-01-21", "close": 16.4, "volume": 127204.0}, {"date": "2020-01-22", "close": 16.49, "volume": 138320.0}, {"date": "2020-01-23", "close": 16.64, "volume": 117219.0}, {"date": "2020-01-24", "close": 16.43, "volume": 67335.0}, {"date": "2020-01-27", "close": 16.45, "volume": 99509.0}, {"date": "2020-01-28", "close": 16.32, "volume": 132888.0}, {"date": "2020-01-29", "close": 16.18, "volume": 108084.0}, {"date": "2020-01-30", "close": 16.18, "volume": 62966.0}, {"date": "2020-01-31", "close": 15.8, "volume": 138864.0}, {"date": "2020-02-03", "close": 16.09, "volume": 96510.0}, {"date": "2020-02-04", "close": 16.14, "volume": 95029.0}, {"date": "2020-02-05", "close": 16.43, "volume": 156973.0}, {"date": "2020-02-06", "close": 16.51, "volume": 128433.0}, {"date": "2020-02-07", "close": 16.31, "volume": 68207.0}, {"date": "2020-02-10", "close": 16.36, "volume": 75185.0}, {"date": "2020-02-11", "close": 16.41, "volume": 69852.0}, {"date": "2020-02-12", "close": 16.35, "volume": 97028.0}, {"date": "2020-02-13", "close": 16.43, "volume": 53144.0}, {"date": "2020-02-14", "close": 16.42, "volume": 77412.0}, {"date": "2020-02-18", "close": 16.28, "volume": 60268.0}, {"date": "2020-02-19", "close": 16.13, "volume": 93845.0}, {"date": "2020-02-20", "close": 16.15, "volume": 97508.0}, {"date": "2020-02-21", "close": 16.01, "volume": 147983.0}, {"date": "2020-02-24", "close": 15.69, "volume": 80587.0}, {"date": "2020-02-25", "close": 15.43, "volume": 123377.0}, {"date": "2020-02-26", "close": 15.8, "volume": 128103.0}, {"date": "2020-02-27", "close": 14.95, "volume": 145212.0}, {"date": "2020-02-28", "close": 14.51, "volume": 243782.0}, {"date": "2020-03-02", "close": 14.96, "volume": 93113.0}, {"date": "2020-03-03", "close": 15.01, "volume": 144553.0}, {"date": "2020-03-04", "close": 15.62, "volume": 116204.0}, {"date": "2020-03-05", "close": 15.08, "volume": 139490.0}, {"date": "2020-03-06", "close": 15.28, "volume": 193088.0}, {"date": "2020-03-09", "close": 11.98, "volume": 441208.0}, {"date": "2020-03-10", "close": 12.95, "volume": 256197.0}, {"date": "2020-03-11", "close": 12.45, "volume": 233283.0}, {"date": "2020-03-12", "close": 11.73, "volume": 358181.0}, {"date": "2020-03-13", "close": 13.51, "volume": 327254.0}, {"date": "2020-03-16", "close": 10.67, "volume": 557821.0}, {"date": "2020-03-17", "close": 10.7, "volume": 350508.0}, {"date": "2020-03-18", "close": 9.28, "volume": 435583.0}, {"date": "2020-03-19", "close": 9.74, "volume": 435562.0}, {"date": "2020-03-20", "close": 9.91, "volume": 517473.0}, {"date": "2020-03-23", "close": 9.11, "volume": 319660.0}, {"date": "2020-03-24", "close": 9.31, "volume": 396359.0}, {"date": "2020-03-25", "close": 9.7, "volume": 240503.0}, {"date": "2020-03-26", "close": 11.22, "volume": 225581.0}, {"date": "2020-03-27", "close": 10.43, "volume": 199387.0}, {"date": "2020-03-30", "close": 10.53, "volume": 247963.0}, {"date": "2020-03-31", "close": 10.86, "volume": 263393.0}, {"date": "2020-04-01", "close": 9.87, "volume": 235576.0}, {"date": "2020-04-02", "close": 10.12, "volume": 442479.0}, {"date": "2020-04-03", "close": 9.95, "volume": 313718.0}, {"date": "2020-04-06", "close": 10.22, "volume": 378959.0}, {"date": "2020-04-07", "close": 9.98, "volume": 261736.0}, {"date": "2020-04-08", "close": 10.47, "volume": 269764.0}, {"date": "2020-04-09", "close": 12.06, "volume": 264922.0}, {"date": "2020-04-13", "close": 11.8, "volume": 158415.0}, {"date": "2020-04-14", "close": 11.27, "volume": 292402.0}, {"date": "2020-04-15", "close": 10.62, "volume": 296214.0}, {"date": "2020-04-16", "close": 10.91, "volume": 334024.0}, {"date": "2020-04-17", "close": 11.37, "volume": 243280.0}, {"date": "2020-04-20", "close": 11.23, "volume": 259130.0}, {"date": "2020-04-21", "close": 11.19, "volume": 228683.0}, {"date": "2020-04-22", "close": 10.95, "volume": 171293.0}, {"date": "2020-04-23", "close": 10.91, "volume": 184202.0}, {"date": "2020-04-24", "close": 11.25, "volume": 165691.0}, {"date": "2020-04-27", "close": 12.18, "volume": 279588.0}, {"date": "2020-04-28", "close": 12.69, "volume": 165361.0}, {"date": "2020-04-29", "close": 13.41, "volume": 220185.0}, {"date": "2020-04-30", "close": 12.99, "volume": 202678.0}, {"date": "2020-05-01", "close": 12.47, "volume": 194598.0}, {"date": "2020-05-04", "close": 12.3, "volume": 177045.0}, {"date": "2020-05-05", "close": 12.15, "volume": 165955.0}, {"date": "2020-05-06", "close": 12.01, "volume": 147323.0}, {"date": "2020-05-07", "close": 12.18, "volume": 153393.0}, {"date": "2020-05-08", "close": 12.85, "volume": 181526.0}, {"date": "2020-05-11", "close": 12.51, "volume": 206836.0}, {"date": "2020-05-12", "close": 11.9, "volume": 191051.0}, {"date": "2020-05-13", "close": 11.32, "volume": 205725.0}, {"date": "2020-05-14", "close": 10.87, "volume": 290006.0}, {"date": "2020-05-15", "close": 10.99, "volume": 149775.0}, {"date": "2020-05-18", "close": 11.92, "volume": 215600.0}, {"date": "2020-05-19", "close": 11.55, "volume": 121382.0}, {"date": "2020-05-20", "close": 11.8, "volume": 134995.0}, {"date": "2020-05-21", "close": 11.89, "volume": 107052.0}, {"date": "2020-05-22", "close": 12.15, "volume": 159323.0}, {"date": "2020-05-26", "close": 12.79, "volume": 194271.0}, {"date": "2020-05-27", "close": 13.04, "volume": 214185.0}, {"date": "2020-05-28", "close": 12.82, "volume": 128511.0}, {"date": "2020-05-29", "close": 12.48, "volume": 119505.0}, {"date": "2020-06-01", "close": 12.86, "volume": 136091.0}, {"date": "2020-06-02", "close": 13.02, "volume": 78752.0}, {"date": "2020-06-03", "close": 13.48, "volume": 144264.0}, {"date": "2020-06-04", "close": 13.25, "volume": 84090.0}, {"date": "2020-06-05", "close": 13.96, "volume": 244094.0}, {"date": "2020-06-08", "close": 13.86, "volume": 257662.0}, {"date": "2020-06-09", "close": 13.58, "volume": 121116.0}, {"date": "2020-06-10", "close": 13.12, "volume": 196716.0}, {"date": "2020-06-11", "close": 12.3, "volume": 236417.0}, {"date": "2020-06-12", "close": 12.83, "volume": 125407.0}, {"date": "2020-06-15", "close": 12.48, "volume": 265463.0}, {"date": "2020-06-16", "close": 12.84, "volume": 207720.0}, {"date": "2020-06-17", "close": 12.53, "volume": 115419.0}, {"date": "2020-06-18", "close": 12.6, "volume": 138526.0}, {"date": "2020-06-19", "close": 12.68, "volume": 234264.0}, {"date": "2020-06-22", "close": 12.83, "volume": 98394.0}, {"date": "2020-06-23", "close": 12.84, "volume": 109898.0}, {"date": "2020-06-24", "close": 12.16, "volume": 239140.0}, {"date": "2020-06-25", "close": 12.62, "volume": 157547.0}, {"date": "2020-06-26", "close": 12.3, "volume": 338933.0}, {"date": "2020-06-29", "close": 12.86, "volume": 168646.0}, {"date": "2020-06-30", "close": 12.93, "volume": 171854.0}, {"date": "2020-07-01", "close": 13.17, "volume": 126303.0}, {"date": "2020-07-02", "close": 13.24, "volume": 162436.0}, {"date": "2020-07-06", "close": 13.03, "volume": 136772.0}, {"date": "2020-07-07", "close": 12.41, "volume": 125077.0}, {"date": "2020-07-08", "close": 12.29, "volume": 136210.0}, {"date": "2020-07-09", "close": 11.89, "volume": 121595.0}, {"date": "2020-07-10", "close": 11.92, "volume": 115287.0}, {"date": "2020-07-13", "close": 11.91, "volume": 138388.0}, {"date": "2020-07-14", "close": 12.15, "volume": 132010.0}, {"date": "2020-07-15", "close": 12.16, "volume": 166262.0}, {"date": "2020-07-16", "close": 11.95, "volume": 105949.0}, {"date": "2020-07-17", "close": 12.04, "volume": 117699.0}, {"date": "2020-07-20", "close": 11.69, "volume": 124723.0}, {"date": "2020-07-21", "close": 11.92, "volume": 151626.0}, {"date": "2020-07-22", "close": 12.16, "volume": 165054.0}, {"date": "2020-07-23", "close": 12.34, "volume": 306724.0}, {"date": "2020-07-24", "close": 12.12, "volume": 87670.0}, {"date": "2020-07-27", "close": 12.26, "volume": 195541.0}, {"date": "2020-07-28", "close": 12.28, "volume": 158369.0}, {"date": "2020-07-29", "close": 12.6, "volume": 198648.0}, {"date": "2020-07-30", "close": 12.38, "volume": 150721.0}, {"date": "2020-07-31", "close": 12.3, "volume": 162857.0}, {"date": "2020-08-03", "close": 12.27, "volume": 199079.0}, {"date": "2020-08-04", "close": 12.63, "volume": 154671.0}, {"date": "2020-08-05", "close": 12.52, "volume": 132693.0}, {"date": "2020-08-06", "close": 13.21, "volume": 367471.0}, {"date": "2020-08-07", "close": 13.73, "volume": 233234.0}, {"date": "2020-08-10", "close": 13.74, "volume": 274418.0}, {"date": "2020-08-11", "close": 13.58, "volume": 257975.0}, {"date": "2020-08-12", "close": 13.93, "volume": 214186.0}, {"date": "2020-08-13", "close": 13.76, "volume": 187744.0}, {"date": "2020-08-14", "close": 13.47, "volume": 88066.0}, {"date": "2020-08-17", "close": 13.65, "volume": 149689.0}, {"date": "2020-08-18", "close": 13.47, "volume": 102069.0}, {"date": "2020-08-19", "close": 13.56, "volume": 162932.0}, {"date": "2020-08-20", "close": 13.81, "volume": 192825.0}, {"date": "2020-08-21", "close": 13.99, "volume": 394571.0}, {"date": "2020-08-24", "close": 13.89, "volume": 235812.0}, {"date": "2020-08-25", "close": 13.96, "volume": 151997.0}, {"date": "2020-08-26", "close": 13.91, "volume": 114915.0}, {"date": "2020-08-27", "close": 14.16, "volume": 88506.0}, {"date": "2020-08-28", "close": 14.28, "volume": 89518.0}, {"date": "2020-08-31", "close": 14.54, "volume": 301145.0}, {"date": "2020-09-01", "close": 14.84, "volume": 210296.0}, {"date": "2020-09-02", "close": 14.89, "volume": 245849.0}, {"date": "2020-09-03", "close": 14.77, "volume": 229234.0}, {"date": "2020-09-04", "close": 14.5, "volume": 166830.0}, {"date": "2020-09-08", "close": 14.27, "volume": 139022.0}, {"date": "2020-09-09", "close": 14.26, "volume": 105865.0}, {"date": "2020-09-10", "close": 13.88, "volume": 97185.0}, {"date": "2020-09-11", "close": 13.71, "volume": 232673.0}, {"date": "2020-09-14", "close": 14.18, "volume": 193546.0}, {"date": "2020-09-15", "close": 14.54, "volume": 143808.0}, {"date": "2020-09-16", "close": 14.83, "volume": 160701.0}, {"date": "2020-09-17", "close": 14.58, "volume": 299141.0}, {"date": "2020-09-18", "close": 14.76, "volume": 418706.0}, {"date": "2020-09-21", "close": 13.98, "volume": 248948.0}, {"date": "2020-09-22", "close": 13.94, "volume": 129768.0}, {"date": "2020-09-23", "close": 13.18, "volume": 286389.0}, {"date": "2020-09-24", "close": 13.16, "volume": 153179.0}, {"date": "2020-09-25", "close": 13.58, "volume": 158693.0}, {"date": "2020-09-28", "close": 13.95, "volume": 371236.0}, {"date": "2020-09-29", "close": 13.69, "volume": 276166.0}, {"date": "2020-09-30", "close": 13.54, "volume": 117224.0}, {"date": "2020-10-01", "close": 14.17, "volume": 143135.0}, {"date": "2020-10-02", "close": 14.41, "volume": 116665.0}, {"date": "2020-10-05", "close": 14.38, "volume": 102271.0}, {"date": "2020-10-06", "close": 14.46, "volume": 160105.0}, {"date": "2020-10-07", "close": 14.54, "volume": 101439.0}, {"date": "2020-10-08", "close": 14.65, "volume": 140379.0}, {"date": "2020-10-09", "close": 14.46, "volume": 59221.0}, {"date": "2020-10-12", "close": 14.55, "volume": 77736.0}, {"date": "2020-10-13", "close": 14.07, "volume": 107315.0}, {"date": "2020-10-14", "close": 13.84, "volume": 65971.0}, {"date": "2020-10-15", "close": 14.11, "volume": 125073.0}, {"date": "2020-10-16", "close": 13.84, "volume": 63165.0}, {"date": "2020-10-19", "close": 13.74, "volume": 71634.0}, {"date": "2020-10-20", "close": 13.99, "volume": 89824.0}, {"date": "2020-10-21", "close": 14.1, "volume": 87811.0}, {"date": "2020-10-22", "close": 14.11, "volume": 79629.0}, {"date": "2020-10-23", "close": 14.18, "volume": 61797.0}, {"date": "2020-10-26", "close": 13.85, "volume": 82097.0}, {"date": "2020-10-27", "close": 13.59, "volume": 52867.0}, {"date": "2020-10-28", "close": 13.21, "volume": 105715.0}, {"date": "2020-10-29", "close": 13.76, "volume": 104844.0}, {"date": "2020-10-30", "close": 13.63, "volume": 129078.0}, {"date": "2020-11-02", "close": 13.83, "volume": 74825.0}, {"date": "2020-11-03", "close": 14.18, "volume": 85657.0}, {"date": "2020-11-04", "close": 13.89, "volume": 59235.0}, {"date": "2020-11-05", "close": 14.08, "volume": 105675.0}, {"date": "2020-11-06", "close": 13.84, "volume": 143293.0}, {"date": "2020-11-09", "close": 14.17, "volume": 250115.0}, {"date": "2020-11-10", "close": 14.74, "volume": 420063.0}, {"date": "2020-11-11", "close": 14.62, "volume": 88784.0}, {"date": "2020-11-12", "close": 14.21, "volume": 184643.0}, {"date": "2020-11-13", "close": 14.23, "volume": 104245.0}, {"date": "2020-11-16", "close": 14.6, "volume": 181543.0}, {"date": "2020-11-17", "close": 14.66, "volume": 100597.0}, {"date": "2020-11-18", "close": 14.35, "volume": 119401.0}, {"date": "2020-11-19", "close": 14.41, "volume": 79349.0}, {"date": "2020-11-20", "close": 14.3, "volume": 162507.0}, {"date": "2020-11-23", "close": 14.3, "volume": 111350.0}, {"date": "2020-11-24", "close": 14.6, "volume": 136994.0}, {"date": "2020-11-25", "close": 14.46, "volume": 85060.0}, {"date": "2020-11-27", "close": 14.26, "volume": 190993.0}, {"date": "2020-11-30", "close": 14.33, "volume": 167484.0}, {"date": "2020-12-01", "close": 14.71, "volume": 186749.0}, {"date": "2020-12-02", "close": 14.71, "volume": 105651.0}, {"date": "2020-12-03", "close": 14.76, "volume": 94623.0}, {"date": "2020-12-04", "close": 14.99, "volume": 108352.0}, {"date": "2020-12-07", "close": 15.16, "volume": 124849.0}, {"date": "2020-12-08", "close": 15.29, "volume": 154334.0}, {"date": "2020-12-09", "close": 15.39, "volume": 150735.0}, {"date": "2020-12-10", "close": 15.22, "volume": 180360.0}, {"date": "2020-12-11", "close": 15.15, "volume": 122508.0}, {"date": "2020-12-14", "close": 15.53, "volume": 178526.0}, {"date": "2020-12-15", "close": 15.92, "volume": 221985.0}, {"date": "2020-12-16", "close": 16.0, "volume": 206073.0}, {"date": "2020-12-17", "close": 16.54, "volume": 234021.0}, {"date": "2020-12-18", "close": 15.43, "volume": 929795.0}, {"date": "2020-12-21", "close": 15.11, "volume": 178384.0}, {"date": "2020-12-22", "close": 15.09, "volume": 138479.0}, {"date": "2020-12-23", "close": 14.99, "volume": 136814.0}, {"date": "2020-12-24", "close": 15.02, "volume": 89544.0}, {"date": "2020-12-28", "close": 15.06, "volume": 168278.0}, {"date": "2020-12-29", "close": 14.73, "volume": 442590.0}, {"date": "2020-12-30", "close": 14.87, "volume": 140895.0}, {"date": "2020-12-31", "close": 14.81, "volume": 224967.0}, {"date": "2021-01-04", "close": 14.35, "volume": 167690.0}, {"date": "2021-01-05", "close": 14.47, "volume": 233570.0}, {"date": "2021-01-06", "close": 14.88, "volume": 194366.0}, {"date": "2021-01-07", "close": 14.61, "volume": 116300.0}, {"date": "2021-01-08", "close": 14.85, "volume": 98816.0}, {"date": "2021-01-11", "close": 14.59, "volume": 110949.0}, {"date": "2021-01-12", "close": 14.75, "volume": 121453.0}, {"date": "2021-01-13", "close": 14.78, "volume": 129213.0}, {"date": "2021-01-14", "close": 15.13, "volume": 144866.0}, {"date": "2021-01-15", "close": 15.41, "volume": 186663.0}, {"date": "2021-01-19", "close": 15.21, "volume": 116739.0}, {"date": "2021-01-20", "close": 15.53, "volume": 130224.0}, {"date": "2021-01-21", "close": 15.34, "volume": 110385.0}, {"date": "2021-01-22", "close": 15.5, "volume": 210807.0}, {"date": "2021-01-25", "close": 15.4, "volume": 116235.0}, {"date": "2021-01-26", "close": 15.41, "volume": 109339.0}, {"date": "2021-01-27", "close": 14.9, "volume": 170659.0}, {"date": "2021-01-28", "close": 15.07, "volume": 129306.0}, {"date": "2021-01-29", "close": 14.7, "volume": 157202.0}, {"date": "2021-02-01", "close": 15.05, "volume": 119870.0}, {"date": "2021-02-02", "close": 15.38, "volume": 119682.0}, {"date": "2021-02-03", "close": 15.41, "volume": 93120.0}, {"date": "2021-02-04", "close": 15.83, "volume": 298990.0}, {"date": "2021-02-05", "close": 15.91, "volume": 175214.0}, {"date": "2021-02-08", "close": 15.96, "volume": 153417.0}, {"date": "2021-02-09", "close": 16.48, "volume": 272676.0}, {"date": "2021-02-10", "close": 16.89, "volume": 367784.0}, {"date": "2021-02-11", "close": 17.21, "volume": 302373.0}, {"date": "2021-02-12", "close": 16.53, "volume": 176539.0}, {"date": "2021-02-16", "close": 16.38, "volume": 172287.0}, {"date": "2021-02-17", "close": 16.25, "volume": 151472.0}, {"date": "2021-02-18", "close": 16.3, "volume": 254136.0}, {"date": "2021-02-19", "close": 16.43, "volume": 273406.0}, {"date": "2021-02-22", "close": 17.3, "volume": 269505.0}, {"date": "2021-02-23", "close": 16.96, "volume": 162597.0}, {"date": "2021-02-24", "close": 17.08, "volume": 105161.0}, {"date": "2021-02-25", "close": 17.02, "volume": 186964.0}, {"date": "2021-02-26", "close": 17.07, "volume": 442140.0}, {"date": "2021-03-01", "close": 17.07, "volume": 121429.0}, {"date": "2021-03-02", "close": 17.41, "volume": 265856.0}, {"date": "2021-03-03", "close": 17.95, "volume": 348129.0}, {"date": "2021-03-04", "close": 17.8, "volume": 271238.0}, {"date": "2021-03-05", "close": 18.17, "volume": 252317.0}, {"date": "2021-03-08", "close": 18.8, "volume": 214533.0}, {"date": "2021-03-09", "close": 18.26, "volume": 174243.0}, {"date": "2021-03-10", "close": 18.87, "volume": 212249.0}, {"date": "2021-03-11", "close": 18.84, "volume": 249125.0}, {"date": "2021-03-12", "close": 19.28, "volume": 365864.0}, {"date": "2021-03-15", "close": 19.54, "volume": 222186.0}, {"date": "2021-03-16", "close": 19.35, "volume": 141702.0}, {"date": "2021-03-17", "close": 19.26, "volume": 106819.0}, {"date": "2021-03-18", "close": 19.36, "volume": 142393.0}, {"date": "2021-03-19", "close": 19.09, "volume": 613748.0}, {"date": "2021-03-22", "close": 18.85, "volume": 276378.0}, {"date": "2021-03-23", "close": 18.86, "volume": 238150.0}, {"date": "2021-03-24", "close": 18.39, "volume": 196111.0}, {"date": "2021-03-25", "close": 18.58, "volume": 199808.0}, {"date": "2021-03-26", "close": 19.39, "volume": 495172.0}, {"date": "2021-03-29", "close": 19.38, "volume": 272475.0}, {"date": "2021-03-30", "close": 19.47, "volume": 274264.0}, {"date": "2021-03-31", "close": 19.17, "volume": 496216.0}, {"date": "2021-04-01", "close": 19.54, "volume": 281151.0}, {"date": "2021-04-05", "close": 19.41, "volume": 271373.0}, {"date": "2021-04-06", "close": 19.32, "volume": 217443.0}, {"date": "2021-04-07", "close": 19.56, "volume": 390973.0}, {"date": "2021-04-08", "close": 19.69, "volume": 301227.0}, {"date": "2021-04-09", "close": 19.37, "volume": 194810.0}, {"date": "2021-04-12", "close": 19.21, "volume": 161796.0}, {"date": "2021-04-13", "close": 19.25, "volume": 223700.0}, {"date": "2021-04-14", "close": 19.41, "volume": 263072.0}, {"date": "2021-04-15", "close": 19.76, "volume": 919354.0}, {"date": "2021-04-16", "close": 20.0, "volume": 454903.0}, {"date": "2021-04-19", "close": 20.12, "volume": 476109.0}, {"date": "2021-04-20", "close": 20.72, "volume": 490847.0}, {"date": "2021-04-21", "close": 21.2, "volume": 407879.0}, {"date": "2021-04-22", "close": 21.4, "volume": 211160.0}, {"date": "2021-04-23", "close": 21.46, "volume": 242685.0}, {"date": "2021-04-26", "close": 21.58, "volume": 206381.0}, {"date": "2021-04-27", "close": 21.26, "volume": 188316.0}, {"date": "2021-04-28", "close": 21.18, "volume": 113803.0}, {"date": "2021-04-29", "close": 21.4, "volume": 114831.0}, {"date": "2021-04-30", "close": 21.53, "volume": 212931.0}, {"date": "2021-05-03", "close": 21.68, "volume": 258852.0}, {"date": "2021-05-04", "close": 21.71, "volume": 221547.0}, {"date": "2021-05-05", "close": 21.62, "volume": 161934.0}, {"date": "2021-05-06", "close": 21.77, "volume": 194983.0}, {"date": "2021-05-07", "close": 22.13, "volume": 197576.0}, {"date": "2021-05-10", "close": 22.1, "volume": 343251.0}, {"date": "2021-05-11", "close": 21.8, "volume": 204840.0}, {"date": "2021-05-12", "close": 20.78, "volume": 314919.0}, {"date": "2021-05-13", "close": 21.1, "volume": 273864.0}, {"date": "2021-05-14", "close": 21.18, "volume": 388978.0}, {"date": "2021-05-17", "close": 21.2, "volume": 286985.0}, {"date": "2021-05-18", "close": 20.93, "volume": 213355.0}, {"date": "2021-05-19", "close": 20.77, "volume": 150301.0}, {"date": "2021-05-20", "close": 21.25, "volume": 278160.0}, {"date": "2021-05-21", "close": 21.6, "volume": 689384.0}, {"date": "2021-05-24", "close": 21.47, "volume": 258321.0}, {"date": "2021-05-25", "close": 21.22, "volume": 340919.0}, {"date": "2021-05-26", "close": 21.27, "volume": 220176.0}, {"date": "2021-05-27", "close": 21.11, "volume": 966761.0}, {"date": "2021-05-28", "close": 21.21, "volume": 210522.0}, {"date": "2021-06-01", "close": 21.51, "volume": 240175.0}, {"date": "2021-06-02", "close": 21.81, "volume": 423747.0}, {"date": "2021-06-03", "close": 21.92, "volume": 263525.0}, {"date": "2021-06-04", "close": 21.9, "volume": 246367.0}, {"date": "2021-06-07", "close": 22.49, "volume": 318406.0}, {"date": "2021-06-08", "close": 22.69, "volume": 547270.0}, {"date": "2021-06-09", "close": 22.96, "volume": 382332.0}, {"date": "2021-06-10", "close": 22.93, "volume": 229977.0}, {"date": "2021-06-11", "close": 22.46, "volume": 158172.0}, {"date": "2021-06-14", "close": 22.48, "volume": 156648.0}, {"date": "2021-06-15", "close": 22.43, "volume": 191212.0}, {"date": "2021-06-16", "close": 22.36, "volume": 212491.0}, {"date": "2021-06-17", "close": 22.08, "volume": 271979.0}, {"date": "2021-06-18", "close": 21.36, "volume": 476042.0}, {"date": "2021-06-21", "close": 22.05, "volume": 188950.0}, {"date": "2021-06-22", "close": 22.13, "volume": 165424.0}, {"date": "2021-06-23", "close": 22.19, "volume": 141442.0}, {"date": "2021-06-24", "close": 22.43, "volume": 221293.0}, {"date": "2021-06-25", "close": 22.45, "volume": 403585.0}, {"date": "2021-06-28", "close": 21.98, "volume": 126124.0}, {"date": "2021-06-29", "close": 21.95, "volume": 124214.0}, {"date": "2021-06-30", "close": 21.82, "volume": 128000.0}, {"date": "2021-07-01", "close": 21.93, "volume": 154001.0}, {"date": "2021-07-02", "close": 21.93, "volume": 568531.0}, {"date": "2021-07-06", "close": 21.97, "volume": 98755.0}, {"date": "2021-07-07", "close": 21.98, "volume": 111296.0}, {"date": "2021-07-08", "close": 21.68, "volume": 108014.0}, {"date": "2021-07-09", "close": 22.03, "volume": 116848.0}, {"date": "2021-07-12", "close": 22.81, "volume": 248775.0}, {"date": "2021-07-13", "close": 22.68, "volume": 275277.0}, {"date": "2021-07-14", "close": 22.57, "volume": 124673.0}, {"date": "2021-07-15", "close": 22.93, "volume": 155885.0}, {"date": "2021-07-16", "close": 22.78, "volume": 157346.0}, {"date": "2021-07-19", "close": 22.26, "volume": 169463.0}, {"date": "2021-07-20", "close": 23.56, "volume": 322014.0}, {"date": "2021-07-21", "close": 23.49, "volume": 135158.0}, {"date": "2021-07-22", "close": 23.13, "volume": 145594.0}, {"date": "2021-07-23", "close": 23.19, "volume": 104390.0}, {"date": "2021-07-26", "close": 23.17, "volume": 174638.0}, {"date": "2021-07-27", "close": 23.27, "volume": 123861.0}, {"date": "2021-07-28", "close": 23.03, "volume": 81229.0}, {"date": "2021-07-29", "close": 23.28, "volume": 89710.0}, {"date": "2021-07-30", "close": 23.28, "volume": 144978.0}, {"date": "2021-08-02", "close": 22.98, "volume": 109146.0}, {"date": "2021-08-03", "close": 23.18, "volume": 107626.0}, {"date": "2021-08-04", "close": 23.21, "volume": 154573.0}, {"date": "2021-08-05", "close": 24.03, "volume": 194054.0}, {"date": "2021-08-06", "close": 24.18, "volume": 206135.0}, {"date": "2021-08-09", "close": 24.13, "volume": 177080.0}, {"date": "2021-08-10", "close": 23.47, "volume": 120871.0}, {"date": "2021-08-11", "close": 23.49, "volume": 140142.0}, {"date": "2021-08-12", "close": 23.55, "volume": 176591.0}, {"date": "2021-08-13", "close": 23.44, "volume": 98328.0}, {"date": "2021-08-16", "close": 23.01, "volume": 99733.0}, {"date": "2021-08-17", "close": 23.12, "volume": 137542.0}, {"date": "2021-08-18", "close": 22.95, "volume": 117937.0}, {"date": "2021-08-19", "close": 22.79, "volume": 214180.0}, {"date": "2021-08-20", "close": 23.31, "volume": 297004.0}, {"date": "2021-08-23", "close": 22.81, "volume": 216160.0}, {"date": "2021-08-24", "close": 22.76, "volume": 231511.0}, {"date": "2021-08-25", "close": 22.87, "volume": 245537.0}, {"date": "2021-08-26", "close": 22.65, "volume": 177966.0}, {"date": "2021-08-27", "close": 23.4, "volume": 229849.0}, {"date": "2021-08-30", "close": 23.93, "volume": 286685.0}, {"date": "2021-08-31", "close": 23.7, "volume": 468231.0}, {"date": "2021-09-01", "close": 23.8, "volume": 222986.0}, {"date": "2021-09-02", "close": 24.49, "volume": 513754.0}, {"date": "2021-09-03", "close": 24.98, "volume": 347124.0}, {"date": "2021-09-07", "close": 24.76, "volume": 372401.0}, {"date": "2021-09-08", "close": 25.58, "volume": 516240.0}, {"date": "2021-09-09", "close": 24.98, "volume": 335418.0}, {"date": "2021-09-10", "close": 23.95, "volume": 261989.0}, {"date": "2021-09-13", "close": 24.02, "volume": 228830.0}, {"date": "2021-09-14", "close": 24.22, "volume": 232031.0}, {"date": "2021-09-15", "close": 24.36, "volume": 389306.0}, {"date": "2021-09-16", "close": 23.99, "volume": 268418.0}, {"date": "2021-09-17", "close": 23.34, "volume": 422499.0}, {"date": "2021-09-20", "close": 23.27, "volume": 242846.0}, {"date": "2021-09-21", "close": 23.5, "volume": 173517.0}, {"date": "2021-09-22", "close": 23.84, "volume": 198331.0}, {"date": "2021-09-23", "close": 23.79, "volume": 157961.0}, {"date": "2021-09-24", "close": 23.5, "volume": 111405.0}, {"date": "2021-09-27", "close": 23.41, "volume": 135582.0}, {"date": "2021-09-28", "close": 23.21, "volume": 151928.0}, {"date": "2021-09-29", "close": 23.46, "volume": 104654.0}, {"date": "2021-09-30", "close": 22.9, "volume": 161364.0}, {"date": "2021-10-01", "close": 23.4, "volume": 273780.0}, {"date": "2021-10-04", "close": 23.31, "volume": 155671.0}, {"date": "2021-10-05", "close": 23.05, "volume": 170133.0}, {"date": "2021-10-06", "close": 22.98, "volume": 203278.0}, {"date": "2021-10-07", "close": 23.11, "volume": 157632.0}, {"date": "2021-10-08", "close": 22.58, "volume": 103368.0}, {"date": "2021-10-11", "close": 22.47, "volume": 360604.0}, {"date": "2021-10-12", "close": 23.03, "volume": 173075.0}, {"date": "2021-10-13", "close": 23.19, "volume": 162337.0}, {"date": "2021-10-14", "close": 23.68, "volume": 186036.0}, {"date": "2021-10-15", "close": 23.54, "volume": 225495.0}, {"date": "2021-10-18", "close": 23.63, "volume": 153879.0}, {"date": "2021-10-19", "close": 23.58, "volume": 261747.0}, {"date": "2021-10-20", "close": 24.14, "volume": 119290.0}, {"date": "2021-10-21", "close": 24.14, "volume": 138276.0}, {"date": "2021-10-22", "close": 24.12, "volume": 100697.0}, {"date": "2021-10-25", "close": 24.15, "volume": 89984.0}, {"date": "2021-10-26", "close": 24.11, "volume": 112525.0}, {"date": "2021-10-27", "close": 23.87, "volume": 118832.0}, {"date": "2021-10-28", "close": 24.24, "volume": 73792.0}, {"date": "2021-10-29", "close": 23.94, "volume": 154366.0}, {"date": "2021-11-01", "close": 24.26, "volume": 165223.0}, {"date": "2021-11-02", "close": 24.21, "volume": 85932.0}, {"date": "2021-11-03", "close": 24.4, "volume": 110817.0}, {"date": "2021-11-04", "close": 24.1, "volume": 103182.0}, {"date": "2021-11-05", "close": 24.49, "volume": 160506.0}, {"date": "2021-11-08", "close": 24.0, "volume": 168377.0}, {"date": "2021-11-09", "close": 23.75, "volume": 146954.0}, {"date": "2021-11-10", "close": 23.8, "volume": 167957.0}, {"date": "2021-11-11", "close": 23.93, "volume": 156994.0}, {"date": "2021-11-12", "close": 23.12, "volume": 211745.0}, {"date": "2021-11-15", "close": 23.38, "volume": 282648.0}, {"date": "2021-11-16", "close": 23.34, "volume": 270572.0}, {"date": "2021-11-17", "close": 23.49, "volume": 203893.0}, {"date": "2021-11-18", "close": 23.52, "volume": 217912.0}, {"date": "2021-11-19", "close": 23.4, "volume": 160320.0}, {"date": "2021-11-22", "close": 23.3, "volume": 308782.0}, {"date": "2021-11-23", "close": 23.56, "volume": 199771.0}, {"date": "2021-11-24", "close": 23.5, "volume": 182445.0}, {"date": "2021-11-26", "close": 23.11, "volume": 189738.0}, {"date": "2021-11-29", "close": 23.19, "volume": 273039.0}, {"date": "2021-11-30", "close": 23.08, "volume": 516534.0}, {"date": "2021-12-01", "close": 22.69, "volume": 312360.0}, {"date": "2021-12-02", "close": 23.41, "volume": 202006.0}, {"date": "2021-12-03", "close": 23.36, "volume": 230002.0}, {"date": "2021-12-06", "close": 24.48, "volume": 486511.0}, {"date": "2021-12-07", "close": 24.63, "volume": 343886.0}, {"date": "2021-12-08", "close": 25.12, "volume": 283012.0}, {"date": "2021-12-09", "close": 24.61, "volume": 613839.0}, {"date": "2021-12-10", "close": 24.66, "volume": 376967.0}, {"date": "2021-12-13", "close": 25.33, "volume": 568265.0}, {"date": "2021-12-14", "close": 24.84, "volume": 738516.0}, {"date": "2021-12-15", "close": 25.57, "volume": 511025.0}, {"date": "2021-12-16", "close": 24.89, "volume": 431938.0}, {"date": "2021-12-17", "close": 24.64, "volume": 547947.0}, {"date": "2021-12-20", "close": 24.61, "volume": 445186.0}, {"date": "2021-12-21", "close": 24.88, "volume": 316531.0}, {"date": "2021-12-22", "close": 25.29, "volume": 279303.0}, {"date": "2021-12-23", "close": 25.36, "volume": 468583.0}, {"date": "2021-12-27", "close": 25.9, "volume": 382068.0}, {"date": "2021-12-28", "close": 25.86, "volume": 265300.0}, {"date": "2021-12-29", "close": 26.68, "volume": 435568.0}, {"date": "2021-12-30", "close": 26.79, "volume": 550857.0}, {"date": "2021-12-31", "close": 27.33, "volume": 513524.0}, {"date": "2022-01-03", "close": 26.55, "volume": 406039.0}, {"date": "2022-01-04", "close": 26.62, "volume": 326398.0}, {"date": "2022-01-05", "close": 26.15, "volume": 310756.0}, {"date": "2022-01-06", "close": 25.53, "volume": 345709.0}, {"date": "2022-01-07", "close": 25.03, "volume": 251269.0}, {"date": "2022-01-10", "close": 24.76, "volume": 280038.0}, {"date": "2022-01-11", "close": 24.55, "volume": 220719.0}, {"date": "2022-01-12", "close": 24.5, "volume": 213247.0}, {"date": "2022-01-13", "close": 25.29, "volume": 301143.0}, {"date": "2022-01-14", "close": 24.92, "volume": 198096.0}, {"date": "2022-01-18", "close": 24.47, "volume": 509319.0}, {"date": "2022-01-19", "close": 23.9, "volume": 272517.0}, {"date": "2022-01-20", "close": 23.82, "volume": 315978.0}, {"date": "2022-01-21", "close": 23.94, "volume": 405804.0}, {"date": "2022-01-24", "close": 23.87, "volume": 352792.0}, {"date": "2022-01-25", "close": 23.4, "volume": 335884.0}, {"date": "2022-01-26", "close": 23.05, "volume": 255457.0}, {"date": "2022-01-27", "close": 22.68, "volume": 246800.0}, {"date": "2022-01-28", "close": 23.24, "volume": 335106.0}, {"date": "2022-01-31", "close": 23.6, "volume": 282419.0}, {"date": "2022-02-01", "close": 23.6, "volume": 254612.0}, {"date": "2022-02-02", "close": 24.03, "volume": 168077.0}, {"date": "2022-02-03", "close": 23.69, "volume": 311153.0}, {"date": "2022-02-04", "close": 23.36, "volume": 247111.0}, {"date": "2022-02-07", "close": 23.26, "volume": 313375.0}, {"date": "2022-02-08", "close": 23.11, "volume": 159530.0}, {"date": "2022-02-09", "close": 23.61, "volume": 239233.0}, {"date": "2022-02-10", "close": 23.24, "volume": 317813.0}, {"date": "2022-02-11", "close": 23.57, "volume": 320276.0}, {"date": "2022-02-14", "close": 22.81, "volume": 331034.0}, {"date": "2022-02-15", "close": 22.86, "volume": 233385.0}, {"date": "2022-02-16", "close": 23.31, "volume": 270767.0}, {"date": "2022-02-17", "close": 23.22, "volume": 204553.0}, {"date": "2022-02-18", "close": 23.03, "volume": 202915.0}, {"date": "2022-02-22", "close": 23.17, "volume": 264137.0}, {"date": "2022-02-23", "close": 23.13, "volume": 497200.0}, {"date": "2022-02-24", "close": 22.74, "volume": 305839.0}, {"date": "2022-02-25", "close": 23.43, "volume": 336586.0}, {"date": "2022-02-28", "close": 23.06, "volume": 416594.0}, {"date": "2022-03-01", "close": 22.88, "volume": 291477.0}, {"date": "2022-03-02", "close": 23.8, "volume": 479989.0}, {"date": "2022-03-03", "close": 23.92, "volume": 172884.0}, {"date": "2022-03-04", "close": 24.49, "volume": 246315.0}, {"date": "2022-03-07", "close": 24.44, "volume": 328731.0}, {"date": "2022-03-08", "close": 23.83, "volume": 220037.0}, {"date": "2022-03-09", "close": 24.48, "volume": 258582.0}, {"date": "2022-03-10", "close": 24.62, "volume": 189854.0}, {"date": "2022-03-11", "close": 24.85, "volume": 328449.0}, {"date": "2022-03-14", "close": 24.18, "volume": 313274.0}, {"date": "2022-03-15", "close": 24.39, "volume": 297566.0}, {"date": "2022-03-16", "close": 24.59, "volume": 311756.0}, {"date": "2022-03-17", "close": 24.82, "volume": 293645.0}, {"date": "2022-03-18", "close": 24.54, "volume": 1448272.0}, {"date": "2022-03-21", "close": 24.14, "volume": 272499.0}, {"date": "2022-03-22", "close": 24.11, "volume": 819799.0}, {"date": "2022-03-23", "close": 23.42, "volume": 293070.0}, {"date": "2022-03-24", "close": 23.59, "volume": 151261.0}, {"date": "2022-03-25", "close": 23.81, "volume": 284991.0}, {"date": "2022-03-28", "close": 24.19, "volume": 307156.0}, {"date": "2022-03-29", "close": 24.93, "volume": 432859.0}, {"date": "2022-03-30", "close": 24.38, "volume": 292581.0}, {"date": "2022-03-31", "close": 24.59, "volume": 541893.0}, {"date": "2022-04-01", "close": 24.75, "volume": 260259.0}, {"date": "2022-04-04", "close": 24.44, "volume": 336960.0}, {"date": "2022-04-05", "close": 23.98, "volume": 189424.0}, {"date": "2022-04-06", "close": 24.48, "volume": 274342.0}, {"date": "2022-04-07", "close": 24.03, "volume": 213358.0}, {"date": "2022-04-08", "close": 24.08, "volume": 236921.0}, {"date": "2022-04-11", "close": 23.95, "volume": 186751.0}, {"date": "2022-04-12", "close": 23.89, "volume": 192151.0}, {"date": "2022-04-13", "close": 24.05, "volume": 206439.0}, {"date": "2022-04-14", "close": 24.09, "volume": 217351.0}, {"date": "2022-04-18", "close": 23.8, "volume": 169079.0}, {"date": "2022-04-19", "close": 24.79, "volume": 301427.0}, {"date": "2022-04-20", "close": 25.14, "volume": 282789.0}, {"date": "2022-04-21", "close": 24.8, "volume": 231928.0}, {"date": "2022-04-22", "close": 24.32, "volume": 165815.0}, {"date": "2022-04-25", "close": 24.2, "volume": 188578.0}, {"date": "2022-04-26", "close": 23.94, "volume": 228238.0}, {"date": "2022-04-27", "close": 23.91, "volume": 269090.0}, {"date": "2022-04-28", "close": 24.37, "volume": 173192.0}, {"date": "2022-04-29", "close": 23.52, "volume": 389097.0}, {"date": "2022-05-02", "close": 22.96, "volume": 402739.0}, {"date": "2022-05-03", "close": 23.26, "volume": 217411.0}, {"date": "2022-05-04", "close": 23.05, "volume": 180847.0}, {"date": "2022-05-05", "close": 21.42, "volume": 899193.0}, {"date": "2022-05-06", "close": 21.5, "volume": 361959.0}, {"date": "2022-05-09", "close": 20.55, "volume": 321062.0}, {"date": "2022-05-10", "close": 19.56, "volume": 433938.0}, {"date": "2022-05-11", "close": 19.31, "volume": 294086.0}, {"date": "2022-05-12", "close": 19.38, "volume": 333031.0}, {"date": "2022-05-13", "close": 19.31, "volume": 423017.0}, {"date": "2022-05-16", "close": 19.35, "volume": 408725.0}, {"date": "2022-05-17", "close": 19.75, "volume": 399102.0}, {"date": "2022-05-18", "close": 19.2, "volume": 357444.0}, {"date": "2022-05-19", "close": 18.99, "volume": 229798.0}, {"date": "2022-05-20", "close": 19.33, "volume": 540375.0}, {"date": "2022-05-23", "close": 19.66, "volume": 331886.0}, {"date": "2022-05-24", "close": 19.72, "volume": 266954.0}, {"date": "2022-05-25", "close": 19.73, "volume": 293031.0}, {"date": "2022-05-26", "close": 19.63, "volume": 242294.0}, {"date": "2022-05-27", "close": 20.11, "volume": 320669.0}, {"date": "2022-05-31", "close": 19.69, "volume": 254485.0}, {"date": "2022-06-01", "close": 19.74, "volume": 248989.0}, {"date": "2022-06-02", "close": 20.02, "volume": 209723.0}, {"date": "2022-06-03", "close": 19.82, "volume": 264669.0}, {"date": "2022-06-06", "close": 19.52, "volume": 247820.0}, {"date": "2022-06-07", "close": 19.74, "volume": 268135.0}, {"date": "2022-06-08", "close": 19.41, "volume": 258397.0}, {"date": "2022-06-09", "close": 18.79, "volume": 199989.0}, {"date": "2022-06-10", "close": 18.4, "volume": 214951.0}, {"date": "2022-06-13", "close": 17.36, "volume": 326379.0}, {"date": "2022-06-14", "close": 16.99, "volume": 285068.0}, {"date": "2022-06-15", "close": 17.17, "volume": 294959.0}, {"date": "2022-06-16", "close": 16.57, "volume": 410778.0}, {"date": "2022-06-17", "close": 16.97, "volume": 995659.0}, {"date": "2022-06-21", "close": 16.77, "volume": 216040.0}, {"date": "2022-06-22", "close": 16.95, "volume": 407573.0}, {"date": "2022-06-23", "close": 17.3, "volume": 651383.0}, {"date": "2022-06-24", "close": 17.09, "volume": 1337296.0}, {"date": "2022-06-27", "close": 17.41, "volume": 355567.0}, {"date": "2022-06-28", "close": 17.46, "volume": 318525.0}, {"date": "2022-06-29", "close": 17.47, "volume": 392097.0}, {"date": "2022-06-30", "close": 17.66, "volume": 299120.0}, {"date": "2022-07-01", "close": 18.25, "volume": 263584.0}, {"date": "2022-07-05", "close": 18.26, "volume": 244386.0}, {"date": "2022-07-06", "close": 18.32, "volume": 266259.0}, {"date": "2022-07-07", "close": 18.5, "volume": 252803.0}, {"date": "2022-07-08", "close": 18.41, "volume": 265352.0}, {"date": "2022-07-11", "close": 18.51, "volume": 218721.0}, {"date": "2022-07-12", "close": 18.73, "volume": 225826.0}, {"date": "2022-07-13", "close": 19.27, "volume": 335871.0}, {"date": "2022-07-14", "close": 18.69, "volume": 192097.0}, {"date": "2022-07-15", "close": 19.22, "volume": 287716.0}, {"date": "2022-07-18", "close": 19.3, "volume": 270038.0}, {"date": "2022-07-19", "close": 19.61, "volume": 209633.0}, {"date": "2022-07-20", "close": 19.74, "volume": 269887.0}, {"date": "2022-07-21", "close": 19.8, "volume": 164518.0}, {"date": "2022-07-22", "close": 19.74, "volume": 265897.0}, {"date": "2022-07-25", "close": 19.85, "volume": 184330.0}, {"date": "2022-07-26", "close": 20.24, "volume": 191112.0}, {"date": "2022-07-27", "close": 20.37, "volume": 186031.0}, {"date": "2022-07-28", "close": 21.23, "volume": 172981.0}, {"date": "2022-07-29", "close": 21.31, "volume": 138826.0}, {"date": "2022-08-01", "close": 20.98, "volume": 169302.0}, {"date": "2022-08-02", "close": 20.76, "volume": 116662.0}, {"date": "2022-08-03", "close": 20.82, "volume": 163134.0}, {"date": "2022-08-04", "close": 20.35, "volume": 569427.0}, {"date": "2022-08-05", "close": 20.31, "volume": 233022.0}, {"date": "2022-08-08", "close": 20.13, "volume": 306291.0}, {"date": "2022-08-09", "close": 19.52, "volume": 360131.0}, {"date": "2022-08-10", "close": 19.49, "volume": 474867.0}, {"date": "2022-08-11", "close": 19.53, "volume": 268823.0}, {"date": "2022-08-12", "close": 19.64, "volume": 304279.0}, {"date": "2022-08-15", "close": 19.66, "volume": 269796.0}, {"date": "2022-08-16", "close": 19.65, "volume": 311556.0}, {"date": "2022-08-17", "close": 19.49, "volume": 290324.0}, {"date": "2022-08-18", "close": 19.36, "volume": 237540.0}, {"date": "2022-08-19", "close": 18.95, "volume": 156403.0}, {"date": "2022-08-22", "close": 18.46, "volume": 182275.0}, {"date": "2022-08-23", "close": 18.37, "volume": 223146.0}, {"date": "2022-08-24", "close": 18.37, "volume": 174519.0}, {"date": "2022-08-25", "close": 18.82, "volume": 136801.0}, {"date": "2022-08-26", "close": 18.57, "volume": 264935.0}, {"date": "2022-08-29", "close": 18.43, "volume": 180022.0}, {"date": "2022-08-30", "close": 18.31, "volume": 347598.0}, {"date": "2022-08-31", "close": 18.04, "volume": 393457.0}, {"date": "2022-09-01", "close": 17.86, "volume": 321307.0}, {"date": "2022-09-02", "close": 17.71, "volume": 197050.0}, {"date": "2022-09-06", "close": 17.76, "volume": 163725.0}, {"date": "2022-09-07", "close": 18.16, "volume": 168833.0}, {"date": "2022-09-08", "close": 18.11, "volume": 97232.0}, {"date": "2022-09-09", "close": 18.52, "volume": 118445.0}, {"date": "2022-09-12", "close": 18.83, "volume": 145686.0}, {"date": "2022-09-13", "close": 18.26, "volume": 232551.0}, {"date": "2022-09-14", "close": 18.14, "volume": 130975.0}, {"date": "2022-09-15", "close": 18.13, "volume": 191546.0}, {"date": "2022-09-16", "close": 18.16, "volume": 401485.0}, {"date": "2022-09-19", "close": 18.39, "volume": 213549.0}, {"date": "2022-09-20", "close": 17.49, "volume": 294807.0}, {"date": "2022-09-21", "close": 17.44, "volume": 244848.0}, {"date": "2022-09-22", "close": 17.35, "volume": 253561.0}, {"date": "2022-09-23", "close": 17.26, "volume": 179618.0}, {"date": "2022-09-26", "close": 16.07, "volume": 365293.0}, {"date": "2022-09-27", "close": 15.9, "volume": 358307.0}, {"date": "2022-09-28", "close": 16.76, "volume": 251435.0}, {"date": "2022-09-29", "close": 16.1, "volume": 192907.0}, {"date": "2022-09-30", "close": 16.15, "volume": 226843.0}, {"date": "2022-10-03", "close": 16.18, "volume": 345447.0}, {"date": "2022-10-04", "close": 16.62, "volume": 284072.0}, {"date": "2022-10-05", "close": 16.31, "volume": 169391.0}, {"date": "2022-10-06", "close": 15.8, "volume": 160644.0}, {"date": "2022-10-07", "close": 15.2, "volume": 268766.0}, {"date": "2022-10-10", "close": 15.59, "volume": 238171.0}, {"date": "2022-10-11", "close": 16.01, "volume": 213352.0}, {"date": "2022-10-12", "close": 15.85, "volume": 261198.0}, {"date": "2022-10-13", "close": 16.11, "volume": 495314.0}, {"date": "2022-10-14", "close": 15.96, "volume": 362444.0}, {"date": "2022-10-17", "close": 16.62, "volume": 252978.0}, {"date": "2022-10-18", "close": 16.58, "volume": 216519.0}, {"date": "2022-10-19", "close": 16.26, "volume": 259152.0}, {"date": "2022-10-20", "close": 16.1, "volume": 224729.0}, {"date": "2022-10-21", "close": 16.34, "volume": 239411.0}, {"date": "2022-10-24", "close": 16.63, "volume": 309487.0}, {"date": "2022-10-25", "close": 16.97, "volume": 322458.0}, {"date": "2022-10-26", "close": 17.0, "volume": 282819.0}, {"date": "2022-10-27", "close": 17.01, "volume": 194333.0}, {"date": "2022-10-28", "close": 17.57, "volume": 184965.0}, {"date": "2022-10-31", "close": 17.54, "volume": 179562.0}, {"date": "2022-11-01", "close": 17.51, "volume": 138254.0}, {"date": "2022-11-02", "close": 17.12, "volume": 200848.0}, {"date": "2022-11-03", "close": 17.09, "volume": 126643.0}, {"date": "2022-11-04", "close": 17.18, "volume": 271468.0}, {"date": "2022-11-07", "close": 17.34, "volume": 304173.0}, {"date": "2022-11-08", "close": 17.23, "volume": 204250.0}, {"date": "2022-11-09", "close": 16.8, "volume": 462294.0}, {"date": "2022-11-10", "close": 18.29, "volume": 306659.0}, {"date": "2022-11-11", "close": 18.05, "volume": 200475.0}, {"date": "2022-11-14", "close": 17.39, "volume": 334082.0}, {"date": "2022-11-15", "close": 17.28, "volume": 242746.0}, {"date": "2022-11-16", "close": 17.07, "volume": 447254.0}, {"date": "2022-11-17", "close": 17.0, "volume": 267314.0}, {"date": "2022-11-18", "close": 17.42, "volume": 227897.0}, {"date": "2022-11-21", "close": 17.6, "volume": 293934.0}, {"date": "2022-11-22", "close": 17.68, "volume": 292405.0}, {"date": "2022-11-23", "close": 17.62, "volume": 229700.0}, {"date": "2022-11-25", "close": 17.7, "volume": 133220.0}, {"date": "2022-11-28", "close": 17.42, "volume": 280574.0}, {"date": "2022-11-29", "close": 17.54, "volume": 295319.0}, {"date": "2022-11-30", "close": 17.61, "volume": 593730.0}, {"date": "2022-12-01", "close": 17.41, "volume": 384652.0}, {"date": "2022-12-02", "close": 17.55, "volume": 217318.0}, {"date": "2022-12-05", "close": 17.19, "volume": 220030.0}, {"date": "2022-12-06", "close": 17.0, "volume": 287279.0}, {"date": "2022-12-07", "close": 16.99, "volume": 356690.0}, {"date": "2022-12-08", "close": 17.0, "volume": 188961.0}, {"date": "2022-12-09", "close": 16.98, "volume": 167770.0}, {"date": "2022-12-12", "close": 17.01, "volume": 285212.0}, {"date": "2022-12-13", "close": 17.27, "volume": 269805.0}, {"date": "2022-12-14", "close": 17.13, "volume": 218652.0}, {"date": "2022-12-15", "close": 16.75, "volume": 250820.0}, {"date": "2022-12-16", "close": 16.5, "volume": 685508.0}, {"date": "2022-12-19", "close": 16.1, "volume": 248789.0}, {"date": "2022-12-20", "close": 16.14, "volume": 724897.0}, {"date": "2022-12-21", "close": 16.08, "volume": 230445.0}, {"date": "2022-12-22", "close": 16.13, "volume": 321470.0}, {"date": "2022-12-23", "close": 16.22, "volume": 198492.0}, {"date": "2022-12-27", "close": 16.2, "volume": 225394.0}, {"date": "2022-12-28", "close": 15.86, "volume": 285779.0}, {"date": "2022-12-29", "close": 16.28, "volume": 280462.0}, {"date": "2022-12-30", "close": 16.1, "volume": 263552.0}, {"date": "2023-01-03", "close": 16.07, "volume": 295222.0}, {"date": "2023-01-04", "close": 16.41, "volume": 407155.0}, {"date": "2023-01-05", "close": 15.8, "volume": 278671.0}, {"date": "2023-01-06", "close": 16.47, "volume": 220467.0}, {"date": "2023-01-09", "close": 16.39, "volume": 207596.0}, {"date": "2023-01-10", "close": 16.37, "volume": 469928.0}, {"date": "2023-01-11", "close": 16.52, "volume": 762445.0}, {"date": "2023-01-12", "close": 17.27, "volume": 810029.0}, {"date": "2023-01-13", "close": 17.2, "volume": 415054.0}, {"date": "2023-01-17", "close": 17.02, "volume": 259227.0}, {"date": "2023-01-18", "close": 16.81, "volume": 362506.0}, {"date": "2023-01-19", "close": 16.67, "volume": 215959.0}, {"date": "2023-01-20", "close": 16.73, "volume": 343690.0}, {"date": "2023-01-23", "close": 16.79, "volume": 191305.0}, {"date": "2023-01-24", "close": 17.0, "volume": 208682.0}, {"date": "2023-01-25", "close": 16.9, "volume": 451696.0}, {"date": "2023-01-26", "close": 17.07, "volume": 205836.0}, {"date": "2023-01-27", "close": 17.21, "volume": 194499.0}, {"date": "2023-01-30", "close": 17.08, "volume": 190416.0}, {"date": "2023-01-31", "close": 17.92, "volume": 486282.0}, {"date": "2023-02-01", "close": 18.32, "volume": 651899.0}, {"date": "2023-02-02", "close": 18.87, "volume": 330347.0}, {"date": "2023-02-03", "close": 18.48, "volume": 221930.0}, {"date": "2023-02-06", "close": 18.23, "volume": 267810.0}, {"date": "2023-02-07", "close": 18.45, "volume": 346211.0}, {"date": "2023-02-08", "close": 18.42, "volume": 252157.0}, {"date": "2023-02-09", "close": 18.15, "volume": 183873.0}, {"date": "2023-02-10", "close": 18.17, "volume": 209637.0}, {"date": "2023-02-13", "close": 18.29, "volume": 164773.0}, {"date": "2023-02-14", "close": 18.02, "volume": 195065.0}, {"date": "2023-02-15", "close": 18.07, "volume": 137801.0}, {"date": "2023-02-16", "close": 17.8, "volume": 168842.0}, {"date": "2023-02-17", "close": 17.66, "volume": 291103.0}, {"date": "2023-02-21", "close": 17.4, "volume": 161136.0}, {"date": "2023-02-22", "close": 17.28, "volume": 240684.0}, {"date": "2023-02-23", "close": 17.3, "volume": 211233.0}, {"date": "2023-02-24", "close": 17.09, "volume": 215886.0}, {"date": "2023-02-27", "close": 17.06, "volume": 190257.0}, {"date": "2023-02-28", "close": 17.01, "volume": 366387.0}, {"date": "2023-03-01", "close": 15.79, "volume": 1214346.0}, {"date": "2023-03-02", "close": 16.3, "volume": 387066.0}, {"date": "2023-03-03", "close": 16.55, "volume": 231936.0}, {"date": "2023-03-06", "close": 16.39, "volume": 337382.0}, {"date": "2023-03-07", "close": 15.78, "volume": 423759.0}, {"date": "2023-03-08", "close": 15.79, "volume": 257094.0}, {"date": "2023-03-09", "close": 15.42, "volume": 351974.0}, {"date": "2023-03-10", "close": 14.8, "volume": 439183.0}, {"date": "2023-03-13", "close": 14.7, "volume": 533535.0}, {"date": "2023-03-14", "close": 14.93, "volume": 537107.0}, {"date": "2023-03-15", "close": 14.69, "volume": 531967.0}, {"date": "2023-03-16", "close": 14.3, "volume": 628490.0}, {"date": "2023-03-17", "close": 13.9, "volume": 1110034.0}, {"date": "2023-03-20", "close": 14.11, "volume": 504893.0}, {"date": "2023-03-21", "close": 14.36, "volume": 797210.0}, {"date": "2023-03-22", "close": 14.02, "volume": 621015.0}, {"date": "2023-03-23", "close": 14.06, "volume": 580935.0}, {"date": "2023-03-24", "close": 14.34, "volume": 456045.0}, {"date": "2023-03-27", "close": 14.34, "volume": 558432.0}, {"date": "2023-03-28", "close": 14.28, "volume": 347035.0}, {"date": "2023-03-29", "close": 14.45, "volume": 504074.0}, {"date": "2023-03-30", "close": 14.53, "volume": 480002.0}, {"date": "2023-03-31", "close": 14.79, "volume": 575825.0}, {"date": "2023-04-03", "close": 14.84, "volume": 345460.0}, {"date": "2023-04-04", "close": 15.01, "volume": 327563.0}, {"date": "2023-04-05", "close": 14.95, "volume": 729875.0}, {"date": "2023-04-06", "close": 15.23, "volume": 466615.0}, {"date": "2023-04-10", "close": 15.15, "volume": 323405.0}, {"date": "2023-04-11", "close": 15.18, "volume": 491993.0}, {"date": "2023-04-12", "close": 14.92, "volume": 426223.0}, {"date": "2023-04-13", "close": 14.8, "volume": 239217.0}, {"date": "2023-04-14", "close": 14.58, "volume": 304037.0}, {"date": "2023-04-17", "close": 14.89, "volume": 394965.0}, {"date": "2023-04-18", "close": 14.83, "volume": 260850.0}, {"date": "2023-04-19", "close": 15.07, "volume": 345297.0}, {"date": "2023-04-20", "close": 14.82, "volume": 374537.0}, {"date": "2023-04-21", "close": 14.89, "volume": 404094.0}, {"date": "2023-04-24", "close": 14.98, "volume": 506520.0}, {"date": "2023-04-25", "close": 14.76, "volume": 189208.0}, {"date": "2023-04-26", "close": 14.53, "volume": 174688.0}, {"date": "2023-04-27", "close": 14.85, "volume": 174624.0}, {"date": "2023-04-28", "close": 15.2, "volume": 306105.0}, {"date": "2023-05-01", "close": 15.24, "volume": 282321.0}, {"date": "2023-05-02", "close": 15.07, "volume": 389379.0}, {"date": "2023-05-03", "close": 15.1, "volume": 332151.0}, {"date": "2023-05-04", "close": 15.31, "volume": 283187.0}, {"date": "2023-05-05", "close": 15.57, "volume": 271666.0}, {"date": "2023-05-08", "close": 15.51, "volume": 252631.0}, {"date": "2023-05-09", "close": 15.52, "volume": 240491.0}, {"date": "2023-05-10", "close": 15.97, "volume": 291802.0}, {"date": "2023-05-11", "close": 16.01, "volume": 296578.0}, {"date": "2023-05-12", "close": 15.86, "volume": 318314.0}, {"date": "2023-05-15", "close": 15.76, "volume": 264881.0}, {"date": "2023-05-16", "close": 15.41, "volume": 162291.0}, {"date": "2023-05-17", "close": 15.65, "volume": 265975.0}, {"date": "2023-05-18", "close": 15.65, "volume": 264537.0}, {"date": "2023-05-19", "close": 15.44, "volume": 314062.0}, {"date": "2023-05-22", "close": 15.45, "volume": 277346.0}, {"date": "2023-05-23", "close": 15.62, "volume": 583977.0}, {"date": "2023-05-24", "close": 15.24, "volume": 257615.0}, {"date": "2023-05-25", "close": 15.05, "volume": 333757.0}, {"date": "2023-05-26", "close": 15.17, "volume": 274774.0}, {"date": "2023-05-30", "close": 15.11, "volume": 328375.0}, {"date": "2023-05-31", "close": 15.21, "volume": 730687.0}, {"date": "2023-06-01", "close": 15.34, "volume": 432242.0}, {"date": "2023-06-02", "close": 15.85, "volume": 423908.0}, {"date": "2023-06-05", "close": 15.76, "volume": 301177.0}, {"date": "2023-06-06", "close": 16.05, "volume": 374998.0}, {"date": "2023-06-07", "close": 16.39, "volume": 392616.0}, {"date": "2023-06-08", "close": 16.53, "volume": 483841.0}, {"date": "2023-06-09", "close": 16.3, "volume": 542977.0}, {"date": "2023-06-12", "close": 16.02, "volume": 273402.0}, {"date": "2023-06-13", "close": 16.26, "volume": 343632.0}, {"date": "2023-06-14", "close": 16.2, "volume": 572759.0}, {"date": "2023-06-15", "close": 16.28, "volume": 496652.0}, {"date": "2023-06-16", "close": 16.29, "volume": 945427.0}, {"date": "2023-06-20", "close": 16.24, "volume": 763024.0}, {"date": "2023-06-21", "close": 16.06, "volume": 588161.0}, {"date": "2023-06-22", "close": 15.67, "volume": 465475.0}, {"date": "2023-06-23", "close": 15.26, "volume": 2109478.0}, {"date": "2023-06-26", "close": 15.65, "volume": 456838.0}, {"date": "2023-06-27", "close": 15.94, "volume": 446936.0}, {"date": "2023-06-28", "close": 15.99, "volume": 482618.0}, {"date": "2023-06-29", "close": 16.05, "volume": 357852.0}, {"date": "2023-06-30", "close": 15.98, "volume": 502890.0}, {"date": "2023-07-03", "close": 16.17, "volume": 370345.0}, {"date": "2023-07-05", "close": 16.1, "volume": 360838.0}, {"date": "2023-07-06", "close": 16.16, "volume": 503625.0}, {"date": "2023-07-07", "close": 16.19, "volume": 413373.0}, {"date": "2023-07-10", "close": 16.24, "volume": 267226.0}, {"date": "2023-07-11", "close": 16.71, "volume": 487190.0}, {"date": "2023-07-12", "close": 16.45, "volume": 753155.0}, {"date": "2023-07-13", "close": 16.42, "volume": 236951.0}, {"date": "2023-07-14", "close": 16.44, "volume": 238680.0}, {"date": "2023-07-17", "close": 16.28, "volume": 289924.0}, {"date": "2023-07-18", "close": 16.03, "volume": 263693.0}, {"date": "2023-07-19", "close": 16.18, "volume": 657397.0}, {"date": "2023-07-20", "close": 16.27, "volume": 602002.0}, {"date": "2023-07-21", "close": 16.21, "volume": 546118.0}, {"date": "2023-07-24", "close": 16.39, "volume": 672059.0}, {"date": "2023-07-25", "close": 16.15, "volume": 992496.0}, {"date": "2023-07-26", "close": 16.19, "volume": 414402.0}, {"date": "2023-07-27", "close": 15.7, "volume": 717261.0}, {"date": "2023-07-28", "close": 16.18, "volume": 549988.0}, {"date": "2023-07-31", "close": 16.65, "volume": 543357.0}, {"date": "2023-08-01", "close": 16.54, "volume": 305318.0}, {"date": "2023-08-02", "close": 16.52, "volume": 212799.0}, {"date": "2023-08-03", "close": 16.21, "volume": 234155.0}, {"date": "2023-08-04", "close": 16.23, "volume": 139385.0}, {"date": "2023-08-07", "close": 16.39, "volume": 173668.0}, {"date": "2023-08-08", "close": 16.25, "volume": 220292.0}, {"date": "2023-08-09", "close": 15.84, "volume": 368753.0}, {"date": "2023-08-10", "close": 15.83, "volume": 832049.0}, {"date": "2023-08-11", "close": 15.94, "volume": 561745.0}, {"date": "2023-08-14", "close": 15.57, "volume": 549300.0}, {"date": "2023-08-15", "close": 15.34, "volume": 645815.0}, {"date": "2023-08-16", "close": 15.07, "volume": 614055.0}, {"date": "2023-08-17", "close": 15.19, "volume": 714167.0}, {"date": "2023-08-18", "close": 15.05, "volume": 546923.0}, {"date": "2023-08-21", "close": 14.57, "volume": 436509.0}, {"date": "2023-08-22", "close": 14.52, "volume": 390876.0}, {"date": "2023-08-23", "close": 14.69, "volume": 289598.0}, {"date": "2023-08-24", "close": 14.62, "volume": 270753.0}, {"date": "2023-08-25", "close": 14.72, "volume": 263980.0}, {"date": "2023-08-28", "close": 14.91, "volume": 246326.0}, {"date": "2023-08-29", "close": 14.97, "volume": 268119.0}, {"date": "2023-08-30", "close": 15.05, "volume": 321744.0}, {"date": "2023-08-31", "close": 14.95, "volume": 457106.0}, {"date": "2023-09-01", "close": 14.95, "volume": 283984.0}, {"date": "2023-09-05", "close": 14.83, "volume": 407095.0}, {"date": "2023-09-06", "close": 14.91, "volume": 215252.0}, {"date": "2023-09-07", "close": 14.83, "volume": 227920.0}, {"date": "2023-09-08", "close": 14.72, "volume": 347781.0}, {"date": "2023-09-11", "close": 14.7, "volume": 202703.0}, {"date": "2023-09-12", "close": 14.79, "volume": 239305.0}, {"date": "2023-09-13", "close": 14.46, "volume": 285065.0}, {"date": "2023-09-14", "close": 14.77, "volume": 364154.0}, {"date": "2023-09-15", "close": 14.5, "volume": 735364.0}, {"date": "2023-09-18", "close": 14.29, "volume": 518579.0}, {"date": "2023-09-19", "close": 14.35, "volume": 347919.0}, {"date": "2023-09-20", "close": 14.4, "volume": 278703.0}, {"date": "2023-09-21", "close": 14.16, "volume": 516044.0}, {"date": "2023-09-22", "close": 14.05, "volume": 590148.0}, {"date": "2023-09-25", "close": 14.0, "volume": 465402.0}, {"date": "2023-09-26", "close": 13.91, "volume": 417207.0}, {"date": "2023-09-27", "close": 13.93, "volume": 447432.0}, {"date": "2023-09-28", "close": 13.97, "volume": 602793.0}, {"date": "2023-09-29", "close": 14.02, "volume": 579726.0}, {"date": "2023-10-02", "close": 13.75, "volume": 456997.0}, {"date": "2023-10-03", "close": 13.41, "volume": 631861.0}, {"date": "2023-10-04", "close": 13.51, "volume": 937148.0}, {"date": "2023-10-05", "close": 13.83, "volume": 431195.0}, {"date": "2023-10-06", "close": 14.0, "volume": 457263.0}, {"date": "2023-10-09", "close": 14.23, "volume": 389311.0}, {"date": "2023-10-10", "close": 14.13, "volume": 271952.0}, {"date": "2023-10-11", "close": 14.21, "volume": 302593.0}, {"date": "2023-10-12", "close": 14.16, "volume": 331446.0}, {"date": "2023-10-13", "close": 14.12, "volume": 260188.0}, {"date": "2023-10-16", "close": 14.35, "volume": 365375.0}, {"date": "2023-10-17", "close": 14.49, "volume": 329876.0}, {"date": "2023-10-18", "close": 14.24, "volume": 209609.0}, {"date": "2023-10-19", "close": 14.05, "volume": 241001.0}, {"date": "2023-10-20", "close": 13.9, "volume": 291619.0}, {"date": "2023-10-23", "close": 13.64, "volume": 297016.0}, {"date": "2023-10-24", "close": 13.81, "volume": 294859.0}, {"date": "2023-10-25", "close": 13.73, "volume": 366864.0}, {"date": "2023-10-26", "close": 13.8, "volume": 355021.0}, {"date": "2023-10-27", "close": 13.53, "volume": 329515.0}, {"date": "2023-10-30", "close": 13.67, "volume": 218681.0}, {"date": "2023-10-31", "close": 13.81, "volume": 209735.0}, {"date": "2023-11-01", "close": 13.88, "volume": 270457.0}, {"date": "2023-11-02", "close": 14.52, "volume": 454550.0}, {"date": "2023-11-03", "close": 14.92, "volume": 336349.0}, {"date": "2023-11-06", "close": 14.82, "volume": 354635.0}, {"date": "2023-11-07", "close": 14.74, "volume": 423611.0}, {"date": "2023-11-08", "close": 14.72, "volume": 209463.0}, {"date": "2023-11-09", "close": 14.49, "volume": 337892.0}, {"date": "2023-11-10", "close": 14.5, "volume": 427615.0}, {"date": "2023-11-13", "close": 14.1, "volume": 286844.0}, {"date": "2023-11-14", "close": 14.53, "volume": 822800.0}, {"date": "2023-11-15", "close": 14.34, "volume": 1304888.0}, {"date": "2023-11-16", "close": 14.23, "volume": 453060.0}, {"date": "2023-11-17", "close": 14.06, "volume": 566242.0}, {"date": "2023-11-20", "close": 14.22, "volume": 332361.0}, {"date": "2023-11-21", "close": 14.02, "volume": 335902.0}, {"date": "2023-11-22", "close": 14.07, "volume": 278801.0}, {"date": "2023-11-24", "close": 14.19, "volume": 223377.0}, {"date": "2023-11-27", "close": 14.08, "volume": 467432.0}, {"date": "2023-11-28", "close": 14.19, "volume": 299970.0}, {"date": "2023-11-29", "close": 14.18, "volume": 246292.0}, {"date": "2023-11-30", "close": 14.12, "volume": 668256.0}, {"date": "2023-12-01", "close": 14.55, "volume": 460054.0}, {"date": "2023-12-04", "close": 14.8, "volume": 451906.0}, {"date": "2023-12-05", "close": 14.75, "volume": 320153.0}, {"date": "2023-12-06", "close": 14.64, "volume": 343519.0}, {"date": "2023-12-07", "close": 14.78, "volume": 308885.0}, {"date": "2023-12-08", "close": 14.76, "volume": 270943.0}, {"date": "2023-12-11", "close": 14.69, "volume": 284179.0}, {"date": "2023-12-12", "close": 14.72, "volume": 294249.0}, {"date": "2023-12-13", "close": 15.07, "volume": 1165234.0}, {"date": "2023-12-14", "close": 15.37, "volume": 778448.0}, {"date": "2023-12-15", "close": 15.1, "volume": 1817477.0}, {"date": "2023-12-18", "close": 15.14, "volume": 664209.0}, {"date": "2023-12-19", "close": 15.22, "volume": 594972.0}, {"date": "2023-12-20", "close": 15.04, "volume": 368373.0}, {"date": "2023-12-21", "close": 15.0, "volume": 350535.0}, {"date": "2023-12-22", "close": 15.2, "volume": 371820.0}, {"date": "2023-12-26", "close": 15.38, "volume": 303643.0}, {"date": "2023-12-27", "close": 15.42, "volume": 361228.0}, {"date": "2023-12-28", "close": 15.56, "volume": 323667.0}, {"date": "2023-12-29", "close": 15.32, "volume": 242724.0}, {"date": "2024-01-02", "close": 15.17, "volume": 330920.0}, {"date": "2024-01-03", "close": 14.82, "volume": 321658.0}, {"date": "2024-01-04", "close": 14.72, "volume": 262706.0}, {"date": "2024-01-05", "close": 14.7, "volume": 342844.0}, {"date": "2024-01-08", "close": 15.21, "volume": 389650.0}, {"date": "2024-01-09", "close": 15.41, "volume": 505683.0}, {"date": "2024-01-10", "close": 15.8, "volume": 660881.0}, {"date": "2024-01-11", "close": 15.72, "volume": 345349.0}, {"date": "2024-01-12", "close": 15.8, "volume": 297845.0}, {"date": "2024-01-16", "close": 15.59, "volume": 365376.0}, {"date": "2024-01-17", "close": 15.15, "volume": 379676.0}, {"date": "2024-01-18", "close": 14.98, "volume": 366299.0}, {"date": "2024-01-19", "close": 15.64, "volume": 613241.0}, {"date": "2024-01-22", "close": 15.67, "volume": 376312.0}, {"date": "2024-01-23", "close": 15.54, "volume": 341456.0}, {"date": "2024-01-24", "close": 15.33, "volume": 319196.0}, {"date": "2024-01-25", "close": 15.5, "volume": 409391.0}, {"date": "2024-01-26", "close": 15.41, "volume": 254453.0}, {"date": "2024-01-29", "close": 15.59, "volume": 355601.0}, {"date": "2024-01-30", "close": 15.38, "volume": 318564.0}, {"date": "2024-01-31", "close": 15.11, "volume": 448647.0}, {"date": "2024-02-01", "close": 15.1, "volume": 351361.0}, {"date": "2024-02-02", "close": 14.9, "volume": 318674.0}, {"date": "2024-02-05", "close": 14.53, "volume": 254204.0}, {"date": "2024-02-06", "close": 14.79, "volume": 314100.0}, {"date": "2024-02-07", "close": 14.59, "volume": 264201.0}, {"date": "2024-02-08", "close": 14.71, "volume": 252174.0}, {"date": "2024-02-09", "close": 14.8, "volume": 300463.0}, {"date": "2024-02-12", "close": 14.73, "volume": 362161.0}, {"date": "2024-02-13", "close": 14.36, "volume": 543803.0}, {"date": "2024-02-14", "close": 14.27, "volume": 419292.0}, {"date": "2024-02-15", "close": 14.54, "volume": 433373.0}, {"date": "2024-02-16", "close": 14.65, "volume": 413939.0}, {"date": "2024-02-20", "close": 14.53, "volume": 260936.0}, {"date": "2024-02-21", "close": 14.51, "volume": 220004.0}, {"date": "2024-02-22", "close": 14.36, "volume": 285095.0}, {"date": "2024-02-23", "close": 14.34, "volume": 187544.0}, {"date": "2024-02-26", "close": 14.17, "volume": 286122.0}, {"date": "2024-02-27", "close": 14.26, "volume": 239775.0}, {"date": "2024-02-28", "close": 14.28, "volume": 281614.0}, {"date": "2024-02-29", "close": 15.4, "volume": 874088.0}, {"date": "2024-03-01", "close": 15.86, "volume": 677032.0}, {"date": "2024-03-04", "close": 16.14, "volume": 447254.0}, {"date": "2024-03-05", "close": 16.19, "volume": 523460.0}, {"date": "2024-03-06", "close": 16.24, "volume": 314571.0}, {"date": "2024-03-07", "close": 16.14, "volume": 321286.0}, {"date": "2024-03-08", "close": 16.29, "volume": 307266.0}, {"date": "2024-03-11", "close": 16.23, "volume": 270629.0}, {"date": "2024-03-12", "close": 16.23, "volume": 411902.0}, {"date": "2024-03-13", "close": 15.94, "volume": 516093.0}, {"date": "2024-03-14", "close": 15.72, "volume": 344920.0}, {"date": "2024-03-15", "close": 15.62, "volume": 617450.0}, {"date": "2024-03-18", "close": 15.57, "volume": 340590.0}, {"date": "2024-03-19", "close": 15.68, "volume": 378112.0}, {"date": "2024-03-20", "close": 15.95, "volume": 335083.0}, {"date": "2024-03-21", "close": 16.26, "volume": 396529.0}, {"date": "2024-03-22", "close": 16.02, "volume": 234175.0}, {"date": "2024-03-25", "close": 15.88, "volume": 335925.0}, {"date": "2024-03-26", "close": 15.66, "volume": 375828.0}, {"date": "2024-03-27", "close": 15.84, "volume": 391600.0}, {"date": "2024-03-28", "close": 16.24, "volume": 428926.0}, {"date": "2024-04-01", "close": 15.94, "volume": 265124.0}, {"date": "2024-04-02", "close": 16.02, "volume": 367164.0}, {"date": "2024-04-03", "close": 16.04, "volume": 308758.0}, {"date": "2024-04-04", "close": 15.83, "volume": 328071.0}, {"date": "2024-04-05", "close": 15.6, "volume": 311011.0}, {"date": "2024-04-08", "close": 16.15, "volume": 544116.0}, {"date": "2024-04-09", "close": 16.49, "volume": 525839.0}, {"date": "2024-04-10", "close": 15.52, "volume": 434274.0}, {"date": "2024-04-11", "close": 15.67, "volume": 305705.0}, {"date": "2024-04-12", "close": 15.45, "volume": 350606.0}, {"date": "2024-04-15", "close": 15.32, "volume": 310617.0}, {"date": "2024-04-16", "close": 15.2, "volume": 291871.0}, {"date": "2024-04-17", "close": 15.17, "volume": 263604.0}, {"date": "2024-04-18", "close": 15.24, "volume": 257187.0}, {"date": "2024-04-19", "close": 15.37, "volume": 196096.0}, {"date": "2024-04-22", "close": 15.54, "volume": 276757.0}, {"date": "2024-04-23", "close": 15.59, "volume": 176115.0}, {"date": "2024-04-24", "close": 15.69, "volume": 195654.0}, {"date": "2024-04-25", "close": 15.63, "volume": 239195.0}, {"date": "2024-04-26", "close": 15.66, "volume": 176198.0}, {"date": "2024-04-29", "close": 15.93, "volume": 241469.0}, {"date": "2024-04-30", "close": 15.92, "volume": 380803.0}, {"date": "2024-05-01", "close": 15.8, "volume": 287785.0}, {"date": "2024-05-02", "close": 16.05, "volume": 318856.0}, {"date": "2024-05-03", "close": 15.36, "volume": 399165.0}, {"date": "2024-05-06", "close": 15.78, "volume": 312713.0}, {"date": "2024-05-07", "close": 15.72, "volume": 382616.0}, {"date": "2024-05-08", "close": 15.9, "volume": 321284.0}, {"date": "2024-05-09", "close": 16.21, "volume": 665248.0}, {"date": "2024-05-10", "close": 16.12, "volume": 360746.0}, {"date": "2024-05-13", "close": 15.7, "volume": 409833.0}, {"date": "2024-05-14", "close": 15.93, "volume": 420234.0}, {"date": "2024-05-15", "close": 16.05, "volume": 416308.0}, {"date": "2024-05-16", "close": 15.96, "volume": 203631.0}, {"date": "2024-05-17", "close": 15.99, "volume": 392872.0}, {"date": "2024-05-20", "close": 15.81, "volume": 266580.0}, {"date": "2024-05-21", "close": 15.6, "volume": 255464.0}, {"date": "2024-05-22", "close": 15.54, "volume": 228929.0}, {"date": "2024-05-23", "close": 15.03, "volume": 594417.0}, {"date": "2024-05-24", "close": 15.02, "volume": 269643.0}, {"date": "2024-05-28", "close": 15.08, "volume": 385173.0}, {"date": "2024-05-29", "close": 14.75, "volume": 225840.0}, {"date": "2024-05-30", "close": 15.07, "volume": 294920.0}, {"date": "2024-05-31", "close": 15.12, "volume": 505638.0}, {"date": "2024-06-03", "close": 15.21, "volume": 639847.0}, {"date": "2024-06-04", "close": 15.19, "volume": 410333.0}, {"date": "2024-06-05", "close": 15.18, "volume": 257994.0}, {"date": "2024-06-06", "close": 15.27, "volume": 295660.0}, {"date": "2024-06-07", "close": 15.22, "volume": 504330.0}, {"date": "2024-06-10", "close": 15.1, "volume": 384536.0}, {"date": "2024-06-11", "close": 15.01, "volume": 501981.0}, {"date": "2024-06-12", "close": 15.24, "volume": 378541.0}, {"date": "2024-06-13", "close": 15.44, "volume": 374638.0}, {"date": "2024-06-14", "close": 15.42, "volume": 647829.0}, {"date": "2024-06-17", "close": 15.45, "volume": 373745.0}, {"date": "2024-06-18", "close": 15.51, "volume": 317814.0}, {"date": "2024-06-20", "close": 15.38, "volume": 242781.0}, {"date": "2024-06-21", "close": 15.51, "volume": 615782.0}, {"date": "2024-06-24", "close": 15.62, "volume": 258624.0}, {"date": "2024-06-25", "close": 15.5, "volume": 226664.0}, {"date": "2024-06-26", "close": 15.36, "volume": 278544.0}, {"date": "2024-06-27", "close": 15.48, "volume": 439515.0}, {"date": "2024-06-28", "close": 15.99, "volume": 2074170.0}, {"date": "2024-07-01", "close": 16.04, "volume": 503338.0}, {"date": "2024-07-02", "close": 16.12, "volume": 345175.0}, {"date": "2024-07-03", "close": 16.14, "volume": 196366.0}, {"date": "2024-07-05", "close": 16.23, "volume": 277980.0}, {"date": "2024-07-08", "close": 16.37, "volume": 263298.0}, {"date": "2024-07-09", "close": 16.31, "volume": 260784.0}, {"date": "2024-07-10", "close": 16.33, "volume": 489687.0}, {"date": "2024-07-11", "close": 16.82, "volume": 676833.0}, {"date": "2024-07-12", "close": 16.93, "volume": 669969.0}, {"date": "2024-07-15", "close": 17.18, "volume": 332948.0}, {"date": "2024-07-16", "close": 17.65, "volume": 319056.0}, {"date": "2024-07-17", "close": 17.48, "volume": 1428107.0}, {"date": "2024-07-18", "close": 17.51, "volume": 390219.0}, {"date": "2024-07-19", "close": 17.43, "volume": 252843.0}, {"date": "2024-07-22", "close": 17.46, "volume": 306866.0}, {"date": "2024-07-23", "close": 17.7, "volume": 355981.0}, {"date": "2024-07-24", "close": 17.41, "volume": 239092.0}, {"date": "2024-07-25", "close": 17.4, "volume": 260213.0}, {"date": "2024-07-26", "close": 17.68, "volume": 243983.0}, {"date": "2024-07-29", "close": 17.6, "volume": 210396.0}, {"date": "2024-07-30", "close": 17.73, "volume": 218853.0}, {"date": "2024-07-31", "close": 17.76, "volume": 329316.0}, {"date": "2024-08-01", "close": 18.11, "volume": 487237.0}, {"date": "2024-08-02", "close": 18.37, "volume": 501015.0}, {"date": "2024-08-05", "close": 18.12, "volume": 916071.0}, {"date": "2024-08-06", "close": 18.97, "volume": 652059.0}, {"date": "2024-08-07", "close": 19.0, "volume": 582979.0}, {"date": "2024-08-08", "close": 19.05, "volume": 393018.0}, {"date": "2024-08-09", "close": 19.18, "volume": 414756.0}, {"date": "2024-08-12", "close": 19.15, "volume": 913101.0}, {"date": "2024-08-13", "close": 19.35, "volume": 1229248.0}, {"date": "2024-08-14", "close": 19.57, "volume": 921660.0}, {"date": "2024-08-15", "close": 19.34, "volume": 395055.0}, {"date": "2024-08-16", "close": 19.4, "volume": 601081.0}, {"date": "2024-08-19", "close": 19.26, "volume": 300614.0}, {"date": "2024-08-20", "close": 19.14, "volume": 232366.0}, {"date": "2024-08-21", "close": 19.22, "volume": 337747.0}, {"date": "2024-08-22", "close": 19.42, "volume": 484961.0}, {"date": "2024-08-23", "close": 19.58, "volume": 338499.0}, {"date": "2024-08-26", "close": 19.57, "volume": 464166.0}, {"date": "2024-08-27", "close": 19.36, "volume": 321566.0}, {"date": "2024-08-28", "close": 19.3, "volume": 524026.0}, {"date": "2024-08-29", "close": 19.2, "volume": 352294.0}, {"date": "2024-08-30", "close": 19.46, "volume": 302816.0}, {"date": "2024-09-03", "close": 19.3, "volume": 361751.0}, {"date": "2024-09-04", "close": 19.23, "volume": 359457.0}, {"date": "2024-09-05", "close": 19.66, "volume": 947151.0}, {"date": "2024-09-06", "close": 19.59, "volume": 556493.0}, {"date": "2024-09-09", "close": 19.58, "volume": 645342.0}, {"date": "2024-09-10", "close": 19.8, "volume": 862819.0}, {"date": "2024-09-11", "close": 19.78, "volume": 369717.0}, {"date": "2024-09-12", "close": 20.0, "volume": 378563.0}, {"date": "2024-09-13", "close": 20.42, "volume": 464844.0}, {"date": "2024-09-16", "close": 20.19, "volume": 486513.0}, {"date": "2024-09-17", "close": 19.79, "volume": 649204.0}, {"date": "2024-09-18", "close": 19.82, "volume": 418570.0}, {"date": "2024-09-19", "close": 19.88, "volume": 478637.0}, {"date": "2024-09-20", "close": 19.74, "volume": 3986013.0}, {"date": "2024-09-23", "close": 19.94, "volume": 480605.0}, {"date": "2024-09-24", "close": 19.73, "volume": 452808.0}, {"date": "2024-09-25", "close": 19.65, "volume": 423540.0}, {"date": "2024-09-26", "close": 19.36, "volume": 424993.0}, {"date": "2024-09-27", "close": 19.31, "volume": 354986.0}, {"date": "2024-09-30", "close": 19.67, "volume": 446443.0}, {"date": "2024-10-01", "close": 19.44, "volume": 394092.0}, {"date": "2024-10-02", "close": 19.26, "volume": 222422.0}, {"date": "2024-10-03", "close": 19.19, "volume": 277733.0}, {"date": "2024-10-04", "close": 19.01, "volume": 240590.0}, {"date": "2024-10-07", "close": 18.62, "volume": 314254.0}, {"date": "2024-10-08", "close": 18.64, "volume": 217317.0}, {"date": "2024-10-09", "close": 18.79, "volume": 290577.0}, {"date": "2024-10-10", "close": 18.64, "volume": 214009.0}, {"date": "2024-10-11", "close": 18.79, "volume": 226426.0}, {"date": "2024-10-14", "close": 18.73, "volume": 245959.0}, {"date": "2024-10-15", "close": 18.83, "volume": 285201.0}, {"date": "2024-10-16", "close": 19.07, "volume": 274734.0}, {"date": "2024-10-17", "close": 18.91, "volume": 182264.0}, {"date": "2024-10-18", "close": 18.96, "volume": 233246.0}, {"date": "2024-10-21", "close": 18.59, "volume": 234668.0}, {"date": "2024-10-22", "close": 18.82, "volume": 213950.0}, {"date": "2024-10-23", "close": 19.25, "volume": 292376.0}, {"date": "2024-10-24", "close": 19.08, "volume": 237897.0}, {"date": "2024-10-25", "close": 18.95, "volume": 182494.0}, {"date": "2024-10-28", "close": 18.84, "volume": 230691.0}, {"date": "2024-10-29", "close": 18.85, "volume": 209717.0}, {"date": "2024-10-30", "close": 19.01, "volume": 189618.0}, {"date": "2024-10-31", "close": 18.65, "volume": 288915.0}, {"date": "2024-11-01", "close": 18.21, "volume": 267337.0}, {"date": "2024-11-04", "close": 18.4, "volume": 270353.0}, {"date": "2024-11-05", "close": 18.68, "volume": 221738.0}, {"date": "2024-11-06", "close": 18.77, "volume": 451388.0}, {"date": "2024-11-07", "close": 18.95, "volume": 432002.0}, {"date": "2024-11-08", "close": 19.34, "volume": 472734.0}, {"date": "2024-11-11", "close": 19.53, "volume": 312860.0}, {"date": "2024-11-12", "close": 19.38, "volume": 317993.0}, {"date": "2024-11-13", "close": 19.75, "volume": 598814.0}, {"date": "2024-11-14", "close": 19.54, "volume": 440977.0}, {"date": "2024-11-15", "close": 19.16, "volume": 292077.0}, {"date": "2024-11-18", "close": 19.13, "volume": 162390.0}, {"date": "2024-11-19", "close": 19.53, "volume": 213569.0}, {"date": "2024-11-20", "close": 19.15, "volume": 184619.0}, {"date": "2024-11-21", "close": 19.29, "volume": 279646.0}, {"date": "2024-11-22", "close": 19.24, "volume": 345453.0}, {"date": "2024-11-25", "close": 19.39, "volume": 956346.0}, {"date": "2024-11-26", "close": 19.4, "volume": 459955.0}, {"date": "2024-11-27", "close": 19.26, "volume": 746822.0}, {"date": "2024-11-29", "close": 19.2, "volume": 261071.0}, {"date": "2024-12-02", "close": 18.96, "volume": 361897.0}, {"date": "2024-12-03", "close": 19.0, "volume": 817341.0}, {"date": "2024-12-04", "close": 19.63, "volume": 1290753.0}, {"date": "2024-12-05", "close": 19.85, "volume": 1308587.0}, {"date": "2024-12-06", "close": 19.26, "volume": 598816.0}, {"date": "2024-12-09", "close": 19.73, "volume": 441628.0}, {"date": "2024-12-10", "close": 19.46, "volume": 486616.0}, {"date": "2024-12-11", "close": 19.32, "volume": 345981.0}, {"date": "2024-12-12", "close": 19.47, "volume": 363548.0}, {"date": "2024-12-13", "close": 19.37, "volume": 365024.0}, {"date": "2024-12-16", "close": 19.29, "volume": 652189.0}, {"date": "2024-12-17", "close": 19.31, "volume": 417685.0}, {"date": "2024-12-18", "close": 18.87, "volume": 790505.0}, {"date": "2024-12-19", "close": 18.52, "volume": 496366.0}, {"date": "2024-12-20", "close": 19.07, "volume": 2815589.0}, {"date": "2024-12-23", "close": 18.92, "volume": 445500.0}, {"date": "2024-12-24", "close": 18.96, "volume": 200524.0}, {"date": "2024-12-26", "close": 18.94, "volume": 206263.0}, {"date": "2024-12-27", "close": 18.74, "volume": 251742.0}, {"date": "2024-12-30", "close": 18.72, "volume": 260297.0}, {"date": "2024-12-31", "close": 18.88, "volume": 423008.0}, {"date": "2025-01-02", "close": 18.9, "volume": 311123.0}, {"date": "2025-01-03", "close": 19.0, "volume": 323645.0}, {"date": "2025-01-06", "close": 18.32, "volume": 318543.0}, {"date": "2025-01-07", "close": 18.2, "volume": 325019.0}, {"date": "2025-01-08", "close": 18.25, "volume": 306988.0}, {"date": "2025-01-10", "close": 17.59, "volume": 359874.0}, {"date": "2025-01-13", "close": 17.84, "volume": 342672.0}, {"date": "2025-01-14", "close": 17.94, "volume": 222677.0}, {"date": "2025-01-15", "close": 17.87, "volume": 252399.0}, {"date": "2025-01-16", "close": 18.22, "volume": 195953.0}, {"date": "2025-01-17", "close": 18.28, "volume": 355726.0}, {"date": "2025-01-21", "close": 18.55, "volume": 254090.0}, {"date": "2025-01-22", "close": 17.97, "volume": 364282.0}, {"date": "2025-01-23", "close": 18.0, "volume": 339238.0}, {"date": "2025-01-24", "close": 17.97, "volume": 226280.0}, {"date": "2025-01-27", "close": 18.34, "volume": 271567.0}, {"date": "2025-01-28", "close": 18.09, "volume": 228620.0}, {"date": "2025-01-29", "close": 18.01, "volume": 908412.0}, {"date": "2025-01-30", "close": 17.98, "volume": 523504.0}, {"date": "2025-01-31", "close": 17.99, "volume": 331115.0}, {"date": "2025-02-03", "close": 18.03, "volume": 274273.0}, {"date": "2025-02-04", "close": 18.05, "volume": 227521.0}, {"date": "2025-02-05", "close": 18.27, "volume": 209447.0}, {"date": "2025-02-06", "close": 18.21, "volume": 234717.0}, {"date": "2025-02-07", "close": 18.12, "volume": 200352.0}, {"date": "2025-02-10", "close": 18.13, "volume": 224418.0}, {"date": "2025-02-11", "close": 18.21, "volume": 200984.0}, {"date": "2025-02-12", "close": 18.08, "volume": 201954.0}, {"date": "2025-02-13", "close": 18.23, "volume": 173006.0}, {"date": "2025-02-14", "close": 18.03, "volume": 170448.0}, {"date": "2025-02-18", "close": 17.52, "volume": 279363.0}, {"date": "2025-02-19", "close": 17.49, "volume": 288364.0}, {"date": "2025-02-20", "close": 17.64, "volume": 234753.0}, {"date": "2025-02-21", "close": 17.65, "volume": 308005.0}, {"date": "2025-02-24", "close": 18.0, "volume": 392509.0}, {"date": "2025-02-25", "close": 18.33, "volume": 336311.0}, {"date": "2025-02-26", "close": 18.04, "volume": 329940.0}, {"date": "2025-02-27", "close": 18.56, "volume": 274679.0}, {"date": "2025-02-28", "close": 18.93, "volume": 460360.0}, {"date": "2025-03-03", "close": 18.8, "volume": 255868.0}, {"date": "2025-03-04", "close": 18.65, "volume": 232776.0}, {"date": "2025-03-05", "close": 18.56, "volume": 202239.0}, {"date": "2025-03-06", "close": 18.3, "volume": 378215.0}, {"date": "2025-03-07", "close": 18.23, "volume": 285267.0}, {"date": "2025-03-10", "close": 18.53, "volume": 669640.0}, {"date": "2025-03-11", "close": 18.15, "volume": 493256.0}, {"date": "2025-03-12", "close": 17.89, "volume": 277716.0}, {"date": "2025-03-13", "close": 17.7, "volume": 448210.0}, {"date": "2025-03-14", "close": 18.06, "volume": 464689.0}, {"date": "2025-03-17", "close": 18.23, "volume": 371411.0}, {"date": "2025-03-18", "close": 18.25, "volume": 400051.0}, {"date": "2025-03-19", "close": 18.25, "volume": 413120.0}, {"date": "2025-03-20", "close": 18.51, "volume": 392286.0}, {"date": "2025-03-21", "close": 18.31, "volume": 727090.0}, {"date": "2025-03-24", "close": 18.36, "volume": 261556.0}, {"date": "2025-03-25", "close": 18.3, "volume": 449030.0}, {"date": "2025-03-26", "close": 18.49, "volume": 255356.0}, {"date": "2025-03-27", "close": 18.51, "volume": 279286.0}, {"date": "2025-03-28", "close": 18.7, "volume": 571146.0}, {"date": "2025-03-31", "close": 18.7, "volume": 748307.0}, {"date": "2025-04-01", "close": 18.69, "volume": 292513.0}, {"date": "2025-04-02", "close": 18.82, "volume": 342543.0}, {"date": "2025-04-03", "close": 18.78, "volume": 535513.0}, {"date": "2025-04-04", "close": 17.85, "volume": 738170.0}, {"date": "2025-04-07", "close": 16.97, "volume": 690585.0}, {"date": "2025-04-08", "close": 16.36, "volume": 554277.0}, {"date": "2025-04-09", "close": 17.13, "volume": 1233611.0}, {"date": "2025-04-10", "close": 16.71, "volume": 571184.0}, {"date": "2025-04-11", "close": 16.83, "volume": 361192.0}, {"date": "2025-04-14", "close": 17.1, "volume": 329071.0}, {"date": "2025-04-15", "close": 17.04, "volume": 760070.0}, {"date": "2025-04-16", "close": 16.94, "volume": 334385.0}, {"date": "2025-04-17", "close": 17.29, "volume": 345317.0}, {"date": "2025-04-21", "close": 17.03, "volume": 263331.0}, {"date": "2025-04-22", "close": 17.28, "volume": 489579.0}, {"date": "2025-04-23", "close": 17.47, "volume": 483901.0}, {"date": "2025-04-24", "close": 17.42, "volume": 284505.0}, {"date": "2025-04-25", "close": 17.48, "volume": 234139.0}, {"date": "2025-04-28", "close": 17.7, "volume": 289150.0}, {"date": "2025-04-29", "close": 17.63, "volume": 327672.0}, {"date": "2025-04-30", "close": 17.67, "volume": 356065.0}, {"date": "2025-05-01", "close": 17.77, "volume": 336415.0}, {"date": "2025-05-02", "close": 17.78, "volume": 360100.0}, {"date": "2025-05-05", "close": 17.3, "volume": 336140.0}, {"date": "2025-05-06", "close": 17.3, "volume": 322403.0}, {"date": "2025-05-07", "close": 17.3, "volume": 382534.0}, {"date": "2025-05-08", "close": 17.21, "volume": 410106.0}, {"date": "2025-05-09", "close": 17.28, "volume": 464893.0}, {"date": "2025-05-12", "close": 17.2, "volume": 452012.0}, {"date": "2025-05-13", "close": 17.05, "volume": 631095.0}, {"date": "2025-05-14", "close": 16.92, "volume": 632434.0}, {"date": "2025-05-15", "close": 17.04, "volume": 369350.0}, {"date": "2025-05-16", "close": 17.21, "volume": 362471.0}, {"date": "2025-05-19", "close": 17.16, "volume": 282994.0}, {"date": "2025-05-20", "close": 17.04, "volume": 304333.0}, {"date": "2025-05-21", "close": 16.46, "volume": 371596.0}, {"date": "2025-05-22", "close": 16.38, "volume": 561576.0}, {"date": "2025-05-23", "close": 16.47, "volume": 661938.0}, {"date": "2025-05-27", "close": 16.74, "volume": 387547.0}, {"date": "2025-05-28", "close": 16.7, "volume": 310190.0}, {"date": "2025-05-29", "close": 16.82, "volume": 240641.0}, {"date": "2025-05-30", "close": 16.79, "volume": 440185.0}, {"date": "2025-06-02", "close": 16.71, "volume": 282308.0}, {"date": "2025-06-03", "close": 16.71, "volume": 268445.0}, {"date": "2025-06-04", "close": 16.71, "volume": 220757.0}, {"date": "2025-06-05", "close": 16.75, "volume": 365705.0}, {"date": "2025-06-06", "close": 16.74, "volume": 237187.0}, {"date": "2025-06-09", "close": 17.04, "volume": 351875.0}, {"date": "2025-06-10", "close": 17.26, "volume": 384685.0}, {"date": "2025-06-11", "close": 17.11, "volume": 556641.0}, {"date": "2025-06-12", "close": 17.05, "volume": 357119.0}, {"date": "2025-06-13", "close": 16.77, "volume": 356273.0}, {"date": "2025-06-16", "close": 16.86, "volume": 570447.0}, {"date": "2025-06-17", "close": 16.62, "volume": 303046.0}, {"date": "2025-06-18", "close": 16.87, "volume": 418731.0}, {"date": "2025-06-20", "close": 16.74, "volume": 1232150.0}, {"date": "2025-06-23", "close": 16.87, "volume": 314343.0}, {"date": "2025-06-24", "close": 17.02, "volume": 357510.0}, {"date": "2025-06-25", "close": 16.58, "volume": 408227.0}, {"date": "2025-06-26", "close": 16.94, "volume": 485958.0}, {"date": "2025-06-27", "close": 16.73, "volume": 2830522.0}, {"date": "2025-06-30", "close": 16.79, "volume": 405626.0}, {"date": "2025-07-01", "close": 16.96, "volume": 372762.0}, {"date": "2025-07-02", "close": 17.15, "volume": 412003.0}, {"date": "2025-07-03", "close": 17.34, "volume": 317525.0}, {"date": "2025-07-07", "close": 17.1, "volume": 421348.0}, {"date": "2025-07-08", "close": 17.04, "volume": 684844.0}, {"date": "2025-07-09", "close": 17.08, "volume": 377436.0}, {"date": "2025-07-10", "close": 17.09, "volume": 290550.0}, {"date": "2025-07-11", "close": 17.1, "volume": 234699.0}, {"date": "2025-07-14", "close": 17.05, "volume": 239885.0}, {"date": "2025-07-15", "close": 16.66, "volume": 313933.0}, {"date": "2025-07-16", "close": 16.92, "volume": 368347.0}, {"date": "2025-07-17", "close": 16.91, "volume": 318634.0}, {"date": "2025-07-18", "close": 16.91, "volume": 379086.0}, {"date": "2025-07-21", "close": 16.94, "volume": 351793.0}, {"date": "2025-07-22", "close": 17.16, "volume": 399005.0}, {"date": "2025-07-23", "close": 17.14, "volume": 309282.0}, {"date": "2025-07-24", "close": 16.9, "volume": 271667.0}, {"date": "2025-07-25", "close": 16.81, "volume": 383492.0}, {"date": "2025-07-28", "close": 16.46, "volume": 269256.0}, {"date": "2025-07-29", "close": 16.7, "volume": 333433.0}, {"date": "2025-07-30", "close": 16.34, "volume": 354553.0}, {"date": "2025-07-31", "close": 16.28, "volume": 509449.0}, {"date": "2025-08-01", "close": 16.23, "volume": 569437.0}, {"date": "2025-08-04", "close": 16.4, "volume": 262963.0}, {"date": "2025-08-05", "close": 16.64, "volume": 277823.0}, {"date": "2025-08-06", "close": 16.48, "volume": 336879.0}, {"date": "2025-08-07", "close": 16.52, "volume": 372095.0}, {"date": "2025-08-08", "close": 16.35, "volume": 287078.0}, {"date": "2025-08-11", "close": 16.27, "volume": 408238.0}, {"date": "2025-08-12", "close": 16.22, "volume": 605978.0}, {"date": "2025-08-13", "close": 16.43, "volume": 594193.0}, {"date": "2025-08-14", "close": 16.23, "volume": 344932.0}, {"date": "2025-08-15", "close": 15.97, "volume": 1102606.0}, {"date": "2025-08-18", "close": 15.61, "volume": 539379.0}, {"date": "2025-08-19", "close": 15.82, "volume": 550668.0}, {"date": "2025-08-20", "close": 15.62, "volume": 592292.0}, {"date": "2025-08-21", "close": 15.67, "volume": 597830.0}, {"date": "2025-08-22", "close": 16.01, "volume": 979964.0}, {"date": "2025-08-25", "close": 15.79, "volume": 434763.0}, {"date": "2025-08-26", "close": 15.58, "volume": 645113.0}, {"date": "2025-08-27", "close": 15.75, "volume": 652716.0}, {"date": "2025-08-28", "close": 15.66, "volume": 579006.0}, {"date": "2025-08-29", "close": 15.69, "volume": 777553.0}, {"date": "2025-09-02", "close": 15.16, "volume": 754010.0}, {"date": "2025-09-03", "close": 15.12, "volume": 717920.0}, {"date": "2025-09-04", "close": 15.07, "volume": 886316.0}, {"date": "2025-09-05", "close": 15.24, "volume": 1053037.0}, {"date": "2025-09-08", "close": 15.16, "volume": 641969.0}, {"date": "2025-09-09", "close": 15.14, "volume": 565451.0}, {"date": "2025-09-10", "close": 15.05, "volume": 749668.0}, {"date": "2025-09-11", "close": 15.26, "volume": 597488.0}, {"date": "2025-09-12", "close": 15.18, "volume": 321298.0}, {"date": "2025-09-15", "close": 15.13, "volume": 666942.0}, {"date": "2025-09-16", "close": 15.12, "volume": 513389.0}, {"date": "2025-09-17", "close": 15.08, "volume": 805343.0}, {"date": "2025-09-18", "close": 15.03, "volume": 823441.0}, {"date": "2025-09-19", "close": 14.76, "volume": 1461913.0}, {"date": "2025-09-22", "close": 15.19, "volume": 1686018.0}, {"date": "2025-09-23", "close": 14.98, "volume": 545346.0}, {"date": "2025-09-24", "close": 14.93, "volume": 813736.0}, {"date": "2025-09-25", "close": 14.69, "volume": 814990.0}, {"date": "2025-09-26", "close": 14.72, "volume": 826587.0}, {"date": "2025-09-29", "close": 14.72, "volume": 1017045.0}, {"date": "2025-09-30", "close": 14.85, "volume": 600605.0}, {"date": "2025-10-01", "close": 14.71, "volume": 457004.0}, {"date": "2025-10-02", "close": 14.56, "volume": 552216.0}, {"date": "2025-10-03", "close": 14.57, "volume": 471746.0}, {"date": "2025-10-06", "close": 14.2, "volume": 859847.0}, {"date": "2025-10-07", "close": 14.12, "volume": 732455.0}, {"date": "2025-10-08", "close": 14.16, "volume": 749011.0}, {"date": "2025-10-09", "close": 14.2, "volume": 958073.0}, {"date": "2025-10-10", "close": 14.12, "volume": 541954.0}, {"date": "2025-10-13", "close": 14.21, "volume": 664438.0}, {"date": "2025-10-14", "close": 14.48, "volume": 601760.0}, {"date": "2025-10-15", "close": 14.4, "volume": 949218.0}, {"date": "2025-10-16", "close": 14.2, "volume": 841446.0}, {"date": "2025-10-17", "close": 14.28, "volume": 684234.0}, {"date": "2025-10-20", "close": 14.47, "volume": 523609.0}, {"date": "2025-10-21", "close": 14.65, "volume": 684902.0}, {"date": "2025-10-22", "close": 14.74, "volume": 558301.0}, {"date": "2025-10-23", "close": 14.54, "volume": 470559.0}, {"date": "2025-10-24", "close": 14.68, "volume": 433888.0}, {"date": "2025-10-27", "close": 14.61, "volume": 348068.0}, {"date": "2025-10-28", "close": 14.47, "volume": 403939.0}, {"date": "2025-10-29", "close": 14.28, "volume": 789964.0}, {"date": "2025-10-30", "close": 14.22, "volume": 699317.0}, {"date": "2025-10-31", "close": 14.54, "volume": 1124327.0}, {"date": "2025-11-03", "close": 14.68, "volume": 795403.0}, {"date": "2025-11-04", "close": 14.55, "volume": 791828.0}, {"date": "2025-11-05", "close": 14.84, "volume": 1120016.0}, {"date": "2025-11-06", "close": 14.88, "volume": 656909.0}, {"date": "2025-11-07", "close": 15.19, "volume": 711009.0}, {"date": "2025-11-10", "close": 15.07, "volume": 631244.0}, {"date": "2025-11-11", "close": 15.29, "volume": 440605.0}, {"date": "2025-11-12", "close": 15.16, "volume": 447943.0}, {"date": "2025-11-13", "close": 15.18, "volume": 542231.0}, {"date": "2025-11-14", "close": 15.11, "volume": 741293.0}, {"date": "2025-11-17", "close": 14.76, "volume": 451765.0}, {"date": "2025-11-18", "close": 14.78, "volume": 393976.0}, {"date": "2025-11-19", "close": 14.77, "volume": 541446.0}, {"date": "2025-11-20", "close": 14.9, "volume": 751018.0}, {"date": "2025-11-21", "close": 15.25, "volume": 1031836.0}, {"date": "2025-11-24", "close": 14.92, "volume": 841375.0}, {"date": "2025-11-25", "close": 15.15, "volume": 534671.0}, {"date": "2025-11-26", "close": 15.23, "volume": 635300.0}, {"date": "2025-11-28", "close": 15.13, "volume": 236792.0}, {"date": "2025-12-01", "close": 14.92, "volume": 396877.0}, {"date": "2025-12-02", "close": 14.91, "volume": 695484.0}, {"date": "2025-12-03", "close": 15.01, "volume": 622077.0}, {"date": "2025-12-04", "close": 15.29, "volume": 677077.0}, {"date": "2025-12-05", "close": 15.32, "volume": 467714.0}, {"date": "2025-12-08", "close": 14.97, "volume": 596818.0}, {"date": "2025-12-09", "close": 15.28, "volume": 787296.0}, {"date": "2025-12-10", "close": 15.65, "volume": 871327.0}, {"date": "2025-12-11", "close": 15.89, "volume": 915448.0}, {"date": "2025-12-12", "close": 15.94, "volume": 750796.0}, {"date": "2025-12-15", "close": 15.96, "volume": 847411.0}, {"date": "2025-12-16", "close": 16.14, "volume": 713562.0}, {"date": "2025-12-17", "close": 16.23, "volume": 569104.0}, {"date": "2025-12-18", "close": 16.25, "volume": 599763.0}, {"date": "2025-12-19", "close": 15.86, "volume": 1253231.0}, {"date": "2025-12-22", "close": 15.79, "volume": 484469.0}, {"date": "2025-12-23", "close": 15.72, "volume": 388642.0}, {"date": "2025-12-24", "close": 15.88, "volume": 223927.0}, {"date": "2025-12-26", "close": 15.96, "volume": 324763.0}, {"date": "2025-12-29", "close": 15.99, "volume": 532945.0}, {"date": "2025-12-30", "close": 15.96, "volume": 498521.0}, {"date": "2025-12-31", "close": 15.91, "volume": 425366.0}, {"date": "2026-01-02", "close": 15.9, "volume": 478529.0}, {"date": "2026-01-05", "close": 15.9, "volume": 602389.0}, {"date": "2026-01-06", "close": 16.08, "volume": 551101.0}, {"date": "2026-01-07", "close": 15.92, "volume": 711033.0}, {"date": "2026-01-08", "close": 16.08, "volume": 571459.0}, {"date": "2026-01-09", "close": 16.08, "volume": 562131.0}, {"date": "2026-01-12", "close": 15.89, "volume": 449455.0}, {"date": "2026-01-13", "close": 15.88, "volume": 530355.0}, {"date": "2026-01-14", "close": 16.05, "volume": 390491.0}, {"date": "2026-01-15", "close": 16.42, "volume": 724677.0}, {"date": "2026-01-16", "close": 16.6, "volume": 495650.0}, {"date": "2026-01-20", "close": 16.32, "volume": 409156.0}, {"date": "2026-01-21", "close": 16.15, "volume": 637129.0}, {"date": "2026-01-22", "close": 16.14, "volume": 503591.0}, {"date": "2026-01-23", "close": 16.1, "volume": 459731.0}, {"date": "2026-01-26", "close": 15.92, "volume": 540912.0}, {"date": "2026-01-27", "close": 15.7, "volume": 503258.0}, {"date": "2026-01-28", "close": 15.34, "volume": 626341.0}, {"date": "2026-01-29", "close": 15.59, "volume": 527936.0}, {"date": "2026-01-30", "close": 15.63, "volume": 608462.0}, {"date": "2026-02-02", "close": 15.43, "volume": 613510.0}, {"date": "2026-02-03", "close": 15.49, "volume": 401126.0}, {"date": "2026-02-04", "close": 15.9, "volume": 460060.0}, {"date": "2026-02-05", "close": 15.88, "volume": 504729.0}, {"date": "2026-02-06", "close": 15.91, "volume": 402108.0}, {"date": "2026-02-09", "close": 15.83, "volume": 346820.0}, {"date": "2026-02-10", "close": 16.1, "volume": 328305.0}, {"date": "2026-02-11", "close": 16.13, "volume": 448165.0}, {"date": "2026-02-12", "close": 16.02, "volume": 386968.0}, {"date": "2026-02-13", "close": 16.09, "volume": 428388.0}, {"date": "2026-02-17", "close": 16.09, "volume": 319886.0}, {"date": "2026-02-18", "close": 15.99, "volume": 459968.0}, {"date": "2026-02-19", "close": 16.12, "volume": 388012.0}, {"date": "2026-02-20", "close": 16.18, "volume": 418989.0}, {"date": "2026-02-23", "close": 16.2, "volume": 368745.0}, {"date": "2026-02-24", "close": 16.19, "volume": 282144.0}, {"date": "2026-02-25", "close": 16.19, "volume": 322220.0}, {"date": "2026-02-26", "close": 15.74, "volume": 457502.0}, {"date": "2026-02-27", "close": 15.08, "volume": 1161361.0}, {"date": "2026-03-02", "close": 15.19, "volume": 820008.0}, {"date": "2026-03-03", "close": 15.07, "volume": 819311.0}, {"date": "2026-03-04", "close": 14.9, "volume": 650212.0}, {"date": "2026-03-05", "close": 14.86, "volume": 562112.0}, {"date": "2026-03-06", "close": 14.83, "volume": 581811.0}, {"date": "2026-03-09", "close": 14.92, "volume": 553272.0}, {"date": "2026-03-10", "close": 14.91, "volume": 399471.0}, {"date": "2026-03-11", "close": 14.73, "volume": 415150.0}, {"date": "2026-03-12", "close": 14.72, "volume": 413149.0}, {"date": "2026-03-13", "close": 14.65, "volume": 411958.0}, {"date": "2026-03-16", "close": 14.72, "volume": 447381.0}, {"date": "2026-03-17", "close": 14.8, "volume": 379544.0}, {"date": "2026-03-18", "close": 14.57, "volume": 396021.0}, {"date": "2026-03-19", "close": 14.41, "volume": 326136.0}, {"date": "2026-03-20", "close": 14.14, "volume": 985082.0}, {"date": "2026-03-23", "close": 14.33, "volume": 436817.0}, {"date": "2026-03-24", "close": 14.26, "volume": 818176.0}, {"date": "2026-03-25", "close": 14.34, "volume": 495466.0}, {"date": "2026-03-26", "close": 14.45, "volume": 849130.0}, {"date": "2026-03-27", "close": 14.31, "volume": 857910.0}, {"date": "2026-03-30", "close": 14.4, "volume": 787078.0}, {"date": "2026-03-31", "close": 14.43, "volume": 1000648.0}, {"date": "2026-04-01", "close": 14.62, "volume": 554135.0}, {"date": "2026-04-02", "close": 14.59, "volume": 742144.0}, {"date": "2026-04-06", "close": 14.64, "volume": 673128.0}, {"date": "2026-04-07", "close": 14.88, "volume": 581147.0}, {"date": "2026-04-08", "close": 15.03, "volume": 525345.0}, {"date": "2026-04-09", "close": 15.35, "volume": 717597.0}, {"date": "2026-04-10", "close": 15.65, "volume": 1416784.0}, {"date": "2026-04-13", "close": 15.32, "volume": 714017.0}, {"date": "2026-04-14", "close": 15.39, "volume": 635821.0}, {"date": "2026-04-15", "close": 15.3, "volume": 408277.0}, {"date": "2026-04-16", "close": 15.15, "volume": 418604.0}, {"date": "2026-04-17", "close": 15.59, "volume": 566940.0}, {"date": "2026-04-20", "close": 15.72, "volume": 403935.0}, {"date": "2026-04-21", "close": 15.61, "volume": 532928.0}, {"date": "2026-04-22", "close": 15.36, "volume": 501158.0}, {"date": "2026-04-23", "close": 15.5, "volume": 481791.0}, {"date": "2026-04-24", "close": 15.72, "volume": 471642.0}, {"date": "2026-04-27", "close": 15.5, "volume": 523577.0}, {"date": "2026-04-28", "close": 15.61, "volume": 641074.0}, {"date": "2026-04-29", "close": 15.42, "volume": 411708.0}, {"date": "2026-04-30", "close": 15.55, "volume": 564668.0}, {"date": "2026-05-01", "close": 15.74, "volume": 1370837.0}, {"date": "2026-05-04", "close": 15.66, "volume": 1023923.0}, {"date": "2026-05-05", "close": 15.7, "volume": 1012238.0}, {"date": "2026-05-06", "close": 15.73, "volume": 1282684.0}, {"date": "2026-05-07", "close": 15.88, "volume": 1015210.0}, {"date": "2026-05-08", "close": 15.82, "volume": 704017.0}, {"date": "2026-05-11", "close": 15.57, "volume": 867770.0}, {"date": "2026-05-12", "close": 15.46, "volume": 638480.0}, {"date": "2026-05-13", "close": 15.33, "volume": 709491.0}, {"date": "2026-05-14", "close": 15.2, "volume": 1111251.0}, {"date": "2026-05-15", "close": 14.92, "volume": 880367.0}, {"date": "2026-05-18", "close": 15.19, "volume": 622321.0}, {"date": "2026-05-19", "close": 15.21, "volume": 554746.0}, {"date": "2026-05-20", "close": 15.38, "volume": 483534.0}, {"date": "2026-05-21", "close": 15.45, "volume": 985847.0}, {"date": "2026-05-22", "close": 15.3, "volume": 742573.0}, {"date": "2026-05-26", "close": 15.48, "volume": 944318.0}, {"date": "2026-05-27", "close": 15.62, "volume": 704602.0}, {"date": "2026-05-28", "close": 15.64, "volume": 507221.0}, {"date": "2026-05-29", "close": 15.02, "volume": 1063037.0}, {"date": "2026-06-01", "close": 14.86, "volume": 943610.0}, {"date": "2026-06-02", "close": 15.0, "volume": 547405.0}, {"date": "2026-06-03", "close": 14.81, "volume": 800550.0}, {"date": "2026-06-04", "close": 15.07, "volume": 546788.0}, {"date": "2026-06-05", "close": 15.26, "volume": 488145.0}, {"date": "2026-06-08", "close": 15.12, "volume": 441360.0}, {"date": "2026-06-09", "close": 15.27, "volume": 505487.0}, {"date": "2026-06-10", "close": 15.34, "volume": 526708.0}, {"date": "2026-06-11", "close": 15.21, "volume": 458962.0}, {"date": "2026-06-12", "close": 15.28, "volume": 473111.0}, {"date": "2026-06-15", "close": 15.04, "volume": 592799.0}, {"date": "2026-06-16", "close": 15.18, "volume": 555755.0}, {"date": "2026-06-17", "close": 14.94, "volume": 544577.0}, {"date": "2026-06-18", "close": 15.06, "volume": 729397.0}, {"date": "2026-06-22", "close": 14.97, "volume": 564319.0}, {"date": "2026-06-23", "close": 15.15, "volume": 506041.0}, {"date": "2026-06-24", "close": 15.33, "volume": 488444.0}, {"date": "2026-06-25", "close": 15.12, "volume": 391954.0}, {"date": "2026-06-26", "close": 15.45, "volume": 3572211.0}, {"date": "2026-06-29", "close": 15.44, "volume": 530095.0}, {"date": "2026-06-30", "close": 15.14, "volume": 669595.0}, {"date": "2026-07-01", "close": 15.28, "volume": 411198.0}, {"date": "2026-07-02", "close": 15.52, "volume": 572855.0}, {"date": "2026-07-06", "close": 15.41, "volume": 454670.0}, {"date": "2026-07-07", "close": 15.41, "volume": 465955.0}, {"date": "2026-07-08", "close": 15.16, "volume": 422006.0}, {"date": "2026-07-09", "close": 15.28, "volume": 369560.0}, {"date": "2026-07-10", "close": 15.28, "volume": 395219.0}, {"date": "2026-07-13", "close": 15.41, "volume": 481379.0}, {"date": "2026-07-14", "close": 15.37, "volume": 366030.0}, {"date": "2026-07-15", "close": 15.28, "volume": 490858.0}, {"date": "2026-07-16", "close": 15.88, "volume": 538038.0}, {"date": "2026-07-17", "close": 15.69, "volume": 539988.0}, {"date": "2026-07-20", "close": 15.6, "volume": 331843.0}, {"date": "2026-07-21", "close": 15.49, "volume": 462703.0}, {"date": "2026-07-22", "close": 15.49, "volume": 448293.0}, {"date": "2026-07-23", "close": 15.4, "volume": 574872.0}, {"date": "2026-07-24", "close": 15.54, "volume": 331641.0}, {"date": "2026-07-27", "close": 15.52, "volume": 450620.0}, {"date": "2026-07-28", "close": 15.69, "volume": 397729.0}, {"date": "2026-07-29", "close": 15.76, "volume": 407228.0}, {"date": "2026-07-30", "close": 15.31, "volume": 481151.0}, {"date": "2026-07-31", "close": 15.11, "volume": 516633.0}, {"date": "2026-08-03", "close": 15.27, "volume": 656579.0}, {"date": "2026-08-04", "close": 15.32, "volume": 741434.0}, {"date": "2026-08-05", "close": 15.2, "volume": 766903.0}, {"date": "2026-08-06", "close": 15.71, "volume": 743194.0}, {"date": "2026-08-07", "close": 15.9, "volume": 881323.0}, {"date": "2026-08-10", "close": 15.68, "volume": 647267.0}, {"date": "2026-08-11", "close": 16.13, "volume": 880635.0}, {"date": "2026-08-12", "close": 16.29, "volume": 1021277.0}, {"date": "2026-08-13", "close": 16.59, "volume": 748052.0}, {"date": "2026-08-14", "close": 16.45, "volume": 685912.0}, {"date": "2026-08-17", "close": 16.14, "volume": 633863.0}, {"date": "2026-08-18", "close": 16.14, "volume": 604707.0}, {"date": "2026-08-19", "close": 16.56, "volume": 574035.0}, {"date": "2026-08-20", "close": 16.6, "volume": 829902.0}, {"date": "2026-08-21", "close": 16.51, "volume": 694111.0}, {"date": "2026-08-24", "close": 16.62, "volume": 506890.0}, {"date": "2026-08-25", "close": 16.56, "volume": 800861.0}, {"date": "2026-08-26", "close": 16.66, "volume": 910945.0}, {"date": "2026-08-27", "close": 16.5, "volume": 859403.0}, {"date": "2026-08-28", "close": 16.48, "volume": 826173.0}, {"date": "2026-08-31", "close": 16.45, "volume": 1080009.0}, {"date": "2026-09-01", "close": 16.2, "volume": 943668.0}, {"date": "2026-09-02", "close": 16.06, "volume": 707045.0}, {"date": "2026-09-03", "close": 15.95, "volume": 566084.0}, {"date": "2026-09-04", "close": 15.95, "volume": 434185.0}, {"date": "2026-09-08", "close": 15.86, "volume": 573017.0}, {"date": "2026-09-09", "close": 15.66, "volume": 523502.0}, {"date": "2026-09-10", "close": 15.54, "volume": 485951.0}, {"date": "2026-09-11", "close": 15.51, "volume": 344060.0}, {"date": "2026-09-14", "close": 15.64, "volume": 646623.0}, {"date": "2026-09-15", "close": 15.57, "volume": 628665.0}, {"date": "2026-09-16", "close": 15.58, "volume": 1031317.0}, {"date": "2026-09-17", "close": 15.87, "volume": 1055905.0}, {"date": "2026-09-18", "close": 15.69, "volume": 1650106.0}, {"date": "2026-09-21", "close": 15.77, "volume": 574441.0}, {"date": "2026-09-22", "close": 15.8, "volume": 484472.0}, {"date": "2026-09-23", "close": 15.4, "volume": 536401.0}, {"date": "2026-09-24", "close": 15.32, "volume": 507695.0}, {"date": "2026-09-25", "close": 15.4, "volume": 487918.0}, {"date": "2026-09-28", "close": 15.55, "volume": 792667.0}, {"date": "2026-09-29", "close": 15.47, "volume": 528019.0}, {"date": "2026-09-30", "close": 15.4, "volume": 538258.0}, {"date": "2026-10-01", "close": 15.33, "volume": 827303.0}, {"date": "2026-10-02", "close": 15.41, "volume": 543455.0}, {"date": "2026-10-05", "close": 15.37, "volume": 579437.0}, {"date": "2026-10-06", "close": 15.42, "volume": 524807.0}, {"date": "2026-10-07", "close": 15.03, "volume": 943884.0}, {"date": "2026-10-08", "close": 15.1, "volume": 870738.0}, {"date": "2026-10-09", "close": 15.17, "volume": 410558.0}, {"date": "2026-10-12", "close": 15.32, "volume": 408234.0}, {"date": "2026-10-13", "close": 15.2, "volume": 469479.0}, {"date": "2026-10-14", "close": 15.03, "volume": 461587.0}, {"date": "2026-10-15", "close": 15.22, "volume": 570249.0}], "refreshing": true}