{"ticker": "USAC", "overview": {"cik": "1522727", "ticker": "USAC", "name": "USA Compression Partners, LP", "industry": "Natural Gas Transmission", "country": "United States", "sic": "4922", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001779172-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-027802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001522727-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001522727-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001522727-26-000058", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002359", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-15", "title": "Form POS AM", "accession": "0001193125-26-304965", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-15", "title": "Form S-8 POS", "accession": "0001193125-26-304958", "price_sensitive": false}, {"form": "S-3DPOS", "date": "2026-07-15", "title": "Form S-3DPOS", "accession": "0001193125-26-304953", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-06", "title": "Form 8-K12B", "accession": "0001193125-26-296333", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295524", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001693924-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001522727-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001522727-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001522727-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001522727-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001522727-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001519308-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "FORM 3", "accession": "0001519308-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001522727-26-000036", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001326", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-22", "title": "Form CORRESP", "accession": "0001193125-26-170695", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003992", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-04-15", "title": "Form DEL AM", "accession": "0001193125-26-157177", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 262200.0, "sell_n": 0, "sell_sum": 0, "net": 262200.0, "insiders": 1, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "USAC", "has_prices": true, "as_of": "2026-08-21", "last": 26.55, "prev_close": 26.36, "change": 0.19000000000000128, "change_pct": 0.007207890743550883, "session_volume": 154620.0, "vwap_5": 26.731757829200617, "vwap_20": 26.193465821729273, "vwap_60": 26.300754348306185, "vwap_250": 25.486892493008355, "high_52w": 30.3, "low_52w": 21.99, "avg_volume_20": 288052.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001779172-26-000006", "src": "INSIDERS", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "Bradford D. Whitehurst", "who_key": "Whitehurst Bradford D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 262200.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A director backs USAC with $262K", "source_url": "https://www.sec.gov/Archives/edgar/data/1779172/000177917226000006/0001779172-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "13DG-0001437749-26-027802", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "USA Compression Partners, LP", "who_key": "USA Compression Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "USA Compression Partners, LP moves to a 6.3% activist stake in USAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1522727/0001437749-26-027802-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001398344-26-016857", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Natural Gas Transmission", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 12.59% passive stake in USAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016857-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000914208-26-000166", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Invesco Ltd. moves to a 8.4% passive stake in USAC", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000166-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0001398344-26-006312", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Natural Gas Transmission", "country": "United States", "headline": "ALPS ADVISORS INC adjusts its stake in USAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006312-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}, {"id": "HOUSE-2022-20020830-T1", "src": "CONGRESS", "ticker": "USAC", "cik": "", "company": "USA Compression Partners, LP", "company_raw": "sion Partners, LP\nCommon Units Representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Mark Dr Green dumps USAC ($500,001 -\n$1,000,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020830.pdf", "trade_date": "2022-04-18", "timestamp": "2022-04-18", "mins": 2389843}, {"id": "HOUSE-2022-20020830-T2", "src": "CONGRESS", "ticker": "USAC", "cik": "", "company": "USA Compression Partners, LP", "company_raw": "sion Partners, LP\nCommon Units Representing Limited\nPartner Interests", "who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Mark Dr Green dumps USAC ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020830.pdf", "trade_date": "2022-04-14", "timestamp": "2022-04-14", "mins": 2395603}], "recent_buys": [{"id": "0001779172-26-000006", "src": "INSIDERS", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "Bradford D. Whitehurst", "who_key": "Whitehurst Bradford D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 262200.0, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "A director backs USAC with $262K", "source_url": "https://www.sec.gov/Archives/edgar/data/1779172/000177917226000006/0001779172-26-000006-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}], "institutional": [{"id": "13DG-0001398344-26-016857", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Natural Gas Transmission", "country": "United States", "headline": "ALPS ADVISORS INC moves to a 12.59% passive stake in USAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-016857-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001437749-26-027802", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "USA Compression Partners, LP", "who_key": "USA Compression Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "USA Compression Partners, LP moves to a 6.3% activist stake in USAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1522727/0001437749-26-027802-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0000914208-26-000166", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "Invesco Ltd.", "who_key": "Invesco Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Natural Gas Transmission", "country": "United States", "headline": "Invesco Ltd. moves to a 8.4% passive stake in USAC", "source_url": "https://www.sec.gov/Archives/edgar/data/914208/0000914208-26-000166-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0001398344-26-006312", "src": "13DG", "ticker": "USAC", "cik": "1522727", "company": "USA Compression Partners, LP", "company_raw": "USA Compression Partners, LP", "who": "ALPS Advisors Inc", "who_key": "ALPS ADVISORS 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": "Natural Gas Transmission", "country": "United States", "headline": "ALPS ADVISORS INC adjusts its stake in USAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1376113/0001398344-26-006312-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298963}], "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": "USA Compression Partners, LP Common Units Representing Limited Partner Interests", "new_value": "USA Compression Partners, LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001522727", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001522727", "applied": 1, "detected_at": "2026-10-28T09:29:34.225522"}]}, "key_people": [{"who": "Hon. Mark Dr Green", "who_key": "Hon. Mark Dr Green", "role": "House \u00b7 TN07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 600002.0, "net": -600002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020830.pdf"}, {"action": "SELL", "amount": 100001.0, "date": "2022-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020830.pdf"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2022-04-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020830.pdf"}}, {"who": "Bradford D. Whitehurst", "who_key": "Whitehurst Bradford D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 262200.0, "sold": 0, "net": 262200.0, "trades": 1, "top_score": 46.4, "lean": "buying", "history": [{"action": "BUY", "amount": 262200.0, "date": "2026-08-21", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1779172/000177917226000006/0001779172-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 262200.0, "date": "2026-08-21", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1779172/000177917226000006/0001779172-26-000006-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 262200.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001779172-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-13", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-027802", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001522727-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001522727-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001522727-26-000058", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002359", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-15", "title": "Form POS AM", "accession": "0001193125-26-304965", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-07-15", "title": "Form S-8 POS", "accession": "0001193125-26-304958", "price_sensitive": false}, {"form": "S-3DPOS", "date": "2026-07-15", "title": "Form S-3DPOS", "accession": "0001193125-26-304953", "price_sensitive": false}, {"form": "8-K12B", "date": "2026-07-06", "title": "Form 8-K12B", "accession": "0001193125-26-296333", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-295524", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001693924-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001522727-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001522727-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001522727-26-000049", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001522727-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000914208-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001522727-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001519308-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-04-30", "title": "FORM 3", "accession": "0001519308-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001522727-26-000036", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001326", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-22", "title": "Form CORRESP", "accession": "0001193125-26-170695", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-20", "title": "Form UPLOAD", "accession": "0000000000-26-003992", "price_sensitive": false}, {"form": "DEL AM", "date": "2026-04-15", "title": "Form DEL AM", "accession": "0001193125-26-157177", "price_sensitive": false}], "performance": {"ticker": "USAC", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-21"}, "buys": [{"who": "Whitehurst Bradford D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 262200.0, "date": "2026-08-21", "score": 46.4, "ref_price": 26.55, "return": 0.0}]}, "price_series": [{"date": "2016-08-08", "close": 16.08, "volume": 186134.0}, {"date": "2016-08-09", "close": 15.99, "volume": 79594.0}, {"date": "2016-08-10", "close": 15.93, "volume": 72106.0}, {"date": "2016-08-11", "close": 16.09, "volume": 109101.0}, {"date": "2016-08-12", "close": 15.82, "volume": 80046.0}, {"date": "2016-08-15", "close": 15.39, "volume": 79529.0}, {"date": "2016-08-16", "close": 15.68, "volume": 108623.0}, {"date": "2016-08-17", "close": 15.62, "volume": 99069.0}, {"date": "2016-08-18", "close": 15.84, "volume": 59353.0}, {"date": "2016-08-19", "close": 15.86, "volume": 46918.0}, {"date": "2016-08-22", "close": 15.63, "volume": 34090.0}, {"date": "2016-08-23", "close": 15.71, "volume": 63844.0}, {"date": "2016-08-24", "close": 15.65, "volume": 83841.0}, {"date": "2016-08-25", "close": 15.5, "volume": 43837.0}, {"date": "2016-08-26", "close": 15.65, "volume": 82949.0}, {"date": "2016-08-29", "close": 15.95, "volume": 102061.0}, {"date": "2016-08-30", "close": 16.33, "volume": 212920.0}, {"date": "2016-08-31", "close": 16.51, "volume": 67970.0}, {"date": "2016-09-01", "close": 16.53, "volume": 71410.0}, {"date": "2016-09-02", "close": 16.86, "volume": 117302.0}, {"date": "2016-09-06", "close": 16.95, "volume": 89008.0}, {"date": "2016-09-07", "close": 17.04, "volume": 71302.0}, {"date": "2016-09-08", "close": 17.7, "volume": 641071.0}, {"date": "2016-09-09", "close": 16.91, "volume": 114059.0}, {"date": "2016-09-12", "close": 16.98, "volume": 58688.0}, {"date": "2016-09-13", "close": 16.54, "volume": 70135.0}, {"date": "2016-09-14", "close": 16.55, "volume": 44492.0}, {"date": "2016-09-15", "close": 16.55, "volume": 13709.0}, {"date": "2016-09-16", "close": 17.09, "volume": 88047.0}, {"date": "2016-09-19", "close": 17.45, "volume": 174850.0}, {"date": "2016-09-20", "close": 17.52, "volume": 76244.0}, {"date": "2016-09-21", "close": 17.97, "volume": 90335.0}, {"date": "2016-09-22", "close": 18.12, "volume": 126173.0}, {"date": "2016-09-23", "close": 17.98, "volume": 94555.0}, {"date": "2016-09-26", "close": 17.95, "volume": 82706.0}, {"date": "2016-09-27", "close": 17.68, "volume": 65144.0}, {"date": "2016-09-28", "close": 18.23, "volume": 74115.0}, {"date": "2016-09-29", "close": 18.29, "volume": 66108.0}, {"date": "2016-09-30", "close": 18.78, "volume": 108599.0}, {"date": "2016-10-03", "close": 18.33, "volume": 117726.0}, {"date": "2016-10-04", "close": 18.19, "volume": 54794.0}, {"date": "2016-10-05", "close": 18.29, "volume": 152575.0}, {"date": "2016-10-06", "close": 18.24, "volume": 109029.0}, {"date": "2016-10-07", "close": 18.47, "volume": 37562.0}, {"date": "2016-10-10", "close": 18.88, "volume": 78553.0}, {"date": "2016-10-11", "close": 18.7, "volume": 76261.0}, {"date": "2016-10-12", "close": 18.7, "volume": 139613.0}, {"date": "2016-10-13", "close": 18.61, "volume": 95668.0}, {"date": "2016-10-14", "close": 18.3, "volume": 111677.0}, {"date": "2016-10-17", "close": 18.44, "volume": 54687.0}, {"date": "2016-10-18", "close": 18.37, "volume": 144581.0}, {"date": "2016-10-19", "close": 18.44, "volume": 54682.0}, {"date": "2016-10-20", "close": 18.39, "volume": 104534.0}, {"date": "2016-10-21", "close": 18.71, "volume": 140487.0}, {"date": "2016-10-24", "close": 19.14, "volume": 104448.0}, {"date": "2016-10-25", "close": 18.92, "volume": 73568.0}, {"date": "2016-10-26", "close": 18.94, "volume": 135146.0}, {"date": "2016-10-27", "close": 19.01, "volume": 61036.0}, {"date": "2016-10-28", "close": 19.05, "volume": 113113.0}, {"date": "2016-10-31", "close": 19.08, "volume": 127214.0}, {"date": "2016-11-01", "close": 18.64, "volume": 184989.0}, {"date": "2016-11-02", "close": 18.28, "volume": 156724.0}, {"date": "2016-11-03", "close": 18.37, "volume": 42636.0}, {"date": "2016-11-04", "close": 17.87, "volume": 67524.0}, {"date": "2016-11-07", "close": 17.94, "volume": 92987.0}, {"date": "2016-11-08", "close": 17.43, "volume": 527528.0}, {"date": "2016-11-09", "close": 18.01, "volume": 84967.0}, {"date": "2016-11-10", "close": 18.13, "volume": 83690.0}, {"date": "2016-11-11", "close": 17.99, "volume": 55868.0}, {"date": "2016-11-14", "close": 18.12, "volume": 47162.0}, {"date": "2016-11-15", "close": 18.23, "volume": 79448.0}, {"date": "2016-11-16", "close": 18.18, "volume": 133079.0}, {"date": "2016-11-17", "close": 18.16, "volume": 64803.0}, {"date": "2016-11-18", "close": 18.44, "volume": 76931.0}, {"date": "2016-11-21", "close": 18.57, "volume": 197647.0}, {"date": "2016-11-22", "close": 18.04, "volume": 71825.0}, {"date": "2016-11-23", "close": 18.15, "volume": 94254.0}, {"date": "2016-11-25", "close": 17.96, "volume": 20148.0}, {"date": "2016-11-28", "close": 17.3, "volume": 65055.0}, {"date": "2016-11-29", "close": 17.33, "volume": 81070.0}, {"date": "2016-11-30", "close": 17.93, "volume": 135831.0}, {"date": "2016-12-01", "close": 17.42, "volume": 46076.0}, {"date": "2016-12-02", "close": 17.7, "volume": 48387.0}, {"date": "2016-12-05", "close": 18.31, "volume": 235495.0}, {"date": "2016-12-06", "close": 18.21, "volume": 181940.0}, {"date": "2016-12-07", "close": 18.15, "volume": 56885.0}, {"date": "2016-12-08", "close": 18.01, "volume": 128835.0}, {"date": "2016-12-09", "close": 16.3, "volume": 3081236.0}, {"date": "2016-12-12", "close": 16.2, "volume": 613360.0}, {"date": "2016-12-13", "close": 16.2, "volume": 386269.0}, {"date": "2016-12-14", "close": 16.01, "volume": 280693.0}, {"date": "2016-12-15", "close": 16.07, "volume": 100245.0}, {"date": "2016-12-16", "close": 16.16, "volume": 115784.0}, {"date": "2016-12-19", "close": 16.15, "volume": 135421.0}, {"date": "2016-12-20", "close": 16.14, "volume": 121079.0}, {"date": "2016-12-21", "close": 16.13, "volume": 100711.0}, {"date": "2016-12-22", "close": 16.24, "volume": 110104.0}, {"date": "2016-12-23", "close": 16.29, "volume": 139633.0}, {"date": "2016-12-27", "close": 16.61, "volume": 154650.0}, {"date": "2016-12-28", "close": 16.24, "volume": 217384.0}, {"date": "2016-12-29", "close": 16.62, "volume": 203695.0}, {"date": "2016-12-30", "close": 17.3, "volume": 272854.0}, {"date": "2017-01-03", "close": 17.41, "volume": 189344.0}, {"date": "2017-01-04", "close": 18.25, "volume": 229027.0}, {"date": "2017-01-05", "close": 18.2, "volume": 124984.0}, {"date": "2017-01-06", "close": 18.31, "volume": 84085.0}, {"date": "2017-01-09", "close": 18.23, "volume": 102504.0}, {"date": "2017-01-10", "close": 17.7, "volume": 151489.0}, {"date": "2017-01-11", "close": 18.02, "volume": 66338.0}, {"date": "2017-01-12", "close": 18.35, "volume": 116017.0}, {"date": "2017-01-13", "close": 19.0, "volume": 288925.0}, {"date": "2017-01-17", "close": 18.94, "volume": 151096.0}, {"date": "2017-01-18", "close": 18.45, "volume": 72757.0}, {"date": "2017-01-19", "close": 18.43, "volume": 59696.0}, {"date": "2017-01-20", "close": 19.05, "volume": 148613.0}, {"date": "2017-01-23", "close": 18.81, "volume": 284071.0}, {"date": "2017-01-24", "close": 19.3, "volume": 141861.0}, {"date": "2017-01-25", "close": 19.44, "volume": 175414.0}, {"date": "2017-01-26", "close": 19.63, "volume": 126025.0}, {"date": "2017-01-27", "close": 19.74, "volume": 81883.0}, {"date": "2017-01-30", "close": 19.47, "volume": 124148.0}, {"date": "2017-01-31", "close": 19.2, "volume": 133641.0}, {"date": "2017-02-01", "close": 18.59, "volume": 86395.0}, {"date": "2017-02-02", "close": 18.46, "volume": 75408.0}, {"date": "2017-02-03", "close": 18.64, "volume": 83108.0}, {"date": "2017-02-06", "close": 18.27, "volume": 74520.0}, {"date": "2017-02-07", "close": 18.01, "volume": 59284.0}, {"date": "2017-02-08", "close": 17.94, "volume": 68253.0}, {"date": "2017-02-09", "close": 18.52, "volume": 97711.0}, {"date": "2017-02-10", "close": 18.41, "volume": 162821.0}, {"date": "2017-02-13", "close": 18.41, "volume": 222741.0}, {"date": "2017-02-14", "close": 18.26, "volume": 179683.0}, {"date": "2017-02-15", "close": 18.13, "volume": 156361.0}, {"date": "2017-02-16", "close": 17.88, "volume": 127688.0}, {"date": "2017-02-17", "close": 17.76, "volume": 155083.0}, {"date": "2017-02-21", "close": 17.97, "volume": 229078.0}, {"date": "2017-02-22", "close": 17.94, "volume": 203270.0}, {"date": "2017-02-23", "close": 17.57, "volume": 273551.0}, {"date": "2017-02-24", "close": 17.45, "volume": 136132.0}, {"date": "2017-02-27", "close": 17.93, "volume": 140134.0}, {"date": "2017-02-28", "close": 17.77, "volume": 89754.0}, {"date": "2017-03-01", "close": 17.95, "volume": 99404.0}, {"date": "2017-03-02", "close": 17.75, "volume": 72309.0}, {"date": "2017-03-03", "close": 17.63, "volume": 67837.0}, {"date": "2017-03-06", "close": 17.36, "volume": 109777.0}, {"date": "2017-03-07", "close": 17.17, "volume": 138034.0}, {"date": "2017-03-08", "close": 17.02, "volume": 165344.0}, {"date": "2017-03-09", "close": 16.75, "volume": 155621.0}, {"date": "2017-03-10", "close": 16.74, "volume": 136636.0}, {"date": "2017-03-13", "close": 16.86, "volume": 84356.0}, {"date": "2017-03-14", "close": 16.45, "volume": 105756.0}, {"date": "2017-03-15", "close": 16.74, "volume": 88205.0}, {"date": "2017-03-16", "close": 16.76, "volume": 70667.0}, {"date": "2017-03-17", "close": 16.76, "volume": 137885.0}, {"date": "2017-03-20", "close": 16.84, "volume": 61181.0}, {"date": "2017-03-21", "close": 16.5, "volume": 113631.0}, {"date": "2017-03-22", "close": 16.31, "volume": 83496.0}, {"date": "2017-03-23", "close": 16.65, "volume": 78033.0}, {"date": "2017-03-24", "close": 16.56, "volume": 47382.0}, {"date": "2017-03-27", "close": 16.33, "volume": 72490.0}, {"date": "2017-03-28", "close": 16.37, "volume": 27803.0}, {"date": "2017-03-29", "close": 16.7, "volume": 44304.0}, {"date": "2017-03-30", "close": 16.43, "volume": 76386.0}, {"date": "2017-03-31", "close": 16.89, "volume": 152431.0}, {"date": "2017-04-03", "close": 16.75, "volume": 91757.0}, {"date": "2017-04-04", "close": 17.05, "volume": 100913.0}, {"date": "2017-04-05", "close": 16.75, "volume": 116766.0}, {"date": "2017-04-06", "close": 17.09, "volume": 130935.0}, {"date": "2017-04-07", "close": 16.99, "volume": 95462.0}, {"date": "2017-04-10", "close": 17.18, "volume": 94543.0}, {"date": "2017-04-11", "close": 16.93, "volume": 141105.0}, {"date": "2017-04-12", "close": 16.88, "volume": 65653.0}, {"date": "2017-04-13", "close": 16.76, "volume": 168179.0}, {"date": "2017-04-17", "close": 16.97, "volume": 46713.0}, {"date": "2017-04-18", "close": 17.0, "volume": 90707.0}, {"date": "2017-04-19", "close": 16.99, "volume": 141599.0}, {"date": "2017-04-20", "close": 17.14, "volume": 61666.0}, {"date": "2017-04-21", "close": 17.57, "volume": 124665.0}, {"date": "2017-04-24", "close": 17.54, "volume": 126436.0}, {"date": "2017-04-25", "close": 17.49, "volume": 111387.0}, {"date": "2017-04-26", "close": 17.53, "volume": 93837.0}, {"date": "2017-04-27", "close": 17.57, "volume": 158133.0}, {"date": "2017-04-28", "close": 16.75, "volume": 122763.0}, {"date": "2017-05-01", "close": 16.23, "volume": 175425.0}, {"date": "2017-05-02", "close": 16.13, "volume": 105879.0}, {"date": "2017-05-03", "close": 15.99, "volume": 133648.0}, {"date": "2017-05-04", "close": 16.41, "volume": 218689.0}, {"date": "2017-05-05", "close": 16.85, "volume": 71866.0}, {"date": "2017-05-08", "close": 17.03, "volume": 129890.0}, {"date": "2017-05-09", "close": 16.53, "volume": 120592.0}, {"date": "2017-05-10", "close": 16.72, "volume": 151781.0}, {"date": "2017-05-11", "close": 16.99, "volume": 105420.0}, {"date": "2017-05-12", "close": 16.88, "volume": 94212.0}, {"date": "2017-05-15", "close": 16.89, "volume": 79880.0}, {"date": "2017-05-16", "close": 16.82, "volume": 39778.0}, {"date": "2017-05-17", "close": 16.41, "volume": 44733.0}, {"date": "2017-05-18", "close": 16.41, "volume": 61446.0}, {"date": "2017-05-19", "close": 16.56, "volume": 63407.0}, {"date": "2017-05-22", "close": 16.37, "volume": 37439.0}, {"date": "2017-05-23", "close": 16.42, "volume": 73640.0}, {"date": "2017-05-24", "close": 16.38, "volume": 44073.0}, {"date": "2017-05-25", "close": 16.07, "volume": 96311.0}, {"date": "2017-05-26", "close": 16.05, "volume": 29895.0}, {"date": "2017-05-30", "close": 15.67, "volume": 134968.0}, {"date": "2017-05-31", "close": 15.37, "volume": 104963.0}, {"date": "2017-06-01", "close": 15.9, "volume": 96001.0}, {"date": "2017-06-02", "close": 15.71, "volume": 67559.0}, {"date": "2017-06-05", "close": 15.3, "volume": 86890.0}, {"date": "2017-06-06", "close": 15.43, "volume": 83262.0}, {"date": "2017-06-07", "close": 14.92, "volume": 261918.0}, {"date": "2017-06-08", "close": 15.15, "volume": 109124.0}, {"date": "2017-06-09", "close": 15.42, "volume": 76072.0}, {"date": "2017-06-12", "close": 16.56, "volume": 378101.0}, {"date": "2017-06-13", "close": 16.94, "volume": 228232.0}, {"date": "2017-06-14", "close": 16.67, "volume": 201334.0}, {"date": "2017-06-15", "close": 16.5, "volume": 151696.0}, {"date": "2017-06-16", "close": 16.53, "volume": 918533.0}, {"date": "2017-06-19", "close": 16.04, "volume": 126923.0}, {"date": "2017-06-20", "close": 15.8, "volume": 83253.0}, {"date": "2017-06-21", "close": 15.52, "volume": 62081.0}, {"date": "2017-06-22", "close": 15.7, "volume": 71151.0}, {"date": "2017-06-23", "close": 16.11, "volume": 113312.0}, {"date": "2017-06-26", "close": 16.02, "volume": 84579.0}, {"date": "2017-06-27", "close": 15.98, "volume": 57762.0}, {"date": "2017-06-28", "close": 16.35, "volume": 52026.0}, {"date": "2017-06-29", "close": 16.55, "volume": 155768.0}, {"date": "2017-06-30", "close": 16.36, "volume": 143006.0}, {"date": "2017-07-03", "close": 16.87, "volume": 28029.0}, {"date": "2017-07-05", "close": 16.79, "volume": 101269.0}, {"date": "2017-07-06", "close": 16.6, "volume": 90743.0}, {"date": "2017-07-07", "close": 16.54, "volume": 111284.0}, {"date": "2017-07-10", "close": 17.31, "volume": 364215.0}, {"date": "2017-07-11", "close": 17.35, "volume": 112203.0}, {"date": "2017-07-12", "close": 17.3, "volume": 128197.0}, {"date": "2017-07-13", "close": 17.44, "volume": 69125.0}, {"date": "2017-07-14", "close": 17.57, "volume": 166174.0}, {"date": "2017-07-17", "close": 17.44, "volume": 83152.0}, {"date": "2017-07-18", "close": 17.67, "volume": 95455.0}, {"date": "2017-07-19", "close": 17.71, "volume": 70581.0}, {"date": "2017-07-20", "close": 17.48, "volume": 73905.0}, {"date": "2017-07-21", "close": 17.47, "volume": 74326.0}, {"date": "2017-07-24", "close": 17.64, "volume": 92419.0}, {"date": "2017-07-25", "close": 17.57, "volume": 92284.0}, {"date": "2017-07-26", "close": 17.52, "volume": 103082.0}, {"date": "2017-07-27", "close": 17.15, "volume": 253940.0}, {"date": "2017-07-28", "close": 16.51, "volume": 130731.0}, {"date": "2017-07-31", "close": 16.36, "volume": 228126.0}, {"date": "2017-08-01", "close": 16.64, "volume": 93131.0}, {"date": "2017-08-02", "close": 16.9, "volume": 97348.0}, {"date": "2017-08-03", "close": 16.22, "volume": 185160.0}, {"date": "2017-08-04", "close": 14.77, "volume": 401848.0}, {"date": "2017-08-07", "close": 15.64, "volume": 193187.0}, {"date": "2017-08-08", "close": 15.08, "volume": 138685.0}, {"date": "2017-08-09", "close": 15.06, "volume": 113018.0}, {"date": "2017-08-10", "close": 15.45, "volume": 158457.0}, {"date": "2017-08-11", "close": 15.53, "volume": 241514.0}, {"date": "2017-08-14", "close": 15.51, "volume": 120007.0}, {"date": "2017-08-15", "close": 15.27, "volume": 88364.0}, {"date": "2017-08-16", "close": 15.15, "volume": 85859.0}, {"date": "2017-08-17", "close": 14.83, "volume": 145186.0}, {"date": "2017-08-18", "close": 14.99, "volume": 127601.0}, {"date": "2017-08-21", "close": 14.71, "volume": 64664.0}, {"date": "2017-08-22", "close": 15.11, "volume": 93836.0}, {"date": "2017-08-23", "close": 15.2, "volume": 75638.0}, {"date": "2017-08-24", "close": 15.14, "volume": 75215.0}, {"date": "2017-08-25", "close": 15.5, "volume": 103385.0}, {"date": "2017-08-28", "close": 15.52, "volume": 122871.0}, {"date": "2017-08-29", "close": 15.38, "volume": 50499.0}, {"date": "2017-08-30", "close": 15.33, "volume": 56382.0}, {"date": "2017-08-31", "close": 15.78, "volume": 77241.0}, {"date": "2017-09-01", "close": 15.6, "volume": 65115.0}, {"date": "2017-09-05", "close": 15.74, "volume": 30681.0}, {"date": "2017-09-06", "close": 15.93, "volume": 52169.0}, {"date": "2017-09-07", "close": 15.78, "volume": 65020.0}, {"date": "2017-09-08", "close": 15.59, "volume": 56642.0}, {"date": "2017-09-11", "close": 15.42, "volume": 47442.0}, {"date": "2017-09-12", "close": 15.35, "volume": 51543.0}, {"date": "2017-09-13", "close": 15.51, "volume": 49499.0}, {"date": "2017-09-14", "close": 15.41, "volume": 89756.0}, {"date": "2017-09-15", "close": 15.4, "volume": 153583.0}, {"date": "2017-09-18", "close": 15.46, "volume": 49998.0}, {"date": "2017-09-19", "close": 15.51, "volume": 100853.0}, {"date": "2017-09-20", "close": 15.63, "volume": 106933.0}, {"date": "2017-09-21", "close": 15.53, "volume": 48480.0}, {"date": "2017-09-22", "close": 15.76, "volume": 62899.0}, {"date": "2017-09-25", "close": 16.58, "volume": 203890.0}, {"date": "2017-09-26", "close": 16.69, "volume": 114937.0}, {"date": "2017-09-27", "close": 16.72, "volume": 84451.0}, {"date": "2017-09-28", "close": 16.6, "volume": 73269.0}, {"date": "2017-09-29", "close": 16.72, "volume": 21844.0}, {"date": "2017-10-02", "close": 16.68, "volume": 53538.0}, {"date": "2017-10-03", "close": 16.89, "volume": 46455.0}, {"date": "2017-10-04", "close": 16.84, "volume": 22894.0}, {"date": "2017-10-05", "close": 17.19, "volume": 73089.0}, {"date": "2017-10-06", "close": 17.28, "volume": 49519.0}, {"date": "2017-10-09", "close": 17.24, "volume": 40087.0}, {"date": "2017-10-10", "close": 17.25, "volume": 54004.0}, {"date": "2017-10-11", "close": 17.46, "volume": 67542.0}, {"date": "2017-10-12", "close": 17.08, "volume": 128685.0}, {"date": "2017-10-13", "close": 16.81, "volume": 142181.0}, {"date": "2017-10-16", "close": 16.96, "volume": 57762.0}, {"date": "2017-10-17", "close": 16.84, "volume": 41479.0}, {"date": "2017-10-18", "close": 16.71, "volume": 44742.0}, {"date": "2017-10-19", "close": 16.81, "volume": 34252.0}, {"date": "2017-10-20", "close": 17.13, "volume": 83687.0}, {"date": "2017-10-23", "close": 16.84, "volume": 91765.0}, {"date": "2017-10-24", "close": 17.07, "volume": 50405.0}, {"date": "2017-10-25", "close": 16.97, "volume": 111657.0}, {"date": "2017-10-26", "close": 16.1, "volume": 215191.0}, {"date": "2017-10-27", "close": 15.86, "volume": 192365.0}, {"date": "2017-10-30", "close": 15.68, "volume": 66569.0}, {"date": "2017-10-31", "close": 15.71, "volume": 74207.0}, {"date": "2017-11-01", "close": 16.26, "volume": 74338.0}, {"date": "2017-11-02", "close": 16.18, "volume": 72378.0}, {"date": "2017-11-03", "close": 16.28, "volume": 44779.0}, {"date": "2017-11-06", "close": 16.34, "volume": 62043.0}, {"date": "2017-11-07", "close": 16.59, "volume": 55326.0}, {"date": "2017-11-08", "close": 16.76, "volume": 50902.0}, {"date": "2017-11-09", "close": 16.82, "volume": 77720.0}, {"date": "2017-11-10", "close": 16.77, "volume": 46899.0}, {"date": "2017-11-13", "close": 16.4, "volume": 77728.0}, {"date": "2017-11-14", "close": 16.01, "volume": 52290.0}, {"date": "2017-11-15", "close": 16.27, "volume": 65545.0}, {"date": "2017-11-16", "close": 16.51, "volume": 75049.0}, {"date": "2017-11-17", "close": 16.69, "volume": 54326.0}, {"date": "2017-11-20", "close": 16.57, "volume": 44541.0}, {"date": "2017-11-21", "close": 16.68, "volume": 37547.0}, {"date": "2017-11-22", "close": 16.45, "volume": 52556.0}, {"date": "2017-11-24", "close": 16.75, "volume": 15651.0}, {"date": "2017-11-27", "close": 16.57, "volume": 56432.0}, {"date": "2017-11-28", "close": 16.95, "volume": 56302.0}, {"date": "2017-11-29", "close": 16.7, "volume": 33658.0}, {"date": "2017-11-30", "close": 16.98, "volume": 72880.0}, {"date": "2017-12-01", "close": 16.9, "volume": 84403.0}, {"date": "2017-12-04", "close": 16.66, "volume": 68439.0}, {"date": "2017-12-05", "close": 16.96, "volume": 68971.0}, {"date": "2017-12-06", "close": 16.74, "volume": 70707.0}, {"date": "2017-12-07", "close": 16.68, "volume": 41701.0}, {"date": "2017-12-08", "close": 16.72, "volume": 75955.0}, {"date": "2017-12-11", "close": 16.89, "volume": 236747.0}, {"date": "2017-12-12", "close": 16.85, "volume": 83527.0}, {"date": "2017-12-13", "close": 16.73, "volume": 61839.0}, {"date": "2017-12-14", "close": 16.74, "volume": 84412.0}, {"date": "2017-12-15", "close": 16.53, "volume": 214270.0}, {"date": "2017-12-18", "close": 16.64, "volume": 72386.0}, {"date": "2017-12-19", "close": 16.44, "volume": 71403.0}, {"date": "2017-12-20", "close": 16.49, "volume": 85155.0}, {"date": "2017-12-21", "close": 16.66, "volume": 86614.0}, {"date": "2017-12-22", "close": 16.57, "volume": 43078.0}, {"date": "2017-12-26", "close": 16.8, "volume": 62461.0}, {"date": "2017-12-27", "close": 16.67, "volume": 25588.0}, {"date": "2017-12-28", "close": 16.68, "volume": 40626.0}, {"date": "2017-12-29", "close": 16.54, "volume": 91037.0}, {"date": "2018-01-02", "close": 16.94, "volume": 99497.0}, {"date": "2018-01-03", "close": 17.56, "volume": 201231.0}, {"date": "2018-01-04", "close": 17.46, "volume": 91721.0}, {"date": "2018-01-05", "close": 17.53, "volume": 52626.0}, {"date": "2018-01-08", "close": 17.66, "volume": 142376.0}, {"date": "2018-01-09", "close": 17.63, "volume": 82016.0}, {"date": "2018-01-10", "close": 17.63, "volume": 88529.0}, {"date": "2018-01-11", "close": 17.56, "volume": 243611.0}, {"date": "2018-01-12", "close": 17.45, "volume": 118691.0}, {"date": "2018-01-16", "close": 17.62, "volume": 446413.0}, {"date": "2018-01-17", "close": 18.18, "volume": 416676.0}, {"date": "2018-01-18", "close": 18.36, "volume": 245960.0}, {"date": "2018-01-19", "close": 18.81, "volume": 612849.0}, {"date": "2018-01-22", "close": 18.93, "volume": 369524.0}, {"date": "2018-01-23", "close": 19.16, "volume": 204386.0}, {"date": "2018-01-24", "close": 19.05, "volume": 199692.0}, {"date": "2018-01-25", "close": 18.91, "volume": 225115.0}, {"date": "2018-01-26", "close": 18.88, "volume": 277931.0}, {"date": "2018-01-29", "close": 18.65, "volume": 185092.0}, {"date": "2018-01-30", "close": 18.42, "volume": 237222.0}, {"date": "2018-01-31", "close": 18.42, "volume": 269754.0}, {"date": "2018-02-01", "close": 18.55, "volume": 343550.0}, {"date": "2018-02-02", "close": 18.19, "volume": 204944.0}, {"date": "2018-02-05", "close": 18.07, "volume": 237418.0}, {"date": "2018-02-06", "close": 18.13, "volume": 206291.0}, {"date": "2018-02-07", "close": 17.97, "volume": 140810.0}, {"date": "2018-02-08", "close": 17.47, "volume": 99411.0}, {"date": "2018-02-09", "close": 17.14, "volume": 176844.0}, {"date": "2018-02-12", "close": 17.93, "volume": 160026.0}, {"date": "2018-02-13", "close": 18.07, "volume": 283452.0}, {"date": "2018-02-14", "close": 18.0, "volume": 311332.0}, {"date": "2018-02-15", "close": 17.87, "volume": 163176.0}, {"date": "2018-02-16", "close": 17.99, "volume": 144714.0}, {"date": "2018-02-20", "close": 17.6, "volume": 147926.0}, {"date": "2018-02-21", "close": 17.76, "volume": 78745.0}, {"date": "2018-02-22", "close": 17.66, "volume": 100184.0}, {"date": "2018-02-23", "close": 18.21, "volume": 149487.0}, {"date": "2018-02-26", "close": 18.0, "volume": 148663.0}, {"date": "2018-02-27", "close": 17.67, "volume": 74216.0}, {"date": "2018-02-28", "close": 17.78, "volume": 93463.0}, {"date": "2018-03-01", "close": 17.82, "volume": 187063.0}, {"date": "2018-03-02", "close": 17.69, "volume": 176950.0}, {"date": "2018-03-05", "close": 17.78, "volume": 159283.0}, {"date": "2018-03-06", "close": 17.87, "volume": 166518.0}, {"date": "2018-03-07", "close": 17.95, "volume": 172293.0}, {"date": "2018-03-08", "close": 17.83, "volume": 156997.0}, {"date": "2018-03-09", "close": 17.69, "volume": 246602.0}, {"date": "2018-03-12", "close": 17.62, "volume": 236599.0}, {"date": "2018-03-13", "close": 17.25, "volume": 263751.0}, {"date": "2018-03-14", "close": 17.39, "volume": 168946.0}, {"date": "2018-03-15", "close": 16.74, "volume": 393946.0}, {"date": "2018-03-16", "close": 17.23, "volume": 664179.0}, {"date": "2018-03-19", "close": 17.12, "volume": 202769.0}, {"date": "2018-03-20", "close": 16.93, "volume": 234074.0}, {"date": "2018-03-21", "close": 17.22, "volume": 234907.0}, {"date": "2018-03-22", "close": 17.1, "volume": 118662.0}, {"date": "2018-03-23", "close": 17.11, "volume": 173685.0}, {"date": "2018-03-26", "close": 17.01, "volume": 152352.0}, {"date": "2018-03-27", "close": 16.76, "volume": 399370.0}, {"date": "2018-03-28", "close": 16.61, "volume": 145904.0}, {"date": "2018-03-29", "close": 16.93, "volume": 135995.0}, {"date": "2018-04-02", "close": 17.05, "volume": 91269.0}, {"date": "2018-04-03", "close": 17.11, "volume": 186531.0}, {"date": "2018-04-04", "close": 16.67, "volume": 179456.0}, {"date": "2018-04-05", "close": 17.04, "volume": 111042.0}, {"date": "2018-04-06", "close": 16.84, "volume": 102928.0}, {"date": "2018-04-09", "close": 17.0, "volume": 101232.0}, {"date": "2018-04-10", "close": 17.77, "volume": 285028.0}, {"date": "2018-04-11", "close": 18.05, "volume": 76481.0}, {"date": "2018-04-12", "close": 17.89, "volume": 113075.0}, {"date": "2018-04-13", "close": 18.13, "volume": 212033.0}, {"date": "2018-04-16", "close": 18.63, "volume": 278955.0}, {"date": "2018-04-17", "close": 18.74, "volume": 207911.0}, {"date": "2018-04-18", "close": 18.82, "volume": 222098.0}, {"date": "2018-04-19", "close": 18.85, "volume": 278035.0}, {"date": "2018-04-20", "close": 18.8, "volume": 236275.0}, {"date": "2018-04-23", "close": 19.04, "volume": 180336.0}, {"date": "2018-04-24", "close": 18.51, "volume": 187700.0}, {"date": "2018-04-25", "close": 18.6, "volume": 64274.0}, {"date": "2018-04-26", "close": 18.53, "volume": 113669.0}, {"date": "2018-04-27", "close": 18.21, "volume": 236643.0}, {"date": "2018-04-30", "close": 17.9, "volume": 215670.0}, {"date": "2018-05-01", "close": 17.93, "volume": 83220.0}, {"date": "2018-05-02", "close": 17.92, "volume": 62809.0}, {"date": "2018-05-03", "close": 17.77, "volume": 100599.0}, {"date": "2018-05-04", "close": 17.85, "volume": 99048.0}, {"date": "2018-05-07", "close": 17.79, "volume": 164049.0}, {"date": "2018-05-08", "close": 17.99, "volume": 168784.0}, {"date": "2018-05-09", "close": 18.28, "volume": 785914.0}, {"date": "2018-05-10", "close": 18.36, "volume": 105760.0}, {"date": "2018-05-11", "close": 18.42, "volume": 428067.0}, {"date": "2018-05-14", "close": 18.69, "volume": 142149.0}, {"date": "2018-05-15", "close": 18.31, "volume": 86630.0}, {"date": "2018-05-16", "close": 17.94, "volume": 184500.0}, {"date": "2018-05-17", "close": 18.2, "volume": 475958.0}, {"date": "2018-05-18", "close": 18.21, "volume": 182595.0}, {"date": "2018-05-21", "close": 18.25, "volume": 117549.0}, {"date": "2018-05-22", "close": 18.24, "volume": 160303.0}, {"date": "2018-05-23", "close": 18.26, "volume": 156623.0}, {"date": "2018-05-24", "close": 17.98, "volume": 115537.0}, {"date": "2018-05-25", "close": 17.98, "volume": 137996.0}, {"date": "2018-05-29", "close": 18.14, "volume": 106451.0}, {"date": "2018-05-30", "close": 18.57, "volume": 116145.0}, {"date": "2018-05-31", "close": 18.57, "volume": 186655.0}, {"date": "2018-06-01", "close": 18.51, "volume": 449425.0}, {"date": "2018-06-04", "close": 18.43, "volume": 141894.0}, {"date": "2018-06-05", "close": 18.36, "volume": 293173.0}, {"date": "2018-06-06", "close": 18.3, "volume": 232798.0}, {"date": "2018-06-07", "close": 18.32, "volume": 109240.0}, {"date": "2018-06-08", "close": 18.3, "volume": 371066.0}, {"date": "2018-06-11", "close": 18.32, "volume": 346675.0}, {"date": "2018-06-12", "close": 17.98, "volume": 272641.0}, {"date": "2018-06-13", "close": 16.25, "volume": 3578672.0}, {"date": "2018-06-14", "close": 16.94, "volume": 1177905.0}, {"date": "2018-06-15", "close": 16.9, "volume": 2008630.0}, {"date": "2018-06-18", "close": 16.91, "volume": 335171.0}, {"date": "2018-06-19", "close": 16.77, "volume": 327069.0}, {"date": "2018-06-20", "close": 16.83, "volume": 196658.0}, {"date": "2018-06-21", "close": 16.66, "volume": 139489.0}, {"date": "2018-06-22", "close": 16.93, "volume": 166148.0}, {"date": "2018-06-25", "close": 16.74, "volume": 124985.0}, {"date": "2018-06-26", "close": 16.94, "volume": 99168.0}, {"date": "2018-06-27", "close": 16.86, "volume": 236373.0}, {"date": "2018-06-28", "close": 16.7, "volume": 140094.0}, {"date": "2018-06-29", "close": 16.83, "volume": 151739.0}, {"date": "2018-07-02", "close": 16.85, "volume": 139060.0}, {"date": "2018-07-03", "close": 16.99, "volume": 70132.0}, {"date": "2018-07-05", "close": 17.27, "volume": 111437.0}, {"date": "2018-07-06", "close": 17.38, "volume": 90034.0}, {"date": "2018-07-09", "close": 17.29, "volume": 193295.0}, {"date": "2018-07-10", "close": 17.25, "volume": 269234.0}, {"date": "2018-07-11", "close": 17.0, "volume": 243356.0}, {"date": "2018-07-12", "close": 16.9, "volume": 183564.0}, {"date": "2018-07-13", "close": 16.95, "volume": 161270.0}, {"date": "2018-07-16", "close": 16.9, "volume": 208634.0}, {"date": "2018-07-17", "close": 16.75, "volume": 892270.0}, {"date": "2018-07-18", "close": 17.0, "volume": 224664.0}, {"date": "2018-07-19", "close": 16.99, "volume": 253095.0}, {"date": "2018-07-20", "close": 17.08, "volume": 153220.0}, {"date": "2018-07-23", "close": 16.89, "volume": 220945.0}, {"date": "2018-07-24", "close": 16.85, "volume": 201806.0}, {"date": "2018-07-25", "close": 16.9, "volume": 178858.0}, {"date": "2018-07-26", "close": 16.98, "volume": 527731.0}, {"date": "2018-07-27", "close": 16.1, "volume": 317668.0}, {"date": "2018-07-30", "close": 16.14, "volume": 318595.0}, {"date": "2018-07-31", "close": 16.29, "volume": 131655.0}, {"date": "2018-08-01", "close": 16.26, "volume": 121049.0}, {"date": "2018-08-02", "close": 16.58, "volume": 162006.0}, {"date": "2018-08-03", "close": 16.49, "volume": 101658.0}, {"date": "2018-08-06", "close": 16.62, "volume": 141391.0}, {"date": "2018-08-07", "close": 17.31, "volume": 324824.0}, {"date": "2018-08-08", "close": 17.26, "volume": 557715.0}, {"date": "2018-08-09", "close": 17.3, "volume": 295288.0}, {"date": "2018-08-10", "close": 17.37, "volume": 458008.0}, {"date": "2018-08-13", "close": 16.88, "volume": 243833.0}, {"date": "2018-08-14", "close": 16.96, "volume": 224752.0}, {"date": "2018-08-15", "close": 16.97, "volume": 247235.0}, {"date": "2018-08-16", "close": 17.18, "volume": 144936.0}, {"date": "2018-08-17", "close": 17.28, "volume": 1149008.0}, {"date": "2018-08-20", "close": 17.47, "volume": 340404.0}, {"date": "2018-08-21", "close": 17.37, "volume": 233077.0}, {"date": "2018-08-22", "close": 17.45, "volume": 220471.0}, {"date": "2018-08-23", "close": 17.51, "volume": 307478.0}, {"date": "2018-08-24", "close": 17.75, "volume": 4267034.0}, {"date": "2018-08-27", "close": 17.5, "volume": 262876.0}, {"date": "2018-08-28", "close": 17.12, "volume": 202282.0}, {"date": "2018-08-29", "close": 16.42, "volume": 881411.0}, {"date": "2018-08-30", "close": 16.56, "volume": 543122.0}, {"date": "2018-08-31", "close": 16.52, "volume": 350562.0}, {"date": "2018-09-04", "close": 16.66, "volume": 618392.0}, {"date": "2018-09-05", "close": 16.45, "volume": 558108.0}, {"date": "2018-09-06", "close": 16.4, "volume": 271121.0}, {"date": "2018-09-07", "close": 16.53, "volume": 169253.0}, {"date": "2018-09-10", "close": 16.5, "volume": 195142.0}, {"date": "2018-09-11", "close": 16.4, "volume": 254098.0}, {"date": "2018-09-12", "close": 16.5, "volume": 179067.0}, {"date": "2018-09-13", "close": 16.42, "volume": 248934.0}, {"date": "2018-09-14", "close": 16.67, "volume": 341610.0}, {"date": "2018-09-17", "close": 16.6, "volume": 137507.0}, {"date": "2018-09-18", "close": 16.65, "volume": 222139.0}, {"date": "2018-09-19", "close": 16.45, "volume": 159937.0}, {"date": "2018-09-20", "close": 16.7, "volume": 406467.0}, {"date": "2018-09-21", "close": 16.57, "volume": 249732.0}, {"date": "2018-09-24", "close": 16.46, "volume": 215808.0}, {"date": "2018-09-25", "close": 16.51, "volume": 348699.0}, {"date": "2018-09-26", "close": 16.4, "volume": 305696.0}, {"date": "2018-09-27", "close": 16.45, "volume": 303917.0}, {"date": "2018-09-28", "close": 16.51, "volume": 312955.0}, {"date": "2018-10-01", "close": 17.03, "volume": 638301.0}, {"date": "2018-10-02", "close": 16.7, "volume": 486174.0}, {"date": "2018-10-03", "close": 17.1, "volume": 268237.0}, {"date": "2018-10-04", "close": 16.86, "volume": 256386.0}, {"date": "2018-10-05", "close": 16.92, "volume": 263488.0}, {"date": "2018-10-08", "close": 16.88, "volume": 246063.0}, {"date": "2018-10-09", "close": 16.81, "volume": 129510.0}, {"date": "2018-10-10", "close": 16.53, "volume": 209909.0}, {"date": "2018-10-11", "close": 16.39, "volume": 201221.0}, {"date": "2018-10-12", "close": 16.48, "volume": 195202.0}, {"date": "2018-10-15", "close": 16.48, "volume": 115276.0}, {"date": "2018-10-16", "close": 16.7, "volume": 217053.0}, {"date": "2018-10-17", "close": 16.64, "volume": 180188.0}, {"date": "2018-10-18", "close": 16.63, "volume": 125272.0}, {"date": "2018-10-19", "close": 16.66, "volume": 247833.0}, {"date": "2018-10-22", "close": 16.73, "volume": 188472.0}, {"date": "2018-10-23", "close": 16.48, "volume": 420723.0}, {"date": "2018-10-24", "close": 16.08, "volume": 303933.0}, {"date": "2018-10-25", "close": 16.18, "volume": 290886.0}, {"date": "2018-10-26", "close": 15.45, "volume": 394953.0}, {"date": "2018-10-29", "close": 14.96, "volume": 476262.0}, {"date": "2018-10-30", "close": 14.68, "volume": 375908.0}, {"date": "2018-10-31", "close": 14.65, "volume": 347940.0}, {"date": "2018-11-01", "close": 14.75, "volume": 178047.0}, {"date": "2018-11-02", "close": 14.8, "volume": 413670.0}, {"date": "2018-11-05", "close": 15.07, "volume": 242531.0}, {"date": "2018-11-06", "close": 14.18, "volume": 766969.0}, {"date": "2018-11-07", "close": 14.55, "volume": 514308.0}, {"date": "2018-11-08", "close": 14.67, "volume": 282530.0}, {"date": "2018-11-09", "close": 14.53, "volume": 239425.0}, {"date": "2018-11-12", "close": 14.39, "volume": 189680.0}, {"date": "2018-11-13", "close": 13.78, "volume": 309785.0}, {"date": "2018-11-14", "close": 13.69, "volume": 310648.0}, {"date": "2018-11-15", "close": 13.45, "volume": 547346.0}, {"date": "2018-11-16", "close": 13.65, "volume": 190816.0}, {"date": "2018-11-19", "close": 13.51, "volume": 191434.0}, {"date": "2018-11-20", "close": 13.19, "volume": 316566.0}, {"date": "2018-11-21", "close": 13.66, "volume": 205475.0}, {"date": "2018-11-23", "close": 13.5, "volume": 422984.0}, {"date": "2018-11-26", "close": 14.08, "volume": 833960.0}, {"date": "2018-11-27", "close": 13.97, "volume": 383143.0}, {"date": "2018-11-28", "close": 14.22, "volume": 709078.0}, {"date": "2018-11-29", "close": 14.49, "volume": 344221.0}, {"date": "2018-11-30", "close": 14.46, "volume": 241759.0}, {"date": "2018-12-03", "close": 15.01, "volume": 493443.0}, {"date": "2018-12-04", "close": 14.58, "volume": 326803.0}, {"date": "2018-12-06", "close": 14.46, "volume": 375226.0}, {"date": "2018-12-07", "close": 14.78, "volume": 387355.0}, {"date": "2018-12-10", "close": 14.41, "volume": 261168.0}, {"date": "2018-12-11", "close": 14.4, "volume": 249351.0}, {"date": "2018-12-12", "close": 14.34, "volume": 319554.0}, {"date": "2018-12-13", "close": 14.57, "volume": 484265.0}, {"date": "2018-12-14", "close": 14.5, "volume": 324488.0}, {"date": "2018-12-17", "close": 14.2, "volume": 281524.0}, {"date": "2018-12-18", "close": 13.92, "volume": 660687.0}, {"date": "2018-12-19", "close": 14.26, "volume": 289648.0}, {"date": "2018-12-20", "close": 13.62, "volume": 431118.0}, {"date": "2018-12-21", "close": 13.02, "volume": 2010718.0}, {"date": "2018-12-24", "close": 12.46, "volume": 257641.0}, {"date": "2018-12-26", "close": 12.85, "volume": 543843.0}, {"date": "2018-12-27", "close": 12.78, "volume": 940308.0}, {"date": "2018-12-28", "close": 12.8, "volume": 252370.0}, {"date": "2018-12-31", "close": 12.98, "volume": 453695.0}, {"date": "2019-01-02", "close": 13.2, "volume": 574543.0}, {"date": "2019-01-03", "close": 13.11, "volume": 383452.0}, {"date": "2019-01-04", "close": 13.62, "volume": 484365.0}, {"date": "2019-01-07", "close": 14.18, "volume": 590416.0}, {"date": "2019-01-08", "close": 14.54, "volume": 238365.0}, {"date": "2019-01-09", "close": 14.35, "volume": 294073.0}, {"date": "2019-01-10", "close": 14.25, "volume": 433113.0}, {"date": "2019-01-11", "close": 14.38, "volume": 246261.0}, {"date": "2019-01-14", "close": 14.48, "volume": 346768.0}, {"date": "2019-01-15", "close": 14.53, "volume": 191001.0}, {"date": "2019-01-16", "close": 14.85, "volume": 180002.0}, {"date": "2019-01-17", "close": 14.86, "volume": 110770.0}, {"date": "2019-01-18", "close": 15.23, "volume": 250756.0}, {"date": "2019-01-22", "close": 15.24, "volume": 242921.0}, {"date": "2019-01-23", "close": 15.15, "volume": 242323.0}, {"date": "2019-01-24", "close": 15.3, "volume": 273415.0}, {"date": "2019-01-25", "close": 14.76, "volume": 142721.0}, {"date": "2019-01-28", "close": 14.86, "volume": 131948.0}, {"date": "2019-01-29", "close": 14.9, "volume": 216361.0}, {"date": "2019-01-30", "close": 15.06, "volume": 174272.0}, {"date": "2019-01-31", "close": 14.84, "volume": 151636.0}, {"date": "2019-02-01", "close": 15.35, "volume": 182611.0}, {"date": "2019-02-04", "close": 15.48, "volume": 535609.0}, {"date": "2019-02-05", "close": 14.96, "volume": 176307.0}, {"date": "2019-02-06", "close": 14.89, "volume": 106927.0}, {"date": "2019-02-07", "close": 14.33, "volume": 242651.0}, {"date": "2019-02-08", "close": 14.32, "volume": 199284.0}, {"date": "2019-02-11", "close": 14.74, "volume": 146605.0}, {"date": "2019-02-12", "close": 14.67, "volume": 86021.0}, {"date": "2019-02-13", "close": 14.89, "volume": 89169.0}, {"date": "2019-02-14", "close": 15.0, "volume": 103612.0}, {"date": "2019-02-15", "close": 14.99, "volume": 105297.0}, {"date": "2019-02-19", "close": 15.57, "volume": 650242.0}, {"date": "2019-02-20", "close": 15.55, "volume": 456478.0}, {"date": "2019-02-21", "close": 15.57, "volume": 308408.0}, {"date": "2019-02-22", "close": 15.74, "volume": 555894.0}, {"date": "2019-02-25", "close": 15.76, "volume": 658846.0}, {"date": "2019-02-26", "close": 15.98, "volume": 492709.0}, {"date": "2019-02-27", "close": 15.99, "volume": 496719.0}, {"date": "2019-02-28", "close": 15.96, "volume": 586696.0}, {"date": "2019-03-01", "close": 16.06, "volume": 393967.0}, {"date": "2019-03-04", "close": 16.09, "volume": 618404.0}, {"date": "2019-03-05", "close": 15.93, "volume": 147706.0}, {"date": "2019-03-06", "close": 15.62, "volume": 142714.0}, {"date": "2019-03-07", "close": 15.68, "volume": 210842.0}, {"date": "2019-03-08", "close": 15.67, "volume": 142847.0}, {"date": "2019-03-11", "close": 15.82, "volume": 157213.0}, {"date": "2019-03-12", "close": 16.05, "volume": 340345.0}, {"date": "2019-03-13", "close": 15.97, "volume": 317474.0}, {"date": "2019-03-14", "close": 16.07, "volume": 234671.0}, {"date": "2019-03-15", "close": 16.0, "volume": 485396.0}, {"date": "2019-03-18", "close": 16.0, "volume": 226830.0}, {"date": "2019-03-19", "close": 15.89, "volume": 243781.0}, {"date": "2019-03-20", "close": 15.9, "volume": 187597.0}, {"date": "2019-03-21", "close": 15.95, "volume": 142710.0}, {"date": "2019-03-22", "close": 15.63, "volume": 234401.0}, {"date": "2019-03-25", "close": 15.61, "volume": 123231.0}, {"date": "2019-03-26", "close": 15.66, "volume": 122345.0}, {"date": "2019-03-27", "close": 15.66, "volume": 114553.0}, {"date": "2019-03-28", "close": 15.69, "volume": 120686.0}, {"date": "2019-03-29", "close": 15.61, "volume": 145929.0}, {"date": "2019-04-01", "close": 15.69, "volume": 98177.0}, {"date": "2019-04-02", "close": 15.65, "volume": 164814.0}, {"date": "2019-04-03", "close": 15.6, "volume": 150923.0}, {"date": "2019-04-04", "close": 15.6, "volume": 214415.0}, {"date": "2019-04-05", "close": 15.76, "volume": 390044.0}, {"date": "2019-04-08", "close": 16.08, "volume": 843009.0}, {"date": "2019-04-09", "close": 16.23, "volume": 618507.0}, {"date": "2019-04-10", "close": 16.29, "volume": 317110.0}, {"date": "2019-04-11", "close": 16.57, "volume": 256888.0}, {"date": "2019-04-12", "close": 16.83, "volume": 259636.0}, {"date": "2019-04-15", "close": 16.79, "volume": 280651.0}, {"date": "2019-04-16", "close": 17.11, "volume": 273647.0}, {"date": "2019-04-17", "close": 17.4, "volume": 371077.0}, {"date": "2019-04-18", "close": 17.43, "volume": 182404.0}, {"date": "2019-04-22", "close": 17.65, "volume": 395578.0}, {"date": "2019-04-23", "close": 17.72, "volume": 407334.0}, {"date": "2019-04-24", "close": 18.21, "volume": 723451.0}, {"date": "2019-04-25", "close": 18.3, "volume": 556760.0}, {"date": "2019-04-26", "close": 17.2, "volume": 553467.0}, {"date": "2019-04-29", "close": 17.3, "volume": 257978.0}, {"date": "2019-04-30", "close": 16.94, "volume": 208119.0}, {"date": "2019-05-01", "close": 16.54, "volume": 366458.0}, {"date": "2019-05-02", "close": 16.46, "volume": 251573.0}, {"date": "2019-05-03", "close": 16.67, "volume": 318445.0}, {"date": "2019-05-06", "close": 16.65, "volume": 181344.0}, {"date": "2019-05-07", "close": 16.49, "volume": 312612.0}, {"date": "2019-05-08", "close": 16.87, "volume": 142731.0}, {"date": "2019-05-09", "close": 17.05, "volume": 142063.0}, {"date": "2019-05-10", "close": 17.46, "volume": 237075.0}, {"date": "2019-05-13", "close": 17.36, "volume": 283307.0}, {"date": "2019-05-14", "close": 17.78, "volume": 288410.0}, {"date": "2019-05-15", "close": 17.73, "volume": 114635.0}, {"date": "2019-05-16", "close": 17.88, "volume": 153750.0}, {"date": "2019-05-17", "close": 17.81, "volume": 104763.0}, {"date": "2019-05-20", "close": 17.82, "volume": 143337.0}, {"date": "2019-05-21", "close": 17.99, "volume": 200634.0}, {"date": "2019-05-22", "close": 17.74, "volume": 82298.0}, {"date": "2019-05-23", "close": 17.8, "volume": 315154.0}, {"date": "2019-05-24", "close": 17.83, "volume": 251655.0}, {"date": "2019-05-28", "close": 18.05, "volume": 351153.0}, {"date": "2019-05-29", "close": 17.4, "volume": 238240.0}, {"date": "2019-05-30", "close": 16.76, "volume": 424892.0}, {"date": "2019-05-31", "close": 17.07, "volume": 177780.0}, {"date": "2019-06-03", "close": 17.3, "volume": 134833.0}, {"date": "2019-06-04", "close": 17.56, "volume": 351390.0}, {"date": "2019-06-05", "close": 17.28, "volume": 141903.0}, {"date": "2019-06-06", "close": 17.38, "volume": 66747.0}, {"date": "2019-06-07", "close": 17.47, "volume": 119847.0}, {"date": "2019-06-10", "close": 17.47, "volume": 125135.0}, {"date": "2019-06-11", "close": 17.6, "volume": 96056.0}, {"date": "2019-06-12", "close": 17.03, "volume": 176495.0}, {"date": "2019-06-13", "close": 17.27, "volume": 147032.0}, {"date": "2019-06-14", "close": 17.02, "volume": 144834.0}, {"date": "2019-06-17", "close": 16.93, "volume": 92792.0}, {"date": "2019-06-18", "close": 17.01, "volume": 93800.0}, {"date": "2019-06-19", "close": 17.17, "volume": 165508.0}, {"date": "2019-06-20", "close": 17.38, "volume": 130155.0}, {"date": "2019-06-21", "close": 17.41, "volume": 305331.0}, {"date": "2019-06-24", "close": 17.66, "volume": 117639.0}, {"date": "2019-06-25", "close": 17.72, "volume": 130334.0}, {"date": "2019-06-26", "close": 17.57, "volume": 89544.0}, {"date": "2019-06-27", "close": 17.95, "volume": 186641.0}, {"date": "2019-06-28", "close": 17.77, "volume": 105677.0}, {"date": "2019-07-01", "close": 17.77, "volume": 70582.0}, {"date": "2019-07-02", "close": 17.54, "volume": 78221.0}, {"date": "2019-07-03", "close": 17.9, "volume": 79022.0}, {"date": "2019-07-05", "close": 18.09, "volume": 79607.0}, {"date": "2019-07-08", "close": 17.77, "volume": 160928.0}, {"date": "2019-07-09", "close": 18.02, "volume": 168942.0}, {"date": "2019-07-10", "close": 18.13, "volume": 125456.0}, {"date": "2019-07-11", "close": 18.2, "volume": 121590.0}, {"date": "2019-07-12", "close": 18.38, "volume": 302191.0}, {"date": "2019-07-15", "close": 18.11, "volume": 108548.0}, {"date": "2019-07-16", "close": 18.14, "volume": 90479.0}, {"date": "2019-07-17", "close": 18.1, "volume": 101324.0}, {"date": "2019-07-18", "close": 18.15, "volume": 127088.0}, {"date": "2019-07-19", "close": 18.44, "volume": 196565.0}, {"date": "2019-07-22", "close": 18.84, "volume": 335649.0}, {"date": "2019-07-23", "close": 18.95, "volume": 179950.0}, {"date": "2019-07-24", "close": 18.87, "volume": 158854.0}, {"date": "2019-07-25", "close": 18.78, "volume": 381448.0}, {"date": "2019-07-26", "close": 17.99, "volume": 268419.0}, {"date": "2019-07-29", "close": 17.09, "volume": 391959.0}, {"date": "2019-07-30", "close": 17.58, "volume": 142278.0}, {"date": "2019-07-31", "close": 17.68, "volume": 105063.0}, {"date": "2019-08-01", "close": 17.21, "volume": 200752.0}, {"date": "2019-08-02", "close": 16.76, "volume": 515161.0}, {"date": "2019-08-05", "close": 16.36, "volume": 317271.0}, {"date": "2019-08-06", "close": 16.35, "volume": 397313.0}, {"date": "2019-08-07", "close": 15.61, "volume": 449172.0}, {"date": "2019-08-08", "close": 15.51, "volume": 439664.0}, {"date": "2019-08-09", "close": 15.4, "volume": 299853.0}, {"date": "2019-08-12", "close": 15.85, "volume": 209653.0}, {"date": "2019-08-13", "close": 15.49, "volume": 205142.0}, {"date": "2019-08-14", "close": 15.36, "volume": 244833.0}, {"date": "2019-08-15", "close": 15.4, "volume": 157020.0}, {"date": "2019-08-16", "close": 15.85, "volume": 200753.0}, {"date": "2019-08-19", "close": 15.95, "volume": 139950.0}, {"date": "2019-08-20", "close": 15.89, "volume": 109694.0}, {"date": "2019-08-21", "close": 15.98, "volume": 73957.0}, {"date": "2019-08-22", "close": 16.01, "volume": 120276.0}, {"date": "2019-08-23", "close": 16.12, "volume": 185854.0}, {"date": "2019-08-26", "close": 16.07, "volume": 157943.0}, {"date": "2019-08-27", "close": 15.99, "volume": 76039.0}, {"date": "2019-08-28", "close": 16.48, "volume": 115001.0}, {"date": "2019-08-29", "close": 16.96, "volume": 169919.0}, {"date": "2019-08-30", "close": 16.95, "volume": 121262.0}, {"date": "2019-09-03", "close": 15.95, "volume": 476568.0}, {"date": "2019-09-04", "close": 15.68, "volume": 500412.0}, {"date": "2019-09-05", "close": 15.57, "volume": 435748.0}, {"date": "2019-09-06", "close": 15.71, "volume": 165578.0}, {"date": "2019-09-09", "close": 16.06, "volume": 159877.0}, {"date": "2019-09-10", "close": 16.1, "volume": 179413.0}, {"date": "2019-09-11", "close": 16.52, "volume": 137895.0}, {"date": "2019-09-12", "close": 16.59, "volume": 87238.0}, {"date": "2019-09-13", "close": 16.72, "volume": 85665.0}, {"date": "2019-09-16", "close": 16.95, "volume": 201433.0}, {"date": "2019-09-17", "close": 16.95, "volume": 165845.0}, {"date": "2019-09-18", "close": 16.91, "volume": 121758.0}, {"date": "2019-09-19", "close": 16.49, "volume": 133968.0}, {"date": "2019-09-20", "close": 16.65, "volume": 197622.0}, {"date": "2019-09-23", "close": 16.9, "volume": 114942.0}, {"date": "2019-09-24", "close": 16.94, "volume": 90771.0}, {"date": "2019-09-25", "close": 16.96, "volume": 128356.0}, {"date": "2019-09-26", "close": 17.05, "volume": 86780.0}, {"date": "2019-09-27", "close": 17.29, "volume": 117255.0}, {"date": "2019-09-30", "close": 17.27, "volume": 138509.0}, {"date": "2019-10-01", "close": 17.24, "volume": 144641.0}, {"date": "2019-10-02", "close": 16.89, "volume": 168362.0}, {"date": "2019-10-03", "close": 17.23, "volume": 165073.0}, {"date": "2019-10-04", "close": 17.34, "volume": 125354.0}, {"date": "2019-10-07", "close": 17.32, "volume": 146983.0}, {"date": "2019-10-08", "close": 17.05, "volume": 108853.0}, {"date": "2019-10-09", "close": 16.85, "volume": 113892.0}, {"date": "2019-10-10", "close": 16.88, "volume": 87975.0}, {"date": "2019-10-11", "close": 17.09, "volume": 133343.0}, {"date": "2019-10-14", "close": 17.39, "volume": 131598.0}, {"date": "2019-10-15", "close": 17.44, "volume": 165262.0}, {"date": "2019-10-16", "close": 17.56, "volume": 94665.0}, {"date": "2019-10-17", "close": 17.36, "volume": 144492.0}, {"date": "2019-10-18", "close": 17.33, "volume": 218487.0}, {"date": "2019-10-21", "close": 17.99, "volume": 994075.0}, {"date": "2019-10-22", "close": 17.94, "volume": 503606.0}, {"date": "2019-10-23", "close": 17.98, "volume": 463458.0}, {"date": "2019-10-24", "close": 17.9, "volume": 467927.0}, {"date": "2019-10-25", "close": 17.39, "volume": 276488.0}, {"date": "2019-10-28", "close": 17.26, "volume": 266678.0}, {"date": "2019-10-29", "close": 17.49, "volume": 200815.0}, {"date": "2019-10-30", "close": 17.65, "volume": 274230.0}, {"date": "2019-10-31", "close": 17.67, "volume": 479717.0}, {"date": "2019-11-01", "close": 17.31, "volume": 168745.0}, {"date": "2019-11-04", "close": 17.26, "volume": 201789.0}, {"date": "2019-11-05", "close": 18.14, "volume": 398700.0}, {"date": "2019-11-06", "close": 17.73, "volume": 231090.0}, {"date": "2019-11-07", "close": 17.73, "volume": 213757.0}, {"date": "2019-11-08", "close": 17.51, "volume": 549918.0}, {"date": "2019-11-11", "close": 17.64, "volume": 311689.0}, {"date": "2019-11-12", "close": 17.36, "volume": 168177.0}, {"date": "2019-11-13", "close": 17.23, "volume": 253239.0}, {"date": "2019-11-14", "close": 16.97, "volume": 183833.0}, {"date": "2019-11-15", "close": 17.23, "volume": 158635.0}, {"date": "2019-11-18", "close": 16.85, "volume": 153621.0}, {"date": "2019-11-19", "close": 16.74, "volume": 228430.0}, {"date": "2019-11-20", "close": 16.75, "volume": 167435.0}, {"date": "2019-11-21", "close": 16.78, "volume": 249572.0}, {"date": "2019-11-22", "close": 16.78, "volume": 301853.0}, {"date": "2019-11-25", "close": 16.66, "volume": 335663.0}, {"date": "2019-11-26", "close": 16.41, "volume": 366062.0}, {"date": "2019-11-27", "close": 16.34, "volume": 230184.0}, {"date": "2019-11-29", "close": 16.44, "volume": 123707.0}, {"date": "2019-12-02", "close": 15.85, "volume": 580885.0}, {"date": "2019-12-03", "close": 15.7, "volume": 531442.0}, {"date": "2019-12-04", "close": 16.06, "volume": 247655.0}, {"date": "2019-12-05", "close": 15.9, "volume": 205522.0}, {"date": "2019-12-06", "close": 15.77, "volume": 236454.0}, {"date": "2019-12-09", "close": 15.94, "volume": 174788.0}, {"date": "2019-12-10", "close": 15.86, "volume": 163173.0}, {"date": "2019-12-11", "close": 16.03, "volume": 257125.0}, {"date": "2019-12-12", "close": 16.09, "volume": 258464.0}, {"date": "2019-12-13", "close": 16.15, "volume": 183914.0}, {"date": "2019-12-16", "close": 16.29, "volume": 286405.0}, {"date": "2019-12-17", "close": 16.51, "volume": 321506.0}, {"date": "2019-12-18", "close": 16.91, "volume": 231786.0}, {"date": "2019-12-19", "close": 17.13, "volume": 178073.0}, {"date": "2019-12-20", "close": 16.85, "volume": 211734.0}, {"date": "2019-12-23", "close": 17.31, "volume": 188878.0}, {"date": "2019-12-24", "close": 17.35, "volume": 54639.0}, {"date": "2019-12-26", "close": 17.65, "volume": 231771.0}, {"date": "2019-12-27", "close": 17.86, "volume": 294931.0}, {"date": "2019-12-30", "close": 18.0, "volume": 329555.0}, {"date": "2019-12-31", "close": 18.14, "volume": 227450.0}, {"date": "2020-01-02", "close": 17.97, "volume": 283063.0}, {"date": "2020-01-03", "close": 17.96, "volume": 216842.0}, {"date": "2020-01-06", "close": 18.09, "volume": 271689.0}, {"date": "2020-01-07", "close": 17.96, "volume": 316561.0}, {"date": "2020-01-08", "close": 17.73, "volume": 220564.0}, {"date": "2020-01-09", "close": 17.47, "volume": 256544.0}, {"date": "2020-01-10", "close": 17.25, "volume": 310693.0}, {"date": "2020-01-13", "close": 17.44, "volume": 335459.0}, {"date": "2020-01-14", "close": 17.56, "volume": 154387.0}, {"date": "2020-01-15", "close": 17.56, "volume": 205735.0}, {"date": "2020-01-16", "close": 17.51, "volume": 241476.0}, {"date": "2020-01-17", "close": 17.45, "volume": 351290.0}, {"date": "2020-01-21", "close": 17.19, "volume": 586172.0}, {"date": "2020-01-22", "close": 17.1, "volume": 558048.0}, {"date": "2020-01-23", "close": 17.17, "volume": 590389.0}, {"date": "2020-01-24", "close": 16.39, "volume": 368348.0}, {"date": "2020-01-27", "close": 16.18, "volume": 366772.0}, {"date": "2020-01-28", "close": 16.01, "volume": 157346.0}, {"date": "2020-01-29", "close": 16.0, "volume": 173622.0}, {"date": "2020-01-30", "close": 15.84, "volume": 275969.0}, {"date": "2020-01-31", "close": 15.88, "volume": 272989.0}, {"date": "2020-02-03", "close": 16.1, "volume": 366014.0}, {"date": "2020-02-04", "close": 16.04, "volume": 586719.0}, {"date": "2020-02-05", "close": 15.89, "volume": 280955.0}, {"date": "2020-02-06", "close": 15.61, "volume": 426668.0}, {"date": "2020-02-07", "close": 15.36, "volume": 343300.0}, {"date": "2020-02-10", "close": 15.37, "volume": 330930.0}, {"date": "2020-02-11", "close": 15.45, "volume": 194149.0}, {"date": "2020-02-12", "close": 15.6, "volume": 141385.0}, {"date": "2020-02-13", "close": 15.27, "volume": 238033.0}, {"date": "2020-02-14", "close": 15.12, "volume": 340850.0}, {"date": "2020-02-18", "close": 15.83, "volume": 482790.0}, {"date": "2020-02-19", "close": 15.55, "volume": 246697.0}, {"date": "2020-02-20", "close": 15.7, "volume": 125705.0}, {"date": "2020-02-21", "close": 15.5, "volume": 180437.0}, {"date": "2020-02-24", "close": 15.13, "volume": 373004.0}, {"date": "2020-02-25", "close": 14.46, "volume": 500105.0}, {"date": "2020-02-26", "close": 14.49, "volume": 841052.0}, {"date": "2020-02-27", "close": 13.85, "volume": 685035.0}, {"date": "2020-02-28", "close": 13.68, "volume": 690110.0}, {"date": "2020-03-02", "close": 13.95, "volume": 325654.0}, {"date": "2020-03-03", "close": 13.64, "volume": 430719.0}, {"date": "2020-03-04", "close": 13.77, "volume": 266916.0}, {"date": "2020-03-05", "close": 13.49, "volume": 304205.0}, {"date": "2020-03-06", "close": 12.4, "volume": 659950.0}, {"date": "2020-03-09", "close": 9.64, "volume": 1931564.0}, {"date": "2020-03-10", "close": 9.66, "volume": 858432.0}, {"date": "2020-03-11", "close": 8.32, "volume": 728115.0}, {"date": "2020-03-12", "close": 6.92, "volume": 910155.0}, {"date": "2020-03-13", "close": 8.68, "volume": 790544.0}, {"date": "2020-03-16", "close": 7.56, "volume": 487837.0}, {"date": "2020-03-17", "close": 6.39, "volume": 1447898.0}, {"date": "2020-03-18", "close": 3.7, "volume": 1134454.0}, {"date": "2020-03-19", "close": 5.0, "volume": 1219928.0}, {"date": "2020-03-20", "close": 5.14, "volume": 1905217.0}, {"date": "2020-03-23", "close": 4.46, "volume": 514489.0}, {"date": "2020-03-24", "close": 4.88, "volume": 792225.0}, {"date": "2020-03-25", "close": 5.17, "volume": 607190.0}, {"date": "2020-03-26", "close": 5.7, "volume": 585732.0}, {"date": "2020-03-27", "close": 5.64, "volume": 489313.0}, {"date": "2020-03-30", "close": 4.96, "volume": 392439.0}, {"date": "2020-03-31", "close": 5.66, "volume": 333429.0}, {"date": "2020-04-01", "close": 4.73, "volume": 526778.0}, {"date": "2020-04-02", "close": 5.05, "volume": 518434.0}, {"date": "2020-04-03", "close": 4.98, "volume": 273367.0}, {"date": "2020-04-06", "close": 5.3, "volume": 368635.0}, {"date": "2020-04-07", "close": 5.96, "volume": 459501.0}, {"date": "2020-04-08", "close": 6.3, "volume": 344118.0}, {"date": "2020-04-09", "close": 7.13, "volume": 863954.0}, {"date": "2020-04-13", "close": 8.66, "volume": 687382.0}, {"date": "2020-04-14", "close": 8.1, "volume": 824236.0}, {"date": "2020-04-15", "close": 7.03, "volume": 449510.0}, {"date": "2020-04-16", "close": 6.11, "volume": 665484.0}, {"date": "2020-04-17", "close": 7.51, "volume": 1229192.0}, {"date": "2020-04-20", "close": 7.96, "volume": 1011099.0}, {"date": "2020-04-21", "close": 7.94, "volume": 680120.0}, {"date": "2020-04-22", "close": 8.43, "volume": 770268.0}, {"date": "2020-04-23", "close": 8.84, "volume": 1235002.0}, {"date": "2020-04-24", "close": 7.56, "volume": 678184.0}, {"date": "2020-04-27", "close": 7.4, "volume": 443420.0}, {"date": "2020-04-28", "close": 7.49, "volume": 332891.0}, {"date": "2020-04-29", "close": 8.22, "volume": 638017.0}, {"date": "2020-04-30", "close": 8.01, "volume": 384129.0}, {"date": "2020-05-01", "close": 7.37, "volume": 417268.0}, {"date": "2020-05-04", "close": 7.84, "volume": 438322.0}, {"date": "2020-05-05", "close": 8.18, "volume": 541392.0}, {"date": "2020-05-06", "close": 7.7, "volume": 339260.0}, {"date": "2020-05-07", "close": 8.1, "volume": 279935.0}, {"date": "2020-05-08", "close": 8.94, "volume": 565423.0}, {"date": "2020-05-11", "close": 9.28, "volume": 563030.0}, {"date": "2020-05-12", "close": 9.86, "volume": 293390.0}, {"date": "2020-05-13", "close": 8.77, "volume": 405753.0}, {"date": "2020-05-14", "close": 9.19, "volume": 291642.0}, {"date": "2020-05-15", "close": 9.41, "volume": 174422.0}, {"date": "2020-05-18", "close": 9.76, "volume": 341079.0}, {"date": "2020-05-19", "close": 9.82, "volume": 297738.0}, {"date": "2020-05-20", "close": 10.3, "volume": 288694.0}, {"date": "2020-05-21", "close": 10.96, "volume": 363317.0}, {"date": "2020-05-22", "close": 11.1, "volume": 256065.0}, {"date": "2020-05-26", "close": 11.8, "volume": 347502.0}, {"date": "2020-05-27", "close": 11.99, "volume": 265948.0}, {"date": "2020-05-28", "close": 12.03, "volume": 219237.0}, {"date": "2020-05-29", "close": 12.05, "volume": 199626.0}, {"date": "2020-06-01", "close": 13.0, "volume": 300252.0}, {"date": "2020-06-02", "close": 13.22, "volume": 298099.0}, {"date": "2020-06-03", "close": 13.82, "volume": 276243.0}, {"date": "2020-06-04", "close": 13.42, "volume": 281920.0}, {"date": "2020-06-05", "close": 13.45, "volume": 466986.0}, {"date": "2020-06-08", "close": 14.29, "volume": 315332.0}, {"date": "2020-06-09", "close": 14.13, "volume": 194711.0}, {"date": "2020-06-10", "close": 13.5, "volume": 342882.0}, {"date": "2020-06-11", "close": 11.09, "volume": 910522.0}, {"date": "2020-06-12", "close": 12.18, "volume": 370815.0}, {"date": "2020-06-15", "close": 12.83, "volume": 318882.0}, {"date": "2020-06-16", "close": 13.16, "volume": 262376.0}, {"date": "2020-06-17", "close": 12.81, "volume": 202053.0}, {"date": "2020-06-18", "close": 12.51, "volume": 207881.0}, {"date": "2020-06-19", "close": 12.79, "volume": 465596.0}, {"date": "2020-06-22", "close": 12.9, "volume": 222204.0}, {"date": "2020-06-23", "close": 12.72, "volume": 148713.0}, {"date": "2020-06-24", "close": 12.34, "volume": 263969.0}, {"date": "2020-06-25", "close": 12.0, "volume": 177460.0}, {"date": "2020-06-26", "close": 11.44, "volume": 226772.0}, {"date": "2020-06-29", "close": 10.51, "volume": 523494.0}, {"date": "2020-06-30", "close": 10.86, "volume": 409872.0}, {"date": "2020-07-01", "close": 10.38, "volume": 421158.0}, {"date": "2020-07-02", "close": 10.55, "volume": 240764.0}, {"date": "2020-07-06", "close": 10.56, "volume": 353940.0}, {"date": "2020-07-07", "close": 10.88, "volume": 399872.0}, {"date": "2020-07-08", "close": 11.22, "volume": 332704.0}, {"date": "2020-07-09", "close": 10.47, "volume": 411981.0}, {"date": "2020-07-10", "close": 10.5, "volume": 209048.0}, {"date": "2020-07-13", "close": 9.7, "volume": 606938.0}, {"date": "2020-07-14", "close": 10.15, "volume": 146287.0}, {"date": "2020-07-15", "close": 11.37, "volume": 327126.0}, {"date": "2020-07-16", "close": 11.19, "volume": 135582.0}, {"date": "2020-07-17", "close": 11.2, "volume": 125650.0}, {"date": "2020-07-20", "close": 11.77, "volume": 259819.0}, {"date": "2020-07-21", "close": 11.88, "volume": 224580.0}, {"date": "2020-07-22", "close": 12.83, "volume": 469767.0}, {"date": "2020-07-23", "close": 12.7, "volume": 388211.0}, {"date": "2020-07-24", "close": 12.31, "volume": 196325.0}, {"date": "2020-07-27", "close": 12.73, "volume": 306036.0}, {"date": "2020-07-28", "close": 12.32, "volume": 325638.0}, {"date": "2020-07-29", "close": 12.47, "volume": 392598.0}, {"date": "2020-07-30", "close": 11.83, "volume": 233863.0}, {"date": "2020-07-31", "close": 11.54, "volume": 349574.0}, {"date": "2020-08-03", "close": 11.25, "volume": 407612.0}, {"date": "2020-08-04", "close": 11.22, "volume": 588010.0}, {"date": "2020-08-05", "close": 11.54, "volume": 298340.0}, {"date": "2020-08-06", "close": 11.52, "volume": 296481.0}, {"date": "2020-08-07", "close": 11.58, "volume": 214389.0}, {"date": "2020-08-10", "close": 12.07, "volume": 314030.0}, {"date": "2020-08-11", "close": 12.12, "volume": 355743.0}, {"date": "2020-08-12", "close": 12.46, "volume": 250170.0}, {"date": "2020-08-13", "close": 12.11, "volume": 167023.0}, {"date": "2020-08-14", "close": 12.06, "volume": 99700.0}, {"date": "2020-08-17", "close": 11.77, "volume": 243526.0}, {"date": "2020-08-18", "close": 11.64, "volume": 111301.0}, {"date": "2020-08-19", "close": 11.76, "volume": 118742.0}, {"date": "2020-08-20", "close": 11.81, "volume": 172347.0}, {"date": "2020-08-21", "close": 11.73, "volume": 189413.0}, {"date": "2020-08-24", "close": 12.1, "volume": 201603.0}, {"date": "2020-08-25", "close": 11.64, "volume": 115129.0}, {"date": "2020-08-26", "close": 11.36, "volume": 150945.0}, {"date": "2020-08-27", "close": 11.44, "volume": 185560.0}, {"date": "2020-08-28", "close": 11.27, "volume": 99171.0}, {"date": "2020-08-31", "close": 11.04, "volume": 182546.0}, {"date": "2020-09-01", "close": 11.15, "volume": 118942.0}, {"date": "2020-09-02", "close": 11.0, "volume": 276388.0}, {"date": "2020-09-03", "close": 11.28, "volume": 217826.0}, {"date": "2020-09-04", "close": 11.06, "volume": 268854.0}, {"date": "2020-09-08", "close": 10.65, "volume": 456609.0}, {"date": "2020-09-09", "close": 10.64, "volume": 178336.0}, {"date": "2020-09-10", "close": 10.51, "volume": 145251.0}, {"date": "2020-09-11", "close": 10.82, "volume": 179205.0}, {"date": "2020-09-14", "close": 11.28, "volume": 223705.0}, {"date": "2020-09-15", "close": 11.1, "volume": 144421.0}, {"date": "2020-09-16", "close": 11.07, "volume": 138573.0}, {"date": "2020-09-17", "close": 11.13, "volume": 75378.0}, {"date": "2020-09-18", "close": 10.87, "volume": 242448.0}, {"date": "2020-09-21", "close": 10.79, "volume": 168021.0}, {"date": "2020-09-22", "close": 10.71, "volume": 111887.0}, {"date": "2020-09-23", "close": 10.2, "volume": 224301.0}, {"date": "2020-09-24", "close": 10.23, "volume": 227511.0}, {"date": "2020-09-25", "close": 10.12, "volume": 155054.0}, {"date": "2020-09-28", "close": 10.17, "volume": 180965.0}, {"date": "2020-09-29", "close": 10.18, "volume": 144669.0}, {"date": "2020-09-30", "close": 10.01, "volume": 160808.0}, {"date": "2020-10-01", "close": 10.23, "volume": 166035.0}, {"date": "2020-10-02", "close": 10.44, "volume": 167400.0}, {"date": "2020-10-05", "close": 10.37, "volume": 184617.0}, {"date": "2020-10-06", "close": 10.5, "volume": 182832.0}, {"date": "2020-10-07", "close": 10.5, "volume": 111439.0}, {"date": "2020-10-08", "close": 10.98, "volume": 224104.0}, {"date": "2020-10-09", "close": 10.73, "volume": 135362.0}, {"date": "2020-10-12", "close": 10.73, "volume": 148116.0}, {"date": "2020-10-13", "close": 11.25, "volume": 119422.0}, {"date": "2020-10-14", "close": 11.05, "volume": 153509.0}, {"date": "2020-10-15", "close": 11.06, "volume": 123453.0}, {"date": "2020-10-16", "close": 10.72, "volume": 403140.0}, {"date": "2020-10-19", "close": 11.14, "volume": 281141.0}, {"date": "2020-10-20", "close": 11.16, "volume": 237760.0}, {"date": "2020-10-21", "close": 11.05, "volume": 243751.0}, {"date": "2020-10-22", "close": 11.57, "volume": 554698.0}, {"date": "2020-10-23", "close": 10.88, "volume": 349483.0}, {"date": "2020-10-26", "close": 10.35, "volume": 329157.0}, {"date": "2020-10-27", "close": 10.25, "volume": 229105.0}, {"date": "2020-10-28", "close": 9.89, "volume": 439003.0}, {"date": "2020-10-29", "close": 10.1, "volume": 194836.0}, {"date": "2020-10-30", "close": 10.01, "volume": 201390.0}, {"date": "2020-11-02", "close": 10.18, "volume": 227567.0}, {"date": "2020-11-03", "close": 10.29, "volume": 144529.0}, {"date": "2020-11-04", "close": 10.19, "volume": 132194.0}, {"date": "2020-11-05", "close": 10.17, "volume": 209440.0}, {"date": "2020-11-06", "close": 9.88, "volume": 502642.0}, {"date": "2020-11-09", "close": 10.38, "volume": 470466.0}, {"date": "2020-11-10", "close": 10.71, "volume": 174081.0}, {"date": "2020-11-11", "close": 10.9, "volume": 150255.0}, {"date": "2020-11-12", "close": 10.51, "volume": 125386.0}, {"date": "2020-11-13", "close": 10.8, "volume": 191018.0}, {"date": "2020-11-16", "close": 11.45, "volume": 373158.0}, {"date": "2020-11-17", "close": 11.46, "volume": 143023.0}, {"date": "2020-11-18", "close": 11.54, "volume": 233003.0}, {"date": "2020-11-19", "close": 11.96, "volume": 270329.0}, {"date": "2020-11-20", "close": 11.67, "volume": 113730.0}, {"date": "2020-11-23", "close": 12.13, "volume": 221870.0}, {"date": "2020-11-24", "close": 12.71, "volume": 227147.0}, {"date": "2020-11-25", "close": 12.27, "volume": 218000.0}, {"date": "2020-11-27", "close": 12.07, "volume": 64666.0}, {"date": "2020-11-30", "close": 11.76, "volume": 299519.0}, {"date": "2020-12-01", "close": 11.93, "volume": 138834.0}, {"date": "2020-12-02", "close": 11.38, "volume": 389043.0}, {"date": "2020-12-03", "close": 11.84, "volume": 139628.0}, {"date": "2020-12-04", "close": 12.44, "volume": 264719.0}, {"date": "2020-12-07", "close": 12.59, "volume": 168445.0}, {"date": "2020-12-08", "close": 12.9, "volume": 161468.0}, {"date": "2020-12-09", "close": 12.86, "volume": 180580.0}, {"date": "2020-12-10", "close": 13.21, "volume": 210024.0}, {"date": "2020-12-11", "close": 13.09, "volume": 174748.0}, {"date": "2020-12-14", "close": 12.61, "volume": 202363.0}, {"date": "2020-12-15", "close": 12.68, "volume": 87189.0}, {"date": "2020-12-16", "close": 12.46, "volume": 116413.0}, {"date": "2020-12-17", "close": 12.6, "volume": 112453.0}, {"date": "2020-12-18", "close": 13.02, "volume": 253749.0}, {"date": "2020-12-21", "close": 12.68, "volume": 170976.0}, {"date": "2020-12-22", "close": 12.77, "volume": 186718.0}, {"date": "2020-12-23", "close": 12.97, "volume": 79459.0}, {"date": "2020-12-24", "close": 12.79, "volume": 67040.0}, {"date": "2020-12-28", "close": 12.65, "volume": 239533.0}, {"date": "2020-12-29", "close": 12.5, "volume": 119359.0}, {"date": "2020-12-30", "close": 12.56, "volume": 77963.0}, {"date": "2020-12-31", "close": 13.6, "volume": 286455.0}, {"date": "2021-01-04", "close": 13.25, "volume": 203280.0}, {"date": "2021-01-05", "close": 13.49, "volume": 274800.0}, {"date": "2021-01-06", "close": 13.86, "volume": 261074.0}, {"date": "2021-01-07", "close": 13.98, "volume": 153343.0}, {"date": "2021-01-08", "close": 13.98, "volume": 123271.0}, {"date": "2021-01-11", "close": 14.64, "volume": 221635.0}, {"date": "2021-01-12", "close": 14.89, "volume": 307928.0}, {"date": "2021-01-13", "close": 15.09, "volume": 187364.0}, {"date": "2021-01-14", "close": 15.35, "volume": 305925.0}, {"date": "2021-01-15", "close": 15.73, "volume": 412796.0}, {"date": "2021-01-19", "close": 16.25, "volume": 498194.0}, {"date": "2021-01-20", "close": 16.15, "volume": 505480.0}, {"date": "2021-01-21", "close": 16.15, "volume": 636973.0}, {"date": "2021-01-22", "close": 15.3, "volume": 292165.0}, {"date": "2021-01-25", "close": 13.92, "volume": 887012.0}, {"date": "2021-01-26", "close": 13.48, "volume": 236256.0}, {"date": "2021-01-27", "close": 12.93, "volume": 378857.0}, {"date": "2021-01-28", "close": 13.17, "volume": 198564.0}, {"date": "2021-01-29", "close": 13.28, "volume": 152452.0}, {"date": "2021-02-01", "close": 13.59, "volume": 116742.0}, {"date": "2021-02-02", "close": 13.69, "volume": 140890.0}, {"date": "2021-02-03", "close": 13.76, "volume": 117317.0}, {"date": "2021-02-04", "close": 14.16, "volume": 175318.0}, {"date": "2021-02-05", "close": 14.95, "volume": 298427.0}, {"date": "2021-02-08", "close": 14.78, "volume": 153125.0}, {"date": "2021-02-09", "close": 14.77, "volume": 149662.0}, {"date": "2021-02-10", "close": 15.01, "volume": 132786.0}, {"date": "2021-02-11", "close": 14.77, "volume": 183882.0}, {"date": "2021-02-12", "close": 15.07, "volume": 147909.0}, {"date": "2021-02-16", "close": 15.03, "volume": 232423.0}, {"date": "2021-02-17", "close": 14.45, "volume": 423509.0}, {"date": "2021-02-18", "close": 14.21, "volume": 334906.0}, {"date": "2021-02-19", "close": 14.16, "volume": 169146.0}, {"date": "2021-02-22", "close": 14.49, "volume": 260630.0}, {"date": "2021-02-23", "close": 14.35, "volume": 173528.0}, {"date": "2021-02-24", "close": 14.94, "volume": 617643.0}, {"date": "2021-02-25", "close": 14.54, "volume": 466854.0}, {"date": "2021-02-26", "close": 13.98, "volume": 1307851.0}, {"date": "2021-03-01", "close": 14.01, "volume": 386676.0}, {"date": "2021-03-02", "close": 14.14, "volume": 357969.0}, {"date": "2021-03-03", "close": 14.3, "volume": 196969.0}, {"date": "2021-03-04", "close": 14.3, "volume": 213524.0}, {"date": "2021-03-05", "close": 14.55, "volume": 298905.0}, {"date": "2021-03-08", "close": 14.47, "volume": 181866.0}, {"date": "2021-03-09", "close": 14.44, "volume": 201970.0}, {"date": "2021-03-10", "close": 15.09, "volume": 286349.0}, {"date": "2021-03-11", "close": 15.39, "volume": 243564.0}, {"date": "2021-03-12", "close": 15.69, "volume": 248686.0}, {"date": "2021-03-15", "close": 15.76, "volume": 304632.0}, {"date": "2021-03-16", "close": 15.28, "volume": 362900.0}, {"date": "2021-03-17", "close": 15.34, "volume": 99218.0}, {"date": "2021-03-18", "close": 14.88, "volume": 206010.0}, {"date": "2021-03-19", "close": 15.09, "volume": 186426.0}, {"date": "2021-03-22", "close": 15.22, "volume": 193887.0}, {"date": "2021-03-23", "close": 14.63, "volume": 202148.0}, {"date": "2021-03-24", "close": 14.99, "volume": 108207.0}, {"date": "2021-03-25", "close": 15.37, "volume": 178044.0}, {"date": "2021-03-26", "close": 15.2, "volume": 143561.0}, {"date": "2021-03-29", "close": 15.29, "volume": 85782.0}, {"date": "2021-03-30", "close": 15.27, "volume": 44420.0}, {"date": "2021-03-31", "close": 15.31, "volume": 127227.0}, {"date": "2021-04-01", "close": 14.32, "volume": 1575374.0}, {"date": "2021-04-05", "close": 14.72, "volume": 637345.0}, {"date": "2021-04-06", "close": 15.14, "volume": 172388.0}, {"date": "2021-04-07", "close": 15.33, "volume": 113310.0}, {"date": "2021-04-08", "close": 15.39, "volume": 148631.0}, {"date": "2021-04-09", "close": 15.5, "volume": 224978.0}, {"date": "2021-04-12", "close": 15.25, "volume": 197023.0}, {"date": "2021-04-13", "close": 15.2, "volume": 133966.0}, {"date": "2021-04-14", "close": 15.27, "volume": 171099.0}, {"date": "2021-04-15", "close": 15.87, "volume": 319389.0}, {"date": "2021-04-16", "close": 16.01, "volume": 363929.0}, {"date": "2021-04-19", "close": 15.77, "volume": 530512.0}, {"date": "2021-04-20", "close": 15.95, "volume": 344146.0}, {"date": "2021-04-21", "close": 16.04, "volume": 418230.0}, {"date": "2021-04-22", "close": 16.09, "volume": 654368.0}, {"date": "2021-04-23", "close": 15.22, "volume": 504211.0}, {"date": "2021-04-26", "close": 15.25, "volume": 431445.0}, {"date": "2021-04-27", "close": 15.1, "volume": 260499.0}, {"date": "2021-04-28", "close": 15.2, "volume": 289823.0}, {"date": "2021-04-29", "close": 15.2, "volume": 227116.0}, {"date": "2021-04-30", "close": 14.65, "volume": 337576.0}, {"date": "2021-05-03", "close": 15.23, "volume": 265358.0}, {"date": "2021-05-04", "close": 15.12, "volume": 138163.0}, {"date": "2021-05-05", "close": 14.86, "volume": 184479.0}, {"date": "2021-05-06", "close": 15.21, "volume": 152539.0}, {"date": "2021-05-07", "close": 15.38, "volume": 230331.0}, {"date": "2021-05-10", "close": 15.01, "volume": 319211.0}, {"date": "2021-05-11", "close": 15.2, "volume": 392362.0}, {"date": "2021-05-12", "close": 14.73, "volume": 458055.0}, {"date": "2021-05-13", "close": 14.93, "volume": 256641.0}, {"date": "2021-05-14", "close": 15.21, "volume": 418490.0}, {"date": "2021-05-17", "close": 15.75, "volume": 358364.0}, {"date": "2021-05-18", "close": 15.52, "volume": 201116.0}, {"date": "2021-05-19", "close": 15.36, "volume": 210424.0}, {"date": "2021-05-20", "close": 15.7, "volume": 231881.0}, {"date": "2021-05-21", "close": 15.79, "volume": 145506.0}, {"date": "2021-05-24", "close": 15.6, "volume": 228400.0}, {"date": "2021-05-25", "close": 15.29, "volume": 227661.0}, {"date": "2021-05-26", "close": 15.55, "volume": 157144.0}, {"date": "2021-05-27", "close": 15.58, "volume": 86162.0}, {"date": "2021-05-28", "close": 15.43, "volume": 139792.0}, {"date": "2021-06-01", "close": 16.0, "volume": 292446.0}, {"date": "2021-06-02", "close": 15.44, "volume": 541991.0}, {"date": "2021-06-03", "close": 15.59, "volume": 290286.0}, {"date": "2021-06-04", "close": 15.63, "volume": 140383.0}, {"date": "2021-06-07", "close": 15.87, "volume": 203369.0}, {"date": "2021-06-08", "close": 15.88, "volume": 142675.0}, {"date": "2021-06-09", "close": 15.78, "volume": 191171.0}, {"date": "2021-06-10", "close": 15.73, "volume": 161732.0}, {"date": "2021-06-11", "close": 15.76, "volume": 160375.0}, {"date": "2021-06-14", "close": 15.94, "volume": 175299.0}, {"date": "2021-06-15", "close": 16.15, "volume": 341276.0}, {"date": "2021-06-16", "close": 16.22, "volume": 160426.0}, {"date": "2021-06-17", "close": 16.04, "volume": 254321.0}, {"date": "2021-06-18", "close": 15.99, "volume": 192818.0}, {"date": "2021-06-21", "close": 16.51, "volume": 243829.0}, {"date": "2021-06-22", "close": 16.5, "volume": 236554.0}, {"date": "2021-06-23", "close": 16.4, "volume": 126684.0}, {"date": "2021-06-24", "close": 16.43, "volume": 167771.0}, {"date": "2021-06-25", "close": 16.38, "volume": 235033.0}, {"date": "2021-06-28", "close": 16.18, "volume": 191460.0}, {"date": "2021-06-29", "close": 16.39, "volume": 113878.0}, {"date": "2021-06-30", "close": 16.48, "volume": 101846.0}, {"date": "2021-07-01", "close": 16.72, "volume": 110725.0}, {"date": "2021-07-02", "close": 16.75, "volume": 110267.0}, {"date": "2021-07-06", "close": 16.59, "volume": 192515.0}, {"date": "2021-07-07", "close": 16.49, "volume": 132984.0}, {"date": "2021-07-08", "close": 16.51, "volume": 274248.0}, {"date": "2021-07-09", "close": 16.8, "volume": 145083.0}, {"date": "2021-07-12", "close": 16.78, "volume": 196449.0}, {"date": "2021-07-13", "close": 16.63, "volume": 254604.0}, {"date": "2021-07-14", "close": 16.81, "volume": 177233.0}, {"date": "2021-07-15", "close": 16.6, "volume": 248342.0}, {"date": "2021-07-16", "close": 16.53, "volume": 244401.0}, {"date": "2021-07-19", "close": 16.58, "volume": 426840.0}, {"date": "2021-07-20", "close": 16.65, "volume": 501615.0}, {"date": "2021-07-21", "close": 16.8, "volume": 753112.0}, {"date": "2021-07-22", "close": 16.74, "volume": 633145.0}, {"date": "2021-07-23", "close": 15.82, "volume": 447430.0}, {"date": "2021-07-26", "close": 15.98, "volume": 142806.0}, {"date": "2021-07-27", "close": 15.46, "volume": 271787.0}, {"date": "2021-07-28", "close": 15.4, "volume": 170574.0}, {"date": "2021-07-29", "close": 15.5, "volume": 233444.0}, {"date": "2021-07-30", "close": 15.27, "volume": 276649.0}, {"date": "2021-08-02", "close": 15.41, "volume": 265508.0}, {"date": "2021-08-03", "close": 15.36, "volume": 231964.0}, {"date": "2021-08-04", "close": 15.49, "volume": 198435.0}, {"date": "2021-08-05", "close": 15.69, "volume": 225138.0}, {"date": "2021-08-06", "close": 15.84, "volume": 297016.0}, {"date": "2021-08-09", "close": 15.64, "volume": 160206.0}, {"date": "2021-08-10", "close": 15.7, "volume": 101783.0}, {"date": "2021-08-11", "close": 15.67, "volume": 124011.0}, {"date": "2021-08-12", "close": 15.5, "volume": 115179.0}, {"date": "2021-08-13", "close": 15.4, "volume": 138036.0}, {"date": "2021-08-16", "close": 15.26, "volume": 80882.0}, {"date": "2021-08-17", "close": 15.15, "volume": 133845.0}, {"date": "2021-08-18", "close": 14.83, "volume": 251413.0}, {"date": "2021-08-19", "close": 14.65, "volume": 677817.0}, {"date": "2021-08-20", "close": 14.51, "volume": 319784.0}, {"date": "2021-08-23", "close": 14.67, "volume": 200961.0}, {"date": "2021-08-24", "close": 14.87, "volume": 133869.0}, {"date": "2021-08-25", "close": 15.1, "volume": 92989.0}, {"date": "2021-08-26", "close": 14.81, "volume": 115981.0}, {"date": "2021-08-27", "close": 15.1, "volume": 153601.0}, {"date": "2021-08-30", "close": 15.01, "volume": 92523.0}, {"date": "2021-08-31", "close": 15.16, "volume": 112360.0}, {"date": "2021-09-01", "close": 15.2, "volume": 105787.0}, {"date": "2021-09-02", "close": 15.49, "volume": 89783.0}, {"date": "2021-09-03", "close": 15.32, "volume": 63306.0}, {"date": "2021-09-07", "close": 15.17, "volume": 77740.0}, {"date": "2021-09-08", "close": 15.13, "volume": 117387.0}, {"date": "2021-09-09", "close": 15.24, "volume": 122091.0}, {"date": "2021-09-10", "close": 15.3, "volume": 69844.0}, {"date": "2021-09-13", "close": 15.33, "volume": 112674.0}, {"date": "2021-09-14", "close": 15.34, "volume": 98966.0}, {"date": "2021-09-15", "close": 15.56, "volume": 120330.0}, {"date": "2021-09-16", "close": 15.72, "volume": 101031.0}, {"date": "2021-09-17", "close": 15.55, "volume": 125720.0}, {"date": "2021-09-20", "close": 15.1, "volume": 196456.0}, {"date": "2021-09-21", "close": 15.46, "volume": 89130.0}, {"date": "2021-09-22", "close": 15.57, "volume": 120567.0}, {"date": "2021-09-23", "close": 15.97, "volume": 134717.0}, {"date": "2021-09-24", "close": 15.78, "volume": 79322.0}, {"date": "2021-09-27", "close": 16.1, "volume": 163607.0}, {"date": "2021-09-28", "close": 16.2, "volume": 160548.0}, {"date": "2021-09-29", "close": 16.19, "volume": 82406.0}, {"date": "2021-09-30", "close": 16.57, "volume": 209122.0}, {"date": "2021-10-01", "close": 16.53, "volume": 141138.0}, {"date": "2021-10-04", "close": 16.69, "volume": 183219.0}, {"date": "2021-10-05", "close": 16.78, "volume": 287948.0}, {"date": "2021-10-06", "close": 16.75, "volume": 182916.0}, {"date": "2021-10-07", "close": 16.78, "volume": 155002.0}, {"date": "2021-10-08", "close": 16.94, "volume": 162514.0}, {"date": "2021-10-11", "close": 17.24, "volume": 297406.0}, {"date": "2021-10-12", "close": 17.18, "volume": 95138.0}, {"date": "2021-10-13", "close": 17.24, "volume": 139001.0}, {"date": "2021-10-14", "close": 17.35, "volume": 147187.0}, {"date": "2021-10-15", "close": 17.53, "volume": 401908.0}, {"date": "2021-10-18", "close": 17.67, "volume": 486421.0}, {"date": "2021-10-19", "close": 17.64, "volume": 376125.0}, {"date": "2021-10-20", "close": 17.74, "volume": 878788.0}, {"date": "2021-10-21", "close": 17.55, "volume": 629301.0}, {"date": "2021-10-22", "close": 16.95, "volume": 357356.0}, {"date": "2021-10-25", "close": 16.59, "volume": 221032.0}, {"date": "2021-10-26", "close": 16.24, "volume": 401313.0}, {"date": "2021-10-27", "close": 15.91, "volume": 391789.0}, {"date": "2021-10-28", "close": 16.34, "volume": 219412.0}, {"date": "2021-10-29", "close": 15.89, "volume": 273504.0}, {"date": "2021-11-01", "close": 16.2, "volume": 290006.0}, {"date": "2021-11-02", "close": 16.52, "volume": 349032.0}, {"date": "2021-11-03", "close": 16.02, "volume": 317594.0}, {"date": "2021-11-04", "close": 16.03, "volume": 225101.0}, {"date": "2021-11-05", "close": 16.12, "volume": 312803.0}, {"date": "2021-11-08", "close": 16.08, "volume": 217972.0}, {"date": "2021-11-09", "close": 16.06, "volume": 266832.0}, {"date": "2021-11-10", "close": 15.79, "volume": 112271.0}, {"date": "2021-11-11", "close": 15.85, "volume": 79916.0}, {"date": "2021-11-12", "close": 15.8, "volume": 130009.0}, {"date": "2021-11-15", "close": 15.45, "volume": 1106224.0}, {"date": "2021-11-16", "close": 15.11, "volume": 336741.0}, {"date": "2021-11-17", "close": 15.11, "volume": 558612.0}, {"date": "2021-11-18", "close": 15.31, "volume": 296660.0}, {"date": "2021-11-19", "close": 15.09, "volume": 262638.0}, {"date": "2021-11-22", "close": 15.24, "volume": 163479.0}, {"date": "2021-11-23", "close": 15.54, "volume": 149090.0}, {"date": "2021-11-24", "close": 15.59, "volume": 95498.0}, {"date": "2021-11-26", "close": 15.38, "volume": 138251.0}, {"date": "2021-11-29", "close": 15.01, "volume": 242438.0}, {"date": "2021-11-30", "close": 14.69, "volume": 438829.0}, {"date": "2021-12-01", "close": 14.58, "volume": 165453.0}, {"date": "2021-12-02", "close": 15.05, "volume": 237130.0}, {"date": "2021-12-03", "close": 14.96, "volume": 166512.0}, {"date": "2021-12-06", "close": 14.85, "volume": 355124.0}, {"date": "2021-12-07", "close": 15.09, "volume": 151565.0}, {"date": "2021-12-08", "close": 15.29, "volume": 125206.0}, {"date": "2021-12-09", "close": 15.46, "volume": 106131.0}, {"date": "2021-12-10", "close": 15.38, "volume": 65629.0}, {"date": "2021-12-13", "close": 14.9, "volume": 357197.0}, {"date": "2021-12-14", "close": 14.81, "volume": 94684.0}, {"date": "2021-12-15", "close": 15.07, "volume": 212391.0}, {"date": "2021-12-16", "close": 14.88, "volume": 229387.0}, {"date": "2021-12-17", "close": 14.67, "volume": 138229.0}, {"date": "2021-12-20", "close": 14.79, "volume": 225164.0}, {"date": "2021-12-21", "close": 14.92, "volume": 110320.0}, {"date": "2021-12-22", "close": 14.98, "volume": 97355.0}, {"date": "2021-12-23", "close": 15.5, "volume": 142364.0}, {"date": "2021-12-27", "close": 15.81, "volume": 178998.0}, {"date": "2021-12-28", "close": 16.11, "volume": 252307.0}, {"date": "2021-12-29", "close": 16.52, "volume": 292711.0}, {"date": "2021-12-30", "close": 16.97, "volume": 416987.0}, {"date": "2021-12-31", "close": 17.45, "volume": 585790.0}, {"date": "2022-01-03", "close": 16.99, "volume": 427445.0}, {"date": "2022-01-04", "close": 17.03, "volume": 139592.0}, {"date": "2022-01-05", "close": 16.8, "volume": 190524.0}, {"date": "2022-01-06", "close": 17.01, "volume": 153728.0}, {"date": "2022-01-07", "close": 17.32, "volume": 199513.0}, {"date": "2022-01-10", "close": 17.27, "volume": 182005.0}, {"date": "2022-01-11", "close": 17.43, "volume": 239458.0}, {"date": "2022-01-12", "close": 17.49, "volume": 206017.0}, {"date": "2022-01-13", "close": 17.36, "volume": 322116.0}, {"date": "2022-01-14", "close": 17.53, "volume": 312174.0}, {"date": "2022-01-18", "close": 17.59, "volume": 419854.0}, {"date": "2022-01-19", "close": 17.27, "volume": 364126.0}, {"date": "2022-01-20", "close": 16.8, "volume": 469213.0}, {"date": "2022-01-21", "close": 16.1, "volume": 364209.0}, {"date": "2022-01-24", "close": 15.74, "volume": 468107.0}, {"date": "2022-01-25", "close": 16.1, "volume": 180030.0}, {"date": "2022-01-26", "close": 15.91, "volume": 131920.0}, {"date": "2022-01-27", "close": 15.83, "volume": 134326.0}, {"date": "2022-01-28", "close": 15.85, "volume": 67228.0}, {"date": "2022-01-31", "close": 15.75, "volume": 140956.0}, {"date": "2022-02-01", "close": 15.62, "volume": 159387.0}, {"date": "2022-02-02", "close": 15.71, "volume": 140443.0}, {"date": "2022-02-03", "close": 16.11, "volume": 180388.0}, {"date": "2022-02-04", "close": 16.34, "volume": 246349.0}, {"date": "2022-02-07", "close": 16.42, "volume": 166925.0}, {"date": "2022-02-08", "close": 16.39, "volume": 89736.0}, {"date": "2022-02-09", "close": 16.62, "volume": 78103.0}, {"date": "2022-02-10", "close": 16.31, "volume": 100167.0}, {"date": "2022-02-11", "close": 16.47, "volume": 121084.0}, {"date": "2022-02-14", "close": 16.2, "volume": 139277.0}, {"date": "2022-02-15", "close": 16.53, "volume": 98834.0}, {"date": "2022-02-16", "close": 16.9, "volume": 158119.0}, {"date": "2022-02-17", "close": 16.98, "volume": 120527.0}, {"date": "2022-02-18", "close": 17.26, "volume": 246019.0}, {"date": "2022-02-22", "close": 17.04, "volume": 223401.0}, {"date": "2022-02-23", "close": 17.11, "volume": 176356.0}, {"date": "2022-02-24", "close": 16.76, "volume": 468726.0}, {"date": "2022-02-25", "close": 17.35, "volume": 482775.0}, {"date": "2022-02-28", "close": 17.53, "volume": 552303.0}, {"date": "2022-03-01", "close": 17.52, "volume": 339732.0}, {"date": "2022-03-02", "close": 17.78, "volume": 310060.0}, {"date": "2022-03-03", "close": 17.75, "volume": 109964.0}, {"date": "2022-03-04", "close": 17.95, "volume": 252114.0}, {"date": "2022-03-07", "close": 17.88, "volume": 191923.0}, {"date": "2022-03-08", "close": 17.98, "volume": 256486.0}, {"date": "2022-03-09", "close": 18.0, "volume": 169498.0}, {"date": "2022-03-10", "close": 17.75, "volume": 593267.0}, {"date": "2022-03-11", "close": 17.84, "volume": 126378.0}, {"date": "2022-03-14", "close": 17.33, "volume": 339280.0}, {"date": "2022-03-15", "close": 17.28, "volume": 225529.0}, {"date": "2022-03-16", "close": 17.5, "volume": 96486.0}, {"date": "2022-03-17", "close": 17.65, "volume": 138004.0}, {"date": "2022-03-18", "close": 17.66, "volume": 144423.0}, {"date": "2022-03-21", "close": 17.88, "volume": 129177.0}, {"date": "2022-03-22", "close": 17.83, "volume": 84775.0}, {"date": "2022-03-23", "close": 17.57, "volume": 107385.0}, {"date": "2022-03-24", "close": 17.62, "volume": 96118.0}, {"date": "2022-03-25", "close": 18.18, "volume": 451162.0}, {"date": "2022-03-28", "close": 17.75, "volume": 496818.0}, {"date": "2022-03-29", "close": 17.72, "volume": 381262.0}, {"date": "2022-03-30", "close": 17.74, "volume": 155014.0}, {"date": "2022-03-31", "close": 17.61, "volume": 159655.0}, {"date": "2022-04-01", "close": 18.19, "volume": 155524.0}, {"date": "2022-04-04", "close": 18.89, "volume": 247927.0}, {"date": "2022-04-05", "close": 18.3, "volume": 141690.0}, {"date": "2022-04-06", "close": 18.55, "volume": 99896.0}, {"date": "2022-04-07", "close": 18.9, "volume": 133382.0}, {"date": "2022-04-08", "close": 19.1, "volume": 150010.0}, {"date": "2022-04-11", "close": 18.84, "volume": 94038.0}, {"date": "2022-04-12", "close": 19.17, "volume": 209350.0}, {"date": "2022-04-13", "close": 19.31, "volume": 144100.0}, {"date": "2022-04-14", "close": 19.55, "volume": 129497.0}, {"date": "2022-04-18", "close": 19.98, "volume": 457220.0}, {"date": "2022-04-19", "close": 19.57, "volume": 305005.0}, {"date": "2022-04-20", "close": 19.86, "volume": 186194.0}, {"date": "2022-04-21", "close": 19.73, "volume": 467433.0}, {"date": "2022-04-22", "close": 18.7, "volume": 520479.0}, {"date": "2022-04-25", "close": 18.05, "volume": 278140.0}, {"date": "2022-04-26", "close": 17.25, "volume": 371714.0}, {"date": "2022-04-27", "close": 17.7, "volume": 148692.0}, {"date": "2022-04-28", "close": 18.03, "volume": 75832.0}, {"date": "2022-04-29", "close": 17.72, "volume": 91859.0}, {"date": "2022-05-02", "close": 17.18, "volume": 339602.0}, {"date": "2022-05-03", "close": 16.99, "volume": 122866.0}, {"date": "2022-05-04", "close": 18.03, "volume": 179727.0}, {"date": "2022-05-05", "close": 17.53, "volume": 180475.0}, {"date": "2022-05-06", "close": 17.63, "volume": 186560.0}, {"date": "2022-05-09", "close": 16.9, "volume": 303926.0}, {"date": "2022-05-10", "close": 16.73, "volume": 168280.0}, {"date": "2022-05-11", "close": 17.19, "volume": 123751.0}, {"date": "2022-05-12", "close": 17.19, "volume": 182618.0}, {"date": "2022-05-13", "close": 17.6, "volume": 78049.0}, {"date": "2022-05-16", "close": 17.76, "volume": 114409.0}, {"date": "2022-05-17", "close": 17.99, "volume": 64296.0}, {"date": "2022-05-18", "close": 17.55, "volume": 102123.0}, {"date": "2022-05-19", "close": 17.39, "volume": 81886.0}, {"date": "2022-05-20", "close": 17.41, "volume": 46664.0}, {"date": "2022-05-23", "close": 17.59, "volume": 67468.0}, {"date": "2022-05-24", "close": 17.78, "volume": 68629.0}, {"date": "2022-05-25", "close": 17.85, "volume": 107634.0}, {"date": "2022-05-26", "close": 17.91, "volume": 102121.0}, {"date": "2022-05-27", "close": 18.19, "volume": 132700.0}, {"date": "2022-05-31", "close": 18.36, "volume": 112216.0}, {"date": "2022-06-01", "close": 18.71, "volume": 100483.0}, {"date": "2022-06-02", "close": 18.82, "volume": 56819.0}, {"date": "2022-06-03", "close": 18.66, "volume": 144750.0}, {"date": "2022-06-06", "close": 18.89, "volume": 54996.0}, {"date": "2022-06-07", "close": 19.7, "volume": 187274.0}, {"date": "2022-06-08", "close": 19.79, "volume": 146193.0}, {"date": "2022-06-09", "close": 19.8, "volume": 112418.0}, {"date": "2022-06-10", "close": 19.75, "volume": 142383.0}, {"date": "2022-06-13", "close": 17.91, "volume": 372207.0}, {"date": "2022-06-14", "close": 17.33, "volume": 166611.0}, {"date": "2022-06-15", "close": 16.65, "volume": 965776.0}, {"date": "2022-06-16", "close": 15.28, "volume": 540328.0}, {"date": "2022-06-17", "close": 14.97, "volume": 420128.0}, {"date": "2022-06-21", "close": 16.12, "volume": 250744.0}, {"date": "2022-06-22", "close": 16.13, "volume": 155740.0}, {"date": "2022-06-23", "close": 15.54, "volume": 237960.0}, {"date": "2022-06-24", "close": 16.37, "volume": 223494.0}, {"date": "2022-06-27", "close": 17.03, "volume": 307701.0}, {"date": "2022-06-28", "close": 17.27, "volume": 247642.0}, {"date": "2022-06-29", "close": 16.81, "volume": 300559.0}, {"date": "2022-06-30", "close": 16.72, "volume": 140470.0}, {"date": "2022-07-01", "close": 17.25, "volume": 121619.0}, {"date": "2022-07-05", "close": 16.7, "volume": 152344.0}, {"date": "2022-07-06", "close": 16.84, "volume": 97181.0}, {"date": "2022-07-07", "close": 17.39, "volume": 144139.0}, {"date": "2022-07-08", "close": 17.36, "volume": 45431.0}, {"date": "2022-07-11", "close": 17.14, "volume": 121193.0}, {"date": "2022-07-12", "close": 17.16, "volume": 74110.0}, {"date": "2022-07-13", "close": 17.31, "volume": 110240.0}, {"date": "2022-07-14", "close": 17.27, "volume": 69887.0}, {"date": "2022-07-15", "close": 17.53, "volume": 138451.0}, {"date": "2022-07-18", "close": 17.75, "volume": 155837.0}, {"date": "2022-07-19", "close": 17.71, "volume": 241290.0}, {"date": "2022-07-20", "close": 17.4, "volume": 393377.0}, {"date": "2022-07-21", "close": 17.55, "volume": 238983.0}, {"date": "2022-07-22", "close": 16.54, "volume": 176768.0}, {"date": "2022-07-25", "close": 16.85, "volume": 116211.0}, {"date": "2022-07-26", "close": 17.03, "volume": 143565.0}, {"date": "2022-07-27", "close": 17.45, "volume": 130816.0}, {"date": "2022-07-28", "close": 17.43, "volume": 74370.0}, {"date": "2022-07-29", "close": 17.72, "volume": 119636.0}, {"date": "2022-08-01", "close": 17.59, "volume": 91574.0}, {"date": "2022-08-02", "close": 17.69, "volume": 93665.0}, {"date": "2022-08-03", "close": 17.51, "volume": 68828.0}, {"date": "2022-08-04", "close": 17.7, "volume": 186827.0}, {"date": "2022-08-05", "close": 17.72, "volume": 183948.0}, {"date": "2022-08-08", "close": 17.94, "volume": 103033.0}, {"date": "2022-08-09", "close": 18.0, "volume": 133496.0}, {"date": "2022-08-10", "close": 17.71, "volume": 92612.0}, {"date": "2022-08-11", "close": 17.69, "volume": 114668.0}, {"date": "2022-08-12", "close": 17.81, "volume": 53070.0}, {"date": "2022-08-15", "close": 17.93, "volume": 87009.0}, {"date": "2022-08-16", "close": 18.25, "volume": 121352.0}, {"date": "2022-08-17", "close": 18.19, "volume": 56069.0}, {"date": "2022-08-18", "close": 18.51, "volume": 57083.0}, {"date": "2022-08-19", "close": 18.4, "volume": 56217.0}, {"date": "2022-08-22", "close": 18.25, "volume": 110357.0}, {"date": "2022-08-23", "close": 18.71, "volume": 56567.0}, {"date": "2022-08-24", "close": 18.64, "volume": 49959.0}, {"date": "2022-08-25", "close": 18.77, "volume": 73904.0}, {"date": "2022-08-26", "close": 18.62, "volume": 52554.0}, {"date": "2022-08-29", "close": 18.55, "volume": 80004.0}, {"date": "2022-08-30", "close": 17.89, "volume": 192696.0}, {"date": "2022-08-31", "close": 18.06, "volume": 60278.0}, {"date": "2022-09-01", "close": 17.59, "volume": 93607.0}, {"date": "2022-09-02", "close": 17.98, "volume": 40780.0}, {"date": "2022-09-06", "close": 17.88, "volume": 43083.0}, {"date": "2022-09-07", "close": 18.03, "volume": 54091.0}, {"date": "2022-09-08", "close": 17.9, "volume": 33759.0}, {"date": "2022-09-09", "close": 18.25, "volume": 59152.0}, {"date": "2022-09-12", "close": 18.49, "volume": 59827.0}, {"date": "2022-09-13", "close": 18.04, "volume": 66596.0}, {"date": "2022-09-14", "close": 18.41, "volume": 41287.0}, {"date": "2022-09-15", "close": 18.04, "volume": 55897.0}, {"date": "2022-09-16", "close": 17.78, "volume": 110262.0}, {"date": "2022-09-19", "close": 18.21, "volume": 75072.0}, {"date": "2022-09-20", "close": 17.78, "volume": 68586.0}, {"date": "2022-09-21", "close": 17.48, "volume": 205433.0}, {"date": "2022-09-22", "close": 17.0, "volume": 391923.0}, {"date": "2022-09-23", "close": 16.69, "volume": 276306.0}, {"date": "2022-09-26", "close": 16.24, "volume": 243126.0}, {"date": "2022-09-27", "close": 16.19, "volume": 87572.0}, {"date": "2022-09-28", "close": 17.36, "volume": 103319.0}, {"date": "2022-09-29", "close": 17.12, "volume": 79748.0}, {"date": "2022-09-30", "close": 17.4, "volume": 122451.0}, {"date": "2022-10-03", "close": 17.7, "volume": 114557.0}, {"date": "2022-10-04", "close": 18.07, "volume": 251792.0}, {"date": "2022-10-05", "close": 18.03, "volume": 176402.0}, {"date": "2022-10-06", "close": 18.37, "volume": 148917.0}, {"date": "2022-10-07", "close": 18.2, "volume": 87348.0}, {"date": "2022-10-10", "close": 17.84, "volume": 79939.0}, {"date": "2022-10-11", "close": 17.46, "volume": 136334.0}, {"date": "2022-10-12", "close": 17.37, "volume": 125842.0}, {"date": "2022-10-13", "close": 17.95, "volume": 156161.0}, {"date": "2022-10-14", "close": 17.73, "volume": 137434.0}, {"date": "2022-10-17", "close": 18.23, "volume": 189028.0}, {"date": "2022-10-18", "close": 18.61, "volume": 186674.0}, {"date": "2022-10-19", "close": 18.71, "volume": 188417.0}, {"date": "2022-10-20", "close": 18.55, "volume": 283738.0}, {"date": "2022-10-21", "close": 17.95, "volume": 206093.0}, {"date": "2022-10-24", "close": 18.2, "volume": 191664.0}, {"date": "2022-10-25", "close": 17.94, "volume": 145696.0}, {"date": "2022-10-26", "close": 17.8, "volume": 189299.0}, {"date": "2022-10-27", "close": 17.97, "volume": 117135.0}, {"date": "2022-10-28", "close": 17.97, "volume": 71452.0}, {"date": "2022-10-31", "close": 18.09, "volume": 180724.0}, {"date": "2022-11-01", "close": 18.11, "volume": 144407.0}, {"date": "2022-11-02", "close": 17.78, "volume": 135902.0}, {"date": "2022-11-03", "close": 17.99, "volume": 163590.0}, {"date": "2022-11-04", "close": 18.27, "volume": 146165.0}, {"date": "2022-11-07", "close": 18.32, "volume": 129528.0}, {"date": "2022-11-08", "close": 18.62, "volume": 127710.0}, {"date": "2022-11-09", "close": 18.05, "volume": 148101.0}, {"date": "2022-11-10", "close": 18.38, "volume": 124113.0}, {"date": "2022-11-11", "close": 18.21, "volume": 76433.0}, {"date": "2022-11-14", "close": 18.23, "volume": 66331.0}, {"date": "2022-11-15", "close": 18.39, "volume": 50261.0}, {"date": "2022-11-16", "close": 18.61, "volume": 68233.0}, {"date": "2022-11-17", "close": 18.44, "volume": 52613.0}, {"date": "2022-11-18", "close": 18.36, "volume": 55997.0}, {"date": "2022-11-21", "close": 18.25, "volume": 101001.0}, {"date": "2022-11-22", "close": 18.54, "volume": 68221.0}, {"date": "2022-11-23", "close": 18.48, "volume": 35808.0}, {"date": "2022-11-25", "close": 18.41, "volume": 31814.0}, {"date": "2022-11-28", "close": 18.19, "volume": 138270.0}, {"date": "2022-11-29", "close": 18.62, "volume": 73801.0}, {"date": "2022-11-30", "close": 18.37, "volume": 154510.0}, {"date": "2022-12-01", "close": 18.38, "volume": 60402.0}, {"date": "2022-12-02", "close": 18.69, "volume": 98088.0}, {"date": "2022-12-05", "close": 18.37, "volume": 203044.0}, {"date": "2022-12-06", "close": 18.1, "volume": 154292.0}, {"date": "2022-12-07", "close": 18.08, "volume": 125177.0}, {"date": "2022-12-08", "close": 18.09, "volume": 33111.0}, {"date": "2022-12-09", "close": 18.74, "volume": 334681.0}, {"date": "2022-12-12", "close": 19.49, "volume": 356888.0}, {"date": "2022-12-13", "close": 19.68, "volume": 458378.0}, {"date": "2022-12-14", "close": 19.72, "volume": 365325.0}, {"date": "2022-12-15", "close": 19.67, "volume": 367723.0}, {"date": "2022-12-16", "close": 18.73, "volume": 2062551.0}, {"date": "2022-12-19", "close": 18.91, "volume": 175380.0}, {"date": "2022-12-20", "close": 18.88, "volume": 159567.0}, {"date": "2022-12-21", "close": 19.31, "volume": 201141.0}, {"date": "2022-12-22", "close": 18.9, "volume": 181143.0}, {"date": "2022-12-23", "close": 19.33, "volume": 91393.0}, {"date": "2022-12-27", "close": 19.44, "volume": 96479.0}, {"date": "2022-12-28", "close": 19.31, "volume": 244153.0}, {"date": "2022-12-29", "close": 19.7, "volume": 103103.0}, {"date": "2022-12-30", "close": 19.53, "volume": 105358.0}, {"date": "2023-01-03", "close": 19.13, "volume": 129701.0}, {"date": "2023-01-04", "close": 19.07, "volume": 113719.0}, {"date": "2023-01-05", "close": 19.24, "volume": 104135.0}, {"date": "2023-01-06", "close": 19.5, "volume": 119033.0}, {"date": "2023-01-09", "close": 19.82, "volume": 147152.0}, {"date": "2023-01-10", "close": 19.92, "volume": 132772.0}, {"date": "2023-01-11", "close": 20.65, "volume": 317036.0}, {"date": "2023-01-12", "close": 20.86, "volume": 489457.0}, {"date": "2023-01-13", "close": 20.91, "volume": 102660.0}, {"date": "2023-01-17", "close": 20.53, "volume": 332363.0}, {"date": "2023-01-18", "close": 20.48, "volume": 269766.0}, {"date": "2023-01-19", "close": 20.67, "volume": 254263.0}, {"date": "2023-01-20", "close": 20.27, "volume": 192823.0}, {"date": "2023-01-23", "close": 20.21, "volume": 186266.0}, {"date": "2023-01-24", "close": 20.09, "volume": 79679.0}, {"date": "2023-01-25", "close": 20.06, "volume": 123643.0}, {"date": "2023-01-26", "close": 20.17, "volume": 106203.0}, {"date": "2023-01-27", "close": 20.32, "volume": 126217.0}, {"date": "2023-01-30", "close": 20.43, "volume": 118930.0}, {"date": "2023-01-31", "close": 20.7, "volume": 215918.0}, {"date": "2023-02-01", "close": 20.79, "volume": 164261.0}, {"date": "2023-02-02", "close": 20.97, "volume": 110160.0}, {"date": "2023-02-03", "close": 20.95, "volume": 193759.0}, {"date": "2023-02-06", "close": 20.99, "volume": 107299.0}, {"date": "2023-02-07", "close": 21.3, "volume": 68058.0}, {"date": "2023-02-08", "close": 21.3, "volume": 291513.0}, {"date": "2023-02-09", "close": 20.58, "volume": 227072.0}, {"date": "2023-02-10", "close": 20.89, "volume": 322229.0}, {"date": "2023-02-13", "close": 21.01, "volume": 497439.0}, {"date": "2023-02-14", "close": 21.01, "volume": 225570.0}, {"date": "2023-02-15", "close": 21.14, "volume": 235609.0}, {"date": "2023-02-16", "close": 21.03, "volume": 483018.0}, {"date": "2023-02-17", "close": 20.53, "volume": 228915.0}, {"date": "2023-02-21", "close": 20.29, "volume": 222195.0}, {"date": "2023-02-22", "close": 20.32, "volume": 240294.0}, {"date": "2023-02-23", "close": 20.8, "volume": 131055.0}, {"date": "2023-02-24", "close": 20.56, "volume": 254829.0}, {"date": "2023-02-27", "close": 20.98, "volume": 269736.0}, {"date": "2023-02-28", "close": 20.93, "volume": 387581.0}, {"date": "2023-03-01", "close": 21.13, "volume": 425435.0}, {"date": "2023-03-02", "close": 21.55, "volume": 387081.0}, {"date": "2023-03-03", "close": 21.8, "volume": 122351.0}, {"date": "2023-03-06", "close": 21.91, "volume": 212663.0}, {"date": "2023-03-07", "close": 21.74, "volume": 132672.0}, {"date": "2023-03-08", "close": 21.58, "volume": 248018.0}, {"date": "2023-03-09", "close": 21.25, "volume": 228424.0}, {"date": "2023-03-10", "close": 20.4, "volume": 359717.0}, {"date": "2023-03-13", "close": 20.1, "volume": 209863.0}, {"date": "2023-03-14", "close": 20.38, "volume": 153354.0}, {"date": "2023-03-15", "close": 19.84, "volume": 355440.0}, {"date": "2023-03-16", "close": 20.07, "volume": 207271.0}, {"date": "2023-03-17", "close": 19.73, "volume": 347914.0}, {"date": "2023-03-20", "close": 19.75, "volume": 168426.0}, {"date": "2023-03-21", "close": 20.54, "volume": 139772.0}, {"date": "2023-03-22", "close": 20.22, "volume": 184970.0}, {"date": "2023-03-23", "close": 19.93, "volume": 181270.0}, {"date": "2023-03-24", "close": 20.02, "volume": 65467.0}, {"date": "2023-03-27", "close": 20.43, "volume": 93621.0}, {"date": "2023-03-28", "close": 20.62, "volume": 94408.0}, {"date": "2023-03-29", "close": 20.93, "volume": 101386.0}, {"date": "2023-03-30", "close": 21.0, "volume": 205270.0}, {"date": "2023-03-31", "close": 21.13, "volume": 88478.0}, {"date": "2023-04-03", "close": 21.44, "volume": 645859.0}, {"date": "2023-04-04", "close": 21.2, "volume": 91193.0}, {"date": "2023-04-05", "close": 21.2, "volume": 240235.0}, {"date": "2023-04-06", "close": 21.03, "volume": 70776.0}, {"date": "2023-04-10", "close": 21.02, "volume": 130280.0}, {"date": "2023-04-11", "close": 21.38, "volume": 111164.0}, {"date": "2023-04-12", "close": 21.3, "volume": 193823.0}, {"date": "2023-04-13", "close": 21.33, "volume": 44435.0}, {"date": "2023-04-14", "close": 21.47, "volume": 81080.0}, {"date": "2023-04-17", "close": 21.47, "volume": 93838.0}, {"date": "2023-04-18", "close": 21.37, "volume": 126710.0}, {"date": "2023-04-19", "close": 21.39, "volume": 203140.0}, {"date": "2023-04-20", "close": 21.14, "volume": 142750.0}, {"date": "2023-04-21", "close": 20.69, "volume": 115369.0}, {"date": "2023-04-24", "close": 21.1, "volume": 117941.0}, {"date": "2023-04-25", "close": 20.86, "volume": 149615.0}, {"date": "2023-04-26", "close": 20.62, "volume": 104912.0}, {"date": "2023-04-27", "close": 20.88, "volume": 97661.0}, {"date": "2023-04-28", "close": 20.9, "volume": 76436.0}, {"date": "2023-05-01", "close": 20.81, "volume": 114071.0}, {"date": "2023-05-02", "close": 20.3, "volume": 159308.0}, {"date": "2023-05-03", "close": 19.54, "volume": 318972.0}, {"date": "2023-05-04", "close": 19.52, "volume": 218411.0}, {"date": "2023-05-05", "close": 20.02, "volume": 234280.0}, {"date": "2023-05-08", "close": 19.63, "volume": 156728.0}, {"date": "2023-05-09", "close": 19.46, "volume": 178775.0}, {"date": "2023-05-10", "close": 19.45, "volume": 115530.0}, {"date": "2023-05-11", "close": 19.01, "volume": 122394.0}, {"date": "2023-05-12", "close": 19.24, "volume": 81288.0}, {"date": "2023-05-15", "close": 19.43, "volume": 64791.0}, {"date": "2023-05-16", "close": 19.22, "volume": 75523.0}, {"date": "2023-05-17", "close": 19.26, "volume": 102926.0}, {"date": "2023-05-18", "close": 19.33, "volume": 125316.0}, {"date": "2023-05-19", "close": 19.48, "volume": 64266.0}, {"date": "2023-05-22", "close": 19.6, "volume": 223497.0}, {"date": "2023-05-23", "close": 19.74, "volume": 74800.0}, {"date": "2023-05-24", "close": 19.45, "volume": 82967.0}, {"date": "2023-05-25", "close": 19.05, "volume": 67292.0}, {"date": "2023-05-26", "close": 18.82, "volume": 134147.0}, {"date": "2023-05-30", "close": 18.78, "volume": 386937.0}, {"date": "2023-05-31", "close": 18.68, "volume": 104729.0}, {"date": "2023-06-01", "close": 18.75, "volume": 102440.0}, {"date": "2023-06-02", "close": 19.47, "volume": 99902.0}, {"date": "2023-06-05", "close": 19.73, "volume": 75117.0}, {"date": "2023-06-06", "close": 20.0, "volume": 132676.0}, {"date": "2023-06-07", "close": 20.24, "volume": 110641.0}, {"date": "2023-06-08", "close": 20.42, "volume": 57891.0}, {"date": "2023-06-09", "close": 20.04, "volume": 68712.0}, {"date": "2023-06-12", "close": 19.9, "volume": 106506.0}, {"date": "2023-06-13", "close": 19.85, "volume": 104155.0}, {"date": "2023-06-14", "close": 20.34, "volume": 203215.0}, {"date": "2023-06-15", "close": 20.35, "volume": 71346.0}, {"date": "2023-06-16", "close": 19.88, "volume": 200899.0}, {"date": "2023-06-20", "close": 20.01, "volume": 121173.0}, {"date": "2023-06-21", "close": 20.11, "volume": 55753.0}, {"date": "2023-06-22", "close": 19.71, "volume": 63779.0}, {"date": "2023-06-23", "close": 19.38, "volume": 96759.0}, {"date": "2023-06-26", "close": 19.22, "volume": 72513.0}, {"date": "2023-06-27", "close": 19.53, "volume": 131810.0}, {"date": "2023-06-28", "close": 19.27, "volume": 102461.0}, {"date": "2023-06-29", "close": 19.69, "volume": 59096.0}, {"date": "2023-06-30", "close": 19.74, "volume": 82765.0}, {"date": "2023-07-03", "close": 19.96, "volume": 29240.0}, {"date": "2023-07-05", "close": 19.99, "volume": 121564.0}, {"date": "2023-07-06", "close": 19.93, "volume": 124956.0}, {"date": "2023-07-07", "close": 19.9, "volume": 94846.0}, {"date": "2023-07-10", "close": 20.25, "volume": 100893.0}, {"date": "2023-07-11", "close": 20.28, "volume": 77295.0}, {"date": "2023-07-12", "close": 20.51, "volume": 148369.0}, {"date": "2023-07-13", "close": 20.67, "volume": 108884.0}, {"date": "2023-07-14", "close": 20.45, "volume": 103471.0}, {"date": "2023-07-17", "close": 20.34, "volume": 152860.0}, {"date": "2023-07-18", "close": 20.34, "volume": 145773.0}, {"date": "2023-07-19", "close": 20.45, "volume": 235716.0}, {"date": "2023-07-20", "close": 20.63, "volume": 306521.0}, {"date": "2023-07-21", "close": 19.91, "volume": 165404.0}, {"date": "2023-07-24", "close": 19.67, "volume": 128282.0}, {"date": "2023-07-25", "close": 19.72, "volume": 103870.0}, {"date": "2023-07-26", "close": 19.76, "volume": 109854.0}, {"date": "2023-07-27", "close": 19.74, "volume": 111338.0}, {"date": "2023-07-28", "close": 19.6, "volume": 109013.0}, {"date": "2023-07-31", "close": 19.91, "volume": 228682.0}, {"date": "2023-08-01", "close": 19.96, "volume": 129853.0}, {"date": "2023-08-02", "close": 19.94, "volume": 137304.0}, {"date": "2023-08-03", "close": 20.02, "volume": 133454.0}, {"date": "2023-08-04", "close": 19.86, "volume": 201904.0}, {"date": "2023-08-07", "close": 20.07, "volume": 125314.0}, {"date": "2023-08-08", "close": 20.18, "volume": 77554.0}, {"date": "2023-08-09", "close": 20.34, "volume": 86277.0}, {"date": "2023-08-10", "close": 20.2, "volume": 62702.0}, {"date": "2023-08-11", "close": 20.36, "volume": 46394.0}, {"date": "2023-08-14", "close": 20.14, "volume": 47238.0}, {"date": "2023-08-15", "close": 19.95, "volume": 77221.0}, {"date": "2023-08-16", "close": 20.0, "volume": 95556.0}, {"date": "2023-08-17", "close": 20.36, "volume": 115692.0}, {"date": "2023-08-18", "close": 20.79, "volume": 117914.0}, {"date": "2023-08-21", "close": 20.68, "volume": 104010.0}, {"date": "2023-08-22", "close": 20.7, "volume": 78620.0}, {"date": "2023-08-23", "close": 20.62, "volume": 119150.0}, {"date": "2023-08-24", "close": 20.67, "volume": 56830.0}, {"date": "2023-08-25", "close": 20.57, "volume": 77315.0}, {"date": "2023-08-28", "close": 20.84, "volume": 94708.0}, {"date": "2023-08-29", "close": 20.97, "volume": 58816.0}, {"date": "2023-08-30", "close": 21.62, "volume": 314522.0}, {"date": "2023-08-31", "close": 21.22, "volume": 519808.0}, {"date": "2023-09-01", "close": 21.59, "volume": 226425.0}, {"date": "2023-09-05", "close": 21.71, "volume": 125272.0}, {"date": "2023-09-06", "close": 21.7, "volume": 72310.0}, {"date": "2023-09-07", "close": 22.05, "volume": 165229.0}, {"date": "2023-09-08", "close": 21.86, "volume": 107382.0}, {"date": "2023-09-11", "close": 22.25, "volume": 157590.0}, {"date": "2023-09-12", "close": 22.51, "volume": 116756.0}, {"date": "2023-09-13", "close": 22.36, "volume": 57263.0}, {"date": "2023-09-14", "close": 22.63, "volume": 77676.0}, {"date": "2023-09-15", "close": 22.13, "volume": 294381.0}, {"date": "2023-09-18", "close": 22.21, "volume": 78290.0}, {"date": "2023-09-19", "close": 22.16, "volume": 52184.0}, {"date": "2023-09-20", "close": 22.49, "volume": 101428.0}, {"date": "2023-09-21", "close": 22.17, "volume": 71038.0}, {"date": "2023-09-22", "close": 22.29, "volume": 387208.0}, {"date": "2023-09-25", "close": 22.5, "volume": 196566.0}, {"date": "2023-09-26", "close": 22.13, "volume": 86718.0}, {"date": "2023-09-27", "close": 22.6, "volume": 134518.0}, {"date": "2023-09-28", "close": 25.41, "volume": 1667987.0}, {"date": "2023-09-29", "close": 23.86, "volume": 730268.0}, {"date": "2023-10-02", "close": 23.43, "volume": 330035.0}, {"date": "2023-10-03", "close": 23.81, "volume": 245671.0}, {"date": "2023-10-04", "close": 23.82, "volume": 293472.0}, {"date": "2023-10-05", "close": 24.79, "volume": 422964.0}, {"date": "2023-10-06", "close": 25.36, "volume": 512351.0}, {"date": "2023-10-09", "close": 25.77, "volume": 473561.0}, {"date": "2023-10-10", "close": 25.59, "volume": 316641.0}, {"date": "2023-10-11", "close": 25.72, "volume": 402574.0}, {"date": "2023-10-12", "close": 25.65, "volume": 300207.0}, {"date": "2023-10-13", "close": 25.64, "volume": 287996.0}, {"date": "2023-10-16", "close": 25.85, "volume": 205193.0}, {"date": "2023-10-17", "close": 25.77, "volume": 363562.0}, {"date": "2023-10-18", "close": 26.24, "volume": 427057.0}, {"date": "2023-10-19", "close": 26.14, "volume": 558828.0}, {"date": "2023-10-20", "close": 25.3, "volume": 339035.0}, {"date": "2023-10-23", "close": 25.03, "volume": 264289.0}, {"date": "2023-10-24", "close": 25.19, "volume": 378406.0}, {"date": "2023-10-25", "close": 25.16, "volume": 263585.0}, {"date": "2023-10-26", "close": 24.91, "volume": 265407.0}, {"date": "2023-10-27", "close": 24.8, "volume": 262239.0}, {"date": "2023-10-30", "close": 24.65, "volume": 191742.0}, {"date": "2023-10-31", "close": 25.1, "volume": 354504.0}, {"date": "2023-11-01", "close": 25.26, "volume": 346802.0}, {"date": "2023-11-02", "close": 25.7, "volume": 687963.0}, {"date": "2023-11-03", "close": 26.01, "volume": 355678.0}, {"date": "2023-11-06", "close": 26.11, "volume": 309037.0}, {"date": "2023-11-07", "close": 25.92, "volume": 146362.0}, {"date": "2023-11-08", "close": 25.99, "volume": 146621.0}, {"date": "2023-11-09", "close": 25.93, "volume": 171811.0}, {"date": "2023-11-10", "close": 25.93, "volume": 221255.0}, {"date": "2023-11-13", "close": 26.22, "volume": 202036.0}, {"date": "2023-11-14", "close": 26.45, "volume": 237553.0}, {"date": "2023-11-15", "close": 26.33, "volume": 229054.0}, {"date": "2023-11-16", "close": 25.45, "volume": 240675.0}, {"date": "2023-11-17", "close": 25.72, "volume": 188234.0}, {"date": "2023-11-20", "close": 25.52, "volume": 256429.0}, {"date": "2023-11-21", "close": 24.56, "volume": 481684.0}, {"date": "2023-11-22", "close": 24.4, "volume": 409910.0}, {"date": "2023-11-24", "close": 24.12, "volume": 159274.0}, {"date": "2023-11-27", "close": 24.29, "volume": 376927.0}, {"date": "2023-11-28", "close": 23.46, "volume": 486676.0}, {"date": "2023-11-29", "close": 23.72, "volume": 421277.0}, {"date": "2023-11-30", "close": 23.81, "volume": 381481.0}, {"date": "2023-12-01", "close": 23.8, "volume": 313622.0}, {"date": "2023-12-04", "close": 23.95, "volume": 369938.0}, {"date": "2023-12-05", "close": 23.44, "volume": 398345.0}, {"date": "2023-12-06", "close": 23.01, "volume": 304482.0}, {"date": "2023-12-07", "close": 23.57, "volume": 471779.0}, {"date": "2023-12-08", "close": 23.75, "volume": 636349.0}, {"date": "2023-12-11", "close": 23.48, "volume": 795452.0}, {"date": "2023-12-12", "close": 23.06, "volume": 710744.0}, {"date": "2023-12-13", "close": 23.3, "volume": 865137.0}, {"date": "2023-12-14", "close": 24.16, "volume": 714413.0}, {"date": "2023-12-15", "close": 24.65, "volume": 11526490.0}, {"date": "2023-12-18", "close": 24.23, "volume": 834779.0}, {"date": "2023-12-19", "close": 24.7, "volume": 240919.0}, {"date": "2023-12-20", "close": 24.87, "volume": 1244360.0}, {"date": "2023-12-21", "close": 24.76, "volume": 1316150.0}, {"date": "2023-12-22", "close": 24.09, "volume": 424443.0}, {"date": "2023-12-26", "close": 23.74, "volume": 471641.0}, {"date": "2023-12-27", "close": 23.87, "volume": 123929.0}, {"date": "2023-12-28", "close": 24.01, "volume": 2173602.0}, {"date": "2023-12-29", "close": 22.83, "volume": 305846.0}, {"date": "2024-01-02", "close": 24.22, "volume": 356840.0}, {"date": "2024-01-03", "close": 24.25, "volume": 113731.0}, {"date": "2024-01-04", "close": 24.43, "volume": 267800.0}, {"date": "2024-01-05", "close": 24.57, "volume": 172448.0}, {"date": "2024-01-08", "close": 24.56, "volume": 104370.0}, {"date": "2024-01-09", "close": 24.59, "volume": 203733.0}, {"date": "2024-01-10", "close": 24.03, "volume": 148543.0}, {"date": "2024-01-11", "close": 23.79, "volume": 924075.0}, {"date": "2024-01-12", "close": 23.91, "volume": 375823.0}, {"date": "2024-01-16", "close": 24.54, "volume": 480456.0}, {"date": "2024-01-17", "close": 24.93, "volume": 378296.0}, {"date": "2024-01-18", "close": 25.16, "volume": 467028.0}, {"date": "2024-01-19", "close": 24.72, "volume": 278264.0}, {"date": "2024-01-22", "close": 25.92, "volume": 573436.0}, {"date": "2024-01-23", "close": 25.68, "volume": 488366.0}, {"date": "2024-01-24", "close": 26.01, "volume": 1055747.0}, {"date": "2024-01-25", "close": 26.3, "volume": 612491.0}, {"date": "2024-01-26", "close": 26.19, "volume": 387693.0}, {"date": "2024-01-29", "close": 26.09, "volume": 534301.0}, {"date": "2024-01-30", "close": 25.66, "volume": 265757.0}, {"date": "2024-01-31", "close": 24.95, "volume": 566744.0}, {"date": "2024-02-01", "close": 25.61, "volume": 467503.0}, {"date": "2024-02-02", "close": 25.33, "volume": 716685.0}, {"date": "2024-02-05", "close": 25.02, "volume": 325803.0}, {"date": "2024-02-06", "close": 24.84, "volume": 659068.0}, {"date": "2024-02-07", "close": 24.41, "volume": 363762.0}, {"date": "2024-02-08", "close": 24.5, "volume": 5175373.0}, {"date": "2024-02-09", "close": 24.16, "volume": 199193.0}, {"date": "2024-02-12", "close": 23.89, "volume": 317347.0}, {"date": "2024-02-13", "close": 22.97, "volume": 812710.0}, {"date": "2024-02-14", "close": 22.74, "volume": 251407.0}, {"date": "2024-02-15", "close": 24.15, "volume": 238968.0}, {"date": "2024-02-16", "close": 24.13, "volume": 233662.0}, {"date": "2024-02-20", "close": 24.48, "volume": 384450.0}, {"date": "2024-02-21", "close": 24.47, "volume": 318093.0}, {"date": "2024-02-22", "close": 24.34, "volume": 140484.0}, {"date": "2024-02-23", "close": 24.5, "volume": 140151.0}, {"date": "2024-02-26", "close": 24.4, "volume": 123398.0}, {"date": "2024-02-27", "close": 24.45, "volume": 234448.0}, {"date": "2024-02-28", "close": 24.56, "volume": 219193.0}, {"date": "2024-02-29", "close": 24.97, "volume": 212014.0}, {"date": "2024-03-01", "close": 25.04, "volume": 158137.0}, {"date": "2024-03-04", "close": 25.43, "volume": 161994.0}, {"date": "2024-03-05", "close": 25.82, "volume": 123838.0}, {"date": "2024-03-06", "close": 26.87, "volume": 291665.0}, {"date": "2024-03-07", "close": 26.59, "volume": 296240.0}, {"date": "2024-03-08", "close": 26.82, "volume": 340493.0}, {"date": "2024-03-11", "close": 27.41, "volume": 382010.0}, {"date": "2024-03-12", "close": 27.29, "volume": 272688.0}, {"date": "2024-03-13", "close": 27.48, "volume": 262368.0}, {"date": "2024-03-14", "close": 27.26, "volume": 332909.0}, {"date": "2024-03-15", "close": 27.55, "volume": 1543955.0}, {"date": "2024-03-18", "close": 27.43, "volume": 256483.0}, {"date": "2024-03-19", "close": 27.68, "volume": 199664.0}, {"date": "2024-03-20", "close": 28.17, "volume": 356142.0}, {"date": "2024-03-21", "close": 28.01, "volume": 92581.0}, {"date": "2024-03-22", "close": 27.39, "volume": 123083.0}, {"date": "2024-03-25", "close": 27.22, "volume": 98851.0}, {"date": "2024-03-26", "close": 27.24, "volume": 134934.0}, {"date": "2024-03-27", "close": 26.66, "volume": 123506.0}, {"date": "2024-03-28", "close": 26.67, "volume": 305464.0}, {"date": "2024-04-01", "close": 26.96, "volume": 173748.0}, {"date": "2024-04-02", "close": 27.88, "volume": 172881.0}, {"date": "2024-04-03", "close": 28.24, "volume": 277529.0}, {"date": "2024-04-04", "close": 27.88, "volume": 213452.0}, {"date": "2024-04-05", "close": 26.48, "volume": 431207.0}, {"date": "2024-04-08", "close": 26.44, "volume": 216807.0}, {"date": "2024-04-09", "close": 26.2, "volume": 182940.0}, {"date": "2024-04-10", "close": 25.91, "volume": 170521.0}, {"date": "2024-04-11", "close": 25.94, "volume": 314780.0}, {"date": "2024-04-12", "close": 25.49, "volume": 318236.0}, {"date": "2024-04-15", "close": 25.08, "volume": 207874.0}, {"date": "2024-04-16", "close": 25.0, "volume": 930901.0}, {"date": "2024-04-17", "close": 24.97, "volume": 317671.0}, {"date": "2024-04-18", "close": 25.15, "volume": 324421.0}, {"date": "2024-04-19", "close": 24.78, "volume": 316457.0}, {"date": "2024-04-22", "close": 24.8, "volume": 303032.0}, {"date": "2024-04-23", "close": 24.94, "volume": 201593.0}, {"date": "2024-04-24", "close": 24.75, "volume": 157541.0}, {"date": "2024-04-25", "close": 24.85, "volume": 219001.0}, {"date": "2024-04-26", "close": 24.64, "volume": 243914.0}, {"date": "2024-04-29", "close": 24.7, "volume": 122546.0}, {"date": "2024-04-30", "close": 24.23, "volume": 138863.0}, {"date": "2024-05-01", "close": 24.02, "volume": 326800.0}, {"date": "2024-05-02", "close": 24.52, "volume": 240246.0}, {"date": "2024-05-03", "close": 24.35, "volume": 302114.0}, {"date": "2024-05-06", "close": 24.2, "volume": 453358.0}, {"date": "2024-05-07", "close": 24.94, "volume": 481473.0}, {"date": "2024-05-08", "close": 25.18, "volume": 609298.0}, {"date": "2024-05-09", "close": 25.07, "volume": 241198.0}, {"date": "2024-05-10", "close": 24.52, "volume": 238509.0}, {"date": "2024-05-13", "close": 23.99, "volume": 397232.0}, {"date": "2024-05-14", "close": 24.35, "volume": 344126.0}, {"date": "2024-05-15", "close": 24.36, "volume": 372149.0}, {"date": "2024-05-16", "close": 24.35, "volume": 375908.0}, {"date": "2024-05-17", "close": 24.27, "volume": 344559.0}, {"date": "2024-05-20", "close": 24.83, "volume": 483918.0}, {"date": "2024-05-21", "close": 24.34, "volume": 235091.0}, {"date": "2024-05-22", "close": 24.2, "volume": 485405.0}, {"date": "2024-05-23", "close": 23.97, "volume": 282411.0}, {"date": "2024-05-24", "close": 23.86, "volume": 186030.0}, {"date": "2024-05-28", "close": 24.04, "volume": 192384.0}, {"date": "2024-05-29", "close": 23.88, "volume": 127311.0}, {"date": "2024-05-30", "close": 24.11, "volume": 127331.0}, {"date": "2024-05-31", "close": 24.5, "volume": 125840.0}, {"date": "2024-06-03", "close": 23.95, "volume": 226807.0}, {"date": "2024-06-04", "close": 23.72, "volume": 254087.0}, {"date": "2024-06-05", "close": 23.97, "volume": 127569.0}, {"date": "2024-06-06", "close": 23.86, "volume": 136147.0}, {"date": "2024-06-07", "close": 23.85, "volume": 168776.0}, {"date": "2024-06-10", "close": 24.0, "volume": 547058.0}, {"date": "2024-06-11", "close": 23.79, "volume": 262305.0}, {"date": "2024-06-12", "close": 23.54, "volume": 274504.0}, {"date": "2024-06-13", "close": 23.59, "volume": 334418.0}, {"date": "2024-06-14", "close": 23.53, "volume": 799258.0}, {"date": "2024-06-17", "close": 24.07, "volume": 676552.0}, {"date": "2024-06-18", "close": 24.12, "volume": 793041.0}, {"date": "2024-06-20", "close": 23.9, "volume": 753785.0}, {"date": "2024-06-21", "close": 23.86, "volume": 4559414.0}, {"date": "2024-06-24", "close": 24.07, "volume": 608893.0}, {"date": "2024-06-25", "close": 23.93, "volume": 261363.0}, {"date": "2024-06-26", "close": 23.85, "volume": 205102.0}, {"date": "2024-06-27", "close": 23.85, "volume": 193405.0}, {"date": "2024-06-28", "close": 23.73, "volume": 757125.0}, {"date": "2024-07-01", "close": 23.65, "volume": 222776.0}, {"date": "2024-07-02", "close": 23.72, "volume": 155981.0}, {"date": "2024-07-03", "close": 23.81, "volume": 110671.0}, {"date": "2024-07-05", "close": 23.71, "volume": 246389.0}, {"date": "2024-07-08", "close": 23.63, "volume": 188679.0}, {"date": "2024-07-09", "close": 23.67, "volume": 1051281.0}, {"date": "2024-07-10", "close": 23.72, "volume": 195855.0}, {"date": "2024-07-11", "close": 23.98, "volume": 285121.0}, {"date": "2024-07-12", "close": 24.12, "volume": 247067.0}, {"date": "2024-07-15", "close": 24.4, "volume": 545658.0}, {"date": "2024-07-16", "close": 24.66, "volume": 307784.0}, {"date": "2024-07-17", "close": 24.62, "volume": 392508.0}, {"date": "2024-07-18", "close": 24.62, "volume": 235954.0}, {"date": "2024-07-19", "close": 24.27, "volume": 294035.0}, {"date": "2024-07-22", "close": 23.53, "volume": 325642.0}, {"date": "2024-07-23", "close": 23.13, "volume": 403012.0}, {"date": "2024-07-24", "close": 22.86, "volume": 394748.0}, {"date": "2024-07-25", "close": 22.92, "volume": 231474.0}, {"date": "2024-07-26", "close": 23.05, "volume": 267264.0}, {"date": "2024-07-29", "close": 22.68, "volume": 177137.0}, {"date": "2024-07-30", "close": 22.84, "volume": 362320.0}, {"date": "2024-07-31", "close": 22.94, "volume": 313422.0}, {"date": "2024-08-01", "close": 22.74, "volume": 460830.0}, {"date": "2024-08-02", "close": 22.23, "volume": 569047.0}, {"date": "2024-08-05", "close": 21.09, "volume": 745950.0}, {"date": "2024-08-06", "close": 21.8, "volume": 746247.0}, {"date": "2024-08-07", "close": 21.83, "volume": 652329.0}, {"date": "2024-08-08", "close": 22.21, "volume": 1218519.0}, {"date": "2024-08-09", "close": 21.96, "volume": 274268.0}, {"date": "2024-08-12", "close": 21.44, "volume": 282576.0}, {"date": "2024-08-13", "close": 21.37, "volume": 479788.0}, {"date": "2024-08-14", "close": 21.58, "volume": 376746.0}, {"date": "2024-08-15", "close": 21.98, "volume": 325604.0}, {"date": "2024-08-16", "close": 22.39, "volume": 360601.0}, {"date": "2024-08-19", "close": 22.18, "volume": 198940.0}, {"date": "2024-08-20", "close": 21.75, "volume": 248377.0}, {"date": "2024-08-21", "close": 21.82, "volume": 243002.0}, {"date": "2024-08-22", "close": 21.84, "volume": 201324.0}, {"date": "2024-08-23", "close": 22.13, "volume": 208225.0}, {"date": "2024-08-26", "close": 22.54, "volume": 214197.0}, {"date": "2024-08-27", "close": 22.17, "volume": 277837.0}, {"date": "2024-08-28", "close": 21.94, "volume": 352634.0}, {"date": "2024-08-29", "close": 22.56, "volume": 217639.0}, {"date": "2024-08-30", "close": 22.51, "volume": 241275.0}, {"date": "2024-09-03", "close": 22.2, "volume": 243444.0}, {"date": "2024-09-04", "close": 22.27, "volume": 142679.0}, {"date": "2024-09-05", "close": 22.24, "volume": 139808.0}, {"date": "2024-09-06", "close": 21.84, "volume": 228004.0}, {"date": "2024-09-09", "close": 21.71, "volume": 252514.0}, {"date": "2024-09-10", "close": 21.92, "volume": 337539.0}, {"date": "2024-09-11", "close": 21.89, "volume": 280387.0}, {"date": "2024-09-12", "close": 22.52, "volume": 183621.0}, {"date": "2024-09-13", "close": 22.51, "volume": 157074.0}, {"date": "2024-09-16", "close": 22.84, "volume": 244243.0}, {"date": "2024-09-17", "close": 23.04, "volume": 227745.0}, {"date": "2024-09-18", "close": 22.79, "volume": 187838.0}, {"date": "2024-09-19", "close": 22.84, "volume": 207366.0}, {"date": "2024-09-20", "close": 22.79, "volume": 392816.0}, {"date": "2024-09-23", "close": 23.12, "volume": 118524.0}, {"date": "2024-09-24", "close": 22.96, "volume": 99673.0}, {"date": "2024-09-25", "close": 22.74, "volume": 125025.0}, {"date": "2024-09-26", "close": 22.14, "volume": 143547.0}, {"date": "2024-09-27", "close": 22.58, "volume": 108224.0}, {"date": "2024-09-30", "close": 22.92, "volume": 252248.0}, {"date": "2024-10-01", "close": 23.18, "volume": 124755.0}, {"date": "2024-10-02", "close": 22.94, "volume": 114112.0}, {"date": "2024-10-03", "close": 23.04, "volume": 127601.0}, {"date": "2024-10-04", "close": 23.01, "volume": 130187.0}, {"date": "2024-10-07", "close": 23.05, "volume": 235468.0}, {"date": "2024-10-08", "close": 22.53, "volume": 196426.0}, {"date": "2024-10-09", "close": 22.81, "volume": 155056.0}, {"date": "2024-10-10", "close": 23.13, "volume": 109047.0}, {"date": "2024-10-11", "close": 23.06, "volume": 116908.0}, {"date": "2024-10-14", "close": 22.95, "volume": 192597.0}, {"date": "2024-10-15", "close": 22.75, "volume": 176267.0}, {"date": "2024-10-16", "close": 22.76, "volume": 190130.0}, {"date": "2024-10-17", "close": 22.52, "volume": 367725.0}, {"date": "2024-10-18", "close": 22.32, "volume": 416873.0}, {"date": "2024-10-21", "close": 21.74, "volume": 725311.0}, {"date": "2024-10-22", "close": 21.74, "volume": 262315.0}, {"date": "2024-10-23", "close": 21.95, "volume": 110155.0}, {"date": "2024-10-24", "close": 22.09, "volume": 279201.0}, {"date": "2024-10-25", "close": 22.08, "volume": 231735.0}, {"date": "2024-10-28", "close": 22.12, "volume": 181901.0}, {"date": "2024-10-29", "close": 22.23, "volume": 244368.0}, {"date": "2024-10-30", "close": 22.25, "volume": 229007.0}, {"date": "2024-10-31", "close": 21.81, "volume": 472217.0}, {"date": "2024-11-01", "close": 21.85, "volume": 242484.0}, {"date": "2024-11-04", "close": 21.67, "volume": 355887.0}, {"date": "2024-11-05", "close": 21.69, "volume": 635508.0}, {"date": "2024-11-06", "close": 23.07, "volume": 415703.0}, {"date": "2024-11-07", "close": 23.12, "volume": 217746.0}, {"date": "2024-11-08", "close": 23.05, "volume": 276555.0}, {"date": "2024-11-11", "close": 23.26, "volume": 398589.0}, {"date": "2024-11-12", "close": 22.98, "volume": 171088.0}, {"date": "2024-11-13", "close": 23.04, "volume": 334362.0}, {"date": "2024-11-14", "close": 22.95, "volume": 117116.0}, {"date": "2024-11-15", "close": 22.85, "volume": 212019.0}, {"date": "2024-11-18", "close": 23.4, "volume": 232715.0}, {"date": "2024-11-19", "close": 23.61, "volume": 136622.0}, {"date": "2024-11-20", "close": 23.61, "volume": 206201.0}, {"date": "2024-11-21", "close": 23.85, "volume": 269783.0}, {"date": "2024-11-22", "close": 23.72, "volume": 427932.0}, {"date": "2024-11-25", "close": 23.7, "volume": 211630.0}, {"date": "2024-11-26", "close": 23.85, "volume": 129360.0}, {"date": "2024-11-27", "close": 23.93, "volume": 98493.0}, {"date": "2024-11-29", "close": 23.99, "volume": 247785.0}, {"date": "2024-12-02", "close": 23.96, "volume": 199442.0}, {"date": "2024-12-03", "close": 23.94, "volume": 133048.0}, {"date": "2024-12-04", "close": 23.19, "volume": 185234.0}, {"date": "2024-12-05", "close": 23.21, "volume": 138935.0}, {"date": "2024-12-06", "close": 22.73, "volume": 315815.0}, {"date": "2024-12-09", "close": 22.82, "volume": 236844.0}, {"date": "2024-12-10", "close": 22.94, "volume": 458918.0}, {"date": "2024-12-11", "close": 23.54, "volume": 503080.0}, {"date": "2024-12-12", "close": 23.15, "volume": 215591.0}, {"date": "2024-12-13", "close": 22.82, "volume": 397571.0}, {"date": "2024-12-16", "close": 22.62, "volume": 117612.0}, {"date": "2024-12-17", "close": 22.41, "volume": 1173216.0}, {"date": "2024-12-18", "close": 22.13, "volume": 223345.0}, {"date": "2024-12-19", "close": 22.07, "volume": 368897.0}, {"date": "2024-12-20", "close": 21.54, "volume": 945497.0}, {"date": "2024-12-23", "close": 22.54, "volume": 437776.0}, {"date": "2024-12-24", "close": 23.06, "volume": 61139.0}, {"date": "2024-12-26", "close": 23.04, "volume": 183055.0}, {"date": "2024-12-27", "close": 22.67, "volume": 354710.0}, {"date": "2024-12-30", "close": 23.16, "volume": 346007.0}, {"date": "2024-12-31", "close": 23.56, "volume": 133711.0}, {"date": "2025-01-02", "close": 23.9, "volume": 660067.0}, {"date": "2025-01-03", "close": 24.23, "volume": 662012.0}, {"date": "2025-01-06", "close": 23.89, "volume": 122073.0}, {"date": "2025-01-07", "close": 23.75, "volume": 93349.0}, {"date": "2025-01-08", "close": 23.78, "volume": 157628.0}, {"date": "2025-01-10", "close": 23.83, "volume": 138222.0}, {"date": "2025-01-13", "close": 24.28, "volume": 158166.0}, {"date": "2025-01-14", "close": 25.16, "volume": 271534.0}, {"date": "2025-01-15", "close": 25.19, "volume": 286681.0}, {"date": "2025-01-16", "close": 25.54, "volume": 285563.0}, {"date": "2025-01-17", "close": 25.82, "volume": 295352.0}, {"date": "2025-01-21", "close": 26.23, "volume": 294755.0}, {"date": "2025-01-22", "close": 25.75, "volume": 229005.0}, {"date": "2025-01-23", "close": 25.59, "volume": 353406.0}, {"date": "2025-01-24", "close": 26.2, "volume": 441325.0}, {"date": "2025-01-27", "close": 24.37, "volume": 645664.0}, {"date": "2025-01-28", "close": 25.22, "volume": 385101.0}, {"date": "2025-01-29", "close": 25.58, "volume": 323996.0}, {"date": "2025-01-30", "close": 27.76, "volume": 2422726.0}, {"date": "2025-01-31", "close": 26.65, "volume": 640039.0}, {"date": "2025-02-03", "close": 27.56, "volume": 783776.0}, {"date": "2025-02-04", "close": 28.03, "volume": 566106.0}, {"date": "2025-02-05", "close": 28.28, "volume": 428141.0}, {"date": "2025-02-06", "close": 28.38, "volume": 510785.0}, {"date": "2025-02-07", "close": 28.79, "volume": 594993.0}, {"date": "2025-02-10", "close": 29.24, "volume": 1727261.0}, {"date": "2025-02-11", "close": 28.26, "volume": 711778.0}, {"date": "2025-02-12", "close": 26.97, "volume": 702769.0}, {"date": "2025-02-13", "close": 28.34, "volume": 451849.0}, {"date": "2025-02-14", "close": 28.39, "volume": 187888.0}, {"date": "2025-02-18", "close": 28.5, "volume": 197731.0}, {"date": "2025-02-19", "close": 28.59, "volume": 279025.0}, {"date": "2025-02-20", "close": 28.57, "volume": 241842.0}, {"date": "2025-02-21", "close": 27.95, "volume": 230934.0}, {"date": "2025-02-24", "close": 27.74, "volume": 439665.0}, {"date": "2025-02-25", "close": 27.32, "volume": 373643.0}, {"date": "2025-02-26", "close": 27.48, "volume": 457899.0}, {"date": "2025-02-27", "close": 27.1, "volume": 601915.0}, {"date": "2025-02-28", "close": 27.02, "volume": 590888.0}, {"date": "2025-03-03", "close": 26.47, "volume": 485588.0}, {"date": "2025-03-04", "close": 25.69, "volume": 384146.0}, {"date": "2025-03-05", "close": 25.36, "volume": 549402.0}, {"date": "2025-03-06", "close": 24.92, "volume": 349187.0}, {"date": "2025-03-07", "close": 25.4, "volume": 310948.0}, {"date": "2025-03-10", "close": 25.1, "volume": 231481.0}, {"date": "2025-03-11", "close": 25.27, "volume": 279606.0}, {"date": "2025-03-12", "close": 25.31, "volume": 226605.0}, {"date": "2025-03-13", "close": 25.44, "volume": 295334.0}, {"date": "2025-03-14", "close": 26.39, "volume": 562468.0}, {"date": "2025-03-17", "close": 26.88, "volume": 315670.0}, {"date": "2025-03-18", "close": 27.12, "volume": 182877.0}, {"date": "2025-03-19", "close": 27.63, "volume": 233461.0}, {"date": "2025-03-20", "close": 27.46, "volume": 190049.0}, {"date": "2025-03-21", "close": 27.13, "volume": 1892289.0}, {"date": "2025-03-24", "close": 27.63, "volume": 96601.0}, {"date": "2025-03-25", "close": 27.74, "volume": 80349.0}, {"date": "2025-03-26", "close": 26.9, "volume": 180115.0}, {"date": "2025-03-27", "close": 27.03, "volume": 139864.0}, {"date": "2025-03-28", "close": 27.0, "volume": 84423.0}, {"date": "2025-03-31", "close": 26.98, "volume": 105543.0}, {"date": "2025-04-01", "close": 27.19, "volume": 97254.0}, {"date": "2025-04-02", "close": 27.69, "volume": 82657.0}, {"date": "2025-04-03", "close": 25.84, "volume": 313245.0}, {"date": "2025-04-04", "close": 23.6, "volume": 575370.0}, {"date": "2025-04-07", "close": 23.19, "volume": 449253.0}, {"date": "2025-04-08", "close": 22.12, "volume": 434078.0}, {"date": "2025-04-09", "close": 24.13, "volume": 696323.0}, {"date": "2025-04-10", "close": 22.94, "volume": 300388.0}, {"date": "2025-04-11", "close": 23.72, "volume": 166150.0}, {"date": "2025-04-14", "close": 24.42, "volume": 154969.0}, {"date": "2025-04-15", "close": 24.93, "volume": 196612.0}, {"date": "2025-04-16", "close": 24.91, "volume": 87947.0}, {"date": "2025-04-17", "close": 25.22, "volume": 154167.0}, {"date": "2025-04-21", "close": 24.72, "volume": 186532.0}, {"date": "2025-04-22", "close": 25.27, "volume": 183536.0}, {"date": "2025-04-23", "close": 25.1, "volume": 125503.0}, {"date": "2025-04-24", "close": 25.58, "volume": 104603.0}, {"date": "2025-04-25", "close": 25.26, "volume": 170902.0}, {"date": "2025-04-28", "close": 25.15, "volume": 105424.0}, {"date": "2025-04-29", "close": 25.0, "volume": 117464.0}, {"date": "2025-04-30", "close": 24.4, "volume": 82193.0}, {"date": "2025-05-01", "close": 24.42, "volume": 113602.0}, {"date": "2025-05-02", "close": 24.96, "volume": 63000.0}, {"date": "2025-05-05", "close": 24.3, "volume": 124430.0}, {"date": "2025-05-06", "close": 23.16, "volume": 257482.0}, {"date": "2025-05-07", "close": 23.11, "volume": 225702.0}, {"date": "2025-05-08", "close": 23.55, "volume": 610540.0}, {"date": "2025-05-09", "close": 24.19, "volume": 484803.0}, {"date": "2025-05-12", "close": 24.08, "volume": 207299.0}, {"date": "2025-05-13", "close": 24.6, "volume": 164453.0}, {"date": "2025-05-14", "close": 24.48, "volume": 88987.0}, {"date": "2025-05-15", "close": 24.2, "volume": 142286.0}, {"date": "2025-05-16", "close": 24.06, "volume": 158569.0}, {"date": "2025-05-19", "close": 24.24, "volume": 181828.0}, {"date": "2025-05-20", "close": 24.87, "volume": 178186.0}, {"date": "2025-05-21", "close": 24.66, "volume": 173549.0}, {"date": "2025-05-22", "close": 24.7, "volume": 160650.0}, {"date": "2025-05-23", "close": 25.01, "volume": 194077.0}, {"date": "2025-05-27", "close": 25.75, "volume": 154293.0}, {"date": "2025-05-28", "close": 25.76, "volume": 154693.0}, {"date": "2025-05-29", "close": 25.41, "volume": 209417.0}, {"date": "2025-05-30", "close": 25.2, "volume": 1397012.0}, {"date": "2025-06-02", "close": 25.24, "volume": 742569.0}, {"date": "2025-06-03", "close": 26.31, "volume": 311899.0}, {"date": "2025-06-04", "close": 25.95, "volume": 245697.0}, {"date": "2025-06-05", "close": 25.69, "volume": 164643.0}, {"date": "2025-06-06", "close": 25.97, "volume": 146660.0}, {"date": "2025-06-09", "close": 25.67, "volume": 202826.0}, {"date": "2025-06-10", "close": 25.33, "volume": 129480.0}, {"date": "2025-06-11", "close": 25.21, "volume": 382428.0}, {"date": "2025-06-12", "close": 25.27, "volume": 174199.0}, {"date": "2025-06-13", "close": 25.23, "volume": 245790.0}, {"date": "2025-06-16", "close": 24.95, "volume": 324053.0}, {"date": "2025-06-17", "close": 25.07, "volume": 351491.0}, {"date": "2025-06-18", "close": 25.29, "volume": 483716.0}, {"date": "2025-06-20", "close": 24.91, "volume": 1648109.0}, {"date": "2025-06-23", "close": 24.65, "volume": 208896.0}, {"date": "2025-06-24", "close": 24.58, "volume": 149344.0}, {"date": "2025-06-25", "close": 24.04, "volume": 244739.0}, {"date": "2025-06-26", "close": 24.48, "volume": 194187.0}, {"date": "2025-06-27", "close": 24.4, "volume": 185746.0}, {"date": "2025-06-30", "close": 24.31, "volume": 153788.0}, {"date": "2025-07-01", "close": 24.42, "volume": 165054.0}, {"date": "2025-07-02", "close": 24.93, "volume": 135961.0}, {"date": "2025-07-03", "close": 24.95, "volume": 61399.0}, {"date": "2025-07-07", "close": 24.5, "volume": 138616.0}, {"date": "2025-07-08", "close": 24.78, "volume": 137246.0}, {"date": "2025-07-09", "close": 24.64, "volume": 54364.0}, {"date": "2025-07-10", "close": 24.59, "volume": 133293.0}, {"date": "2025-07-11", "close": 24.69, "volume": 97136.0}, {"date": "2025-07-14", "close": 24.72, "volume": 512939.0}, {"date": "2025-07-15", "close": 24.42, "volume": 131495.0}, {"date": "2025-07-16", "close": 24.12, "volume": 113638.0}, {"date": "2025-07-17", "close": 24.16, "volume": 89914.0}, {"date": "2025-07-18", "close": 24.24, "volume": 123242.0}, {"date": "2025-07-21", "close": 23.99, "volume": 136922.0}, {"date": "2025-07-22", "close": 24.17, "volume": 94325.0}, {"date": "2025-07-23", "close": 24.56, "volume": 102985.0}, {"date": "2025-07-24", "close": 24.83, "volume": 133066.0}, {"date": "2025-07-25", "close": 24.56, "volume": 393156.0}, {"date": "2025-07-28", "close": 23.97, "volume": 192380.0}, {"date": "2025-07-29", "close": 24.17, "volume": 163206.0}, {"date": "2025-07-30", "close": 24.07, "volume": 123832.0}, {"date": "2025-07-31", "close": 23.85, "volume": 117455.0}, {"date": "2025-08-01", "close": 23.18, "volume": 194406.0}, {"date": "2025-08-04", "close": 23.38, "volume": 232279.0}, {"date": "2025-08-05", "close": 23.38, "volume": 128264.0}, {"date": "2025-08-06", "close": 23.84, "volume": 153079.0}, {"date": "2025-08-07", "close": 23.49, "volume": 233258.0}, {"date": "2025-08-08", "close": 24.35, "volume": 297585.0}, {"date": "2025-08-11", "close": 23.69, "volume": 178182.0}, {"date": "2025-08-12", "close": 24.36, "volume": 197749.0}, {"date": "2025-08-13", "close": 24.58, "volume": 132347.0}, {"date": "2025-08-14", "close": 24.33, "volume": 96880.0}, {"date": "2025-08-15", "close": 24.22, "volume": 62171.0}, {"date": "2025-08-18", "close": 24.27, "volume": 126921.0}, {"date": "2025-08-19", "close": 24.24, "volume": 61515.0}, {"date": "2025-08-20", "close": 24.23, "volume": 76219.0}, {"date": "2025-08-21", "close": 24.27, "volume": 97587.0}, {"date": "2025-08-22", "close": 24.4, "volume": 116482.0}, {"date": "2025-08-25", "close": 24.06, "volume": 91063.0}, {"date": "2025-08-26", "close": 23.96, "volume": 117130.0}, {"date": "2025-08-27", "close": 24.04, "volume": 103964.0}, {"date": "2025-08-28", "close": 24.15, "volume": 80410.0}, {"date": "2025-08-29", "close": 24.06, "volume": 274851.0}, {"date": "2025-09-02", "close": 23.88, "volume": 125486.0}, {"date": "2025-09-03", "close": 23.73, "volume": 158461.0}, {"date": "2025-09-04", "close": 23.79, "volume": 196935.0}, {"date": "2025-09-05", "close": 23.46, "volume": 152739.0}, {"date": "2025-09-08", "close": 23.12, "volume": 237572.0}, {"date": "2025-09-09", "close": 23.25, "volume": 199036.0}, {"date": "2025-09-10", "close": 23.14, "volume": 293380.0}, {"date": "2025-09-11", "close": 23.81, "volume": 263805.0}, {"date": "2025-09-12", "close": 24.13, "volume": 600008.0}, {"date": "2025-09-15", "close": 24.0, "volume": 503219.0}, {"date": "2025-09-16", "close": 24.27, "volume": 273825.0}, {"date": "2025-09-17", "close": 24.44, "volume": 360667.0}, {"date": "2025-09-18", "close": 24.31, "volume": 358029.0}, {"date": "2025-09-19", "close": 23.44, "volume": 1649039.0}, {"date": "2025-09-22", "close": 22.79, "volume": 259446.0}, {"date": "2025-09-23", "close": 23.27, "volume": 212090.0}, {"date": "2025-09-24", "close": 23.77, "volume": 155821.0}, {"date": "2025-09-25", "close": 24.01, "volume": 115837.0}, {"date": "2025-09-26", "close": 24.22, "volume": 115794.0}, {"date": "2025-09-29", "close": 24.14, "volume": 103144.0}, {"date": "2025-09-30", "close": 24.0, "volume": 169439.0}, {"date": "2025-10-01", "close": 23.86, "volume": 94379.0}, {"date": "2025-10-02", "close": 23.58, "volume": 87515.0}, {"date": "2025-10-03", "close": 23.34, "volume": 93071.0}, {"date": "2025-10-06", "close": 23.42, "volume": 143046.0}, {"date": "2025-10-07", "close": 23.82, "volume": 175356.0}, {"date": "2025-10-08", "close": 23.76, "volume": 100060.0}, {"date": "2025-10-09", "close": 23.38, "volume": 114955.0}, {"date": "2025-10-10", "close": 22.5, "volume": 230970.0}, {"date": "2025-10-13", "close": 22.83, "volume": 205382.0}, {"date": "2025-10-14", "close": 22.84, "volume": 284354.0}, {"date": "2025-10-15", "close": 23.0, "volume": 158214.0}, {"date": "2025-10-16", "close": 22.65, "volume": 208973.0}, {"date": "2025-10-17", "close": 23.08, "volume": 132226.0}, {"date": "2025-10-20", "close": 23.41, "volume": 193041.0}, {"date": "2025-10-21", "close": 23.35, "volume": 94322.0}, {"date": "2025-10-22", "close": 23.42, "volume": 151687.0}, {"date": "2025-10-23", "close": 22.68, "volume": 500193.0}, {"date": "2025-10-24", "close": 23.03, "volume": 336968.0}, {"date": "2025-10-27", "close": 22.41, "volume": 199103.0}, {"date": "2025-10-28", "close": 22.25, "volume": 339804.0}, {"date": "2025-10-29", "close": 22.06, "volume": 215386.0}, {"date": "2025-10-30", "close": 22.14, "volume": 247173.0}, {"date": "2025-10-31", "close": 22.07, "volume": 128796.0}, {"date": "2025-11-03", "close": 22.27, "volume": 922768.0}, {"date": "2025-11-04", "close": 21.99, "volume": 273201.0}, {"date": "2025-11-05", "close": 23.44, "volume": 421671.0}, {"date": "2025-11-06", "close": 24.13, "volume": 369340.0}, {"date": "2025-11-07", "close": 23.75, "volume": 277211.0}, {"date": "2025-11-10", "close": 23.45, "volume": 431040.0}, {"date": "2025-11-11", "close": 24.0, "volume": 202348.0}, {"date": "2025-11-12", "close": 23.13, "volume": 497615.0}, {"date": "2025-11-13", "close": 23.51, "volume": 299046.0}, {"date": "2025-11-14", "close": 23.83, "volume": 133757.0}, {"date": "2025-11-17", "close": 23.35, "volume": 134839.0}, {"date": "2025-11-18", "close": 23.43, "volume": 124225.0}, {"date": "2025-11-19", "close": 23.62, "volume": 135471.0}, {"date": "2025-11-20", "close": 23.69, "volume": 221753.0}, {"date": "2025-11-21", "close": 23.64, "volume": 228365.0}, {"date": "2025-11-24", "close": 23.77, "volume": 164917.0}, {"date": "2025-11-25", "close": 24.55, "volume": 169110.0}, {"date": "2025-11-26", "close": 25.17, "volume": 412061.0}, {"date": "2025-11-28", "close": 25.25, "volume": 177490.0}, {"date": "2025-12-01", "close": 25.27, "volume": 453736.0}, {"date": "2025-12-02", "close": 24.62, "volume": 192186.0}, {"date": "2025-12-03", "close": 24.8, "volume": 279434.0}, {"date": "2025-12-04", "close": 24.48, "volume": 243906.0}, {"date": "2025-12-05", "close": 24.27, "volume": 284293.0}, {"date": "2025-12-08", "close": 24.21, "volume": 137481.0}, {"date": "2025-12-09", "close": 24.2, "volume": 104940.0}, {"date": "2025-12-10", "close": 24.14, "volume": 189930.0}, {"date": "2025-12-11", "close": 24.6, "volume": 184582.0}, {"date": "2025-12-12", "close": 24.26, "volume": 184846.0}, {"date": "2025-12-15", "close": 23.89, "volume": 310004.0}, {"date": "2025-12-16", "close": 23.51, "volume": 283784.0}, {"date": "2025-12-17", "close": 23.67, "volume": 161301.0}, {"date": "2025-12-18", "close": 23.56, "volume": 158451.0}, {"date": "2025-12-19", "close": 22.65, "volume": 758872.0}, {"date": "2025-12-22", "close": 22.93, "volume": 391387.0}, {"date": "2025-12-23", "close": 23.04, "volume": 401069.0}, {"date": "2025-12-24", "close": 23.11, "volume": 197598.0}, {"date": "2025-12-26", "close": 22.9, "volume": 263917.0}, {"date": "2025-12-29", "close": 22.73, "volume": 296340.0}, {"date": "2025-12-30", "close": 23.1, "volume": 222627.0}, {"date": "2025-12-31", "close": 23.0, "volume": 420875.0}, {"date": "2026-01-02", "close": 23.79, "volume": 222790.0}, {"date": "2026-01-05", "close": 24.02, "volume": 182543.0}, {"date": "2026-01-06", "close": 23.8, "volume": 424374.0}, {"date": "2026-01-07", "close": 23.95, "volume": 250169.0}, {"date": "2026-01-08", "close": 24.68, "volume": 161442.0}, {"date": "2026-01-09", "close": 25.04, "volume": 273654.0}, {"date": "2026-01-12", "close": 25.12, "volume": 160858.0}, {"date": "2026-01-13", "close": 25.48, "volume": 172425.0}, {"date": "2026-01-14", "close": 25.34, "volume": 208541.0}, {"date": "2026-01-15", "close": 25.73, "volume": 271949.0}, {"date": "2026-01-16", "close": 25.63, "volume": 166201.0}, {"date": "2026-01-20", "close": 24.97, "volume": 319046.0}, {"date": "2026-01-21", "close": 25.13, "volume": 151927.0}, {"date": "2026-01-22", "close": 25.18, "volume": 193958.0}, {"date": "2026-01-23", "close": 25.15, "volume": 270971.0}, {"date": "2026-01-26", "close": 24.92, "volume": 266236.0}, {"date": "2026-01-27", "close": 25.2, "volume": 366346.0}, {"date": "2026-01-28", "close": 25.24, "volume": 179095.0}, {"date": "2026-01-29", "close": 25.8, "volume": 335641.0}, {"date": "2026-01-30", "close": 25.86, "volume": 172398.0}, {"date": "2026-02-02", "close": 25.31, "volume": 229737.0}, {"date": "2026-02-03", "close": 25.53, "volume": 103318.0}, {"date": "2026-02-04", "close": 25.81, "volume": 130392.0}, {"date": "2026-02-05", "close": 26.15, "volume": 264815.0}, {"date": "2026-02-06", "close": 26.35, "volume": 202963.0}, {"date": "2026-02-09", "close": 26.72, "volume": 442284.0}, {"date": "2026-02-10", "close": 26.58, "volume": 229462.0}, {"date": "2026-02-11", "close": 27.03, "volume": 142178.0}, {"date": "2026-02-12", "close": 26.42, "volume": 198895.0}, {"date": "2026-02-13", "close": 26.6, "volume": 123006.0}, {"date": "2026-02-17", "close": 25.93, "volume": 264060.0}, {"date": "2026-02-18", "close": 26.56, "volume": 166577.0}, {"date": "2026-02-19", "close": 26.9, "volume": 208077.0}, {"date": "2026-02-20", "close": 26.77, "volume": 206788.0}, {"date": "2026-02-23", "close": 26.94, "volume": 185419.0}, {"date": "2026-02-24", "close": 26.94, "volume": 147023.0}, {"date": "2026-02-25", "close": 27.57, "volume": 284932.0}, {"date": "2026-02-26", "close": 27.6, "volume": 134087.0}, {"date": "2026-02-27", "close": 27.32, "volume": 186753.0}, {"date": "2026-03-02", "close": 27.75, "volume": 175782.0}, {"date": "2026-03-03", "close": 27.43, "volume": 245624.0}, {"date": "2026-03-04", "close": 27.71, "volume": 145467.0}, {"date": "2026-03-05", "close": 27.75, "volume": 155447.0}, {"date": "2026-03-06", "close": 27.81, "volume": 218985.0}, {"date": "2026-03-09", "close": 27.48, "volume": 288561.0}, {"date": "2026-03-10", "close": 27.53, "volume": 447879.0}, {"date": "2026-03-11", "close": 27.45, "volume": 140795.0}, {"date": "2026-03-12", "close": 27.25, "volume": 216826.0}, {"date": "2026-03-13", "close": 27.63, "volume": 243584.0}, {"date": "2026-03-16", "close": 27.99, "volume": 163061.0}, {"date": "2026-03-17", "close": 28.41, "volume": 185457.0}, {"date": "2026-03-18", "close": 28.25, "volume": 161846.0}, {"date": "2026-03-19", "close": 28.53, "volume": 251357.0}, {"date": "2026-03-20", "close": 28.66, "volume": 1271137.0}, {"date": "2026-03-23", "close": 27.96, "volume": 330962.0}, {"date": "2026-03-24", "close": 28.45, "volume": 112440.0}, {"date": "2026-03-25", "close": 28.23, "volume": 99938.0}, {"date": "2026-03-26", "close": 28.46, "volume": 330863.0}, {"date": "2026-03-27", "close": 28.17, "volume": 235506.0}, {"date": "2026-03-30", "close": 27.29, "volume": 154066.0}, {"date": "2026-03-31", "close": 27.12, "volume": 170944.0}, {"date": "2026-04-01", "close": 27.67, "volume": 188091.0}, {"date": "2026-04-02", "close": 27.62, "volume": 76823.0}, {"date": "2026-04-06", "close": 27.46, "volume": 114807.0}, {"date": "2026-04-07", "close": 27.68, "volume": 128529.0}, {"date": "2026-04-08", "close": 28.25, "volume": 148487.0}, {"date": "2026-04-09", "close": 27.69, "volume": 232209.0}, {"date": "2026-04-10", "close": 27.57, "volume": 48471.0}, {"date": "2026-04-13", "close": 27.53, "volume": 159182.0}, {"date": "2026-04-14", "close": 27.0, "volume": 257927.0}, {"date": "2026-04-15", "close": 26.84, "volume": 75629.0}, {"date": "2026-04-16", "close": 26.72, "volume": 219152.0}, {"date": "2026-04-17", "close": 26.53, "volume": 161314.0}, {"date": "2026-04-20", "close": 26.25, "volume": 314236.0}, {"date": "2026-04-21", "close": 26.45, "volume": 137614.0}, {"date": "2026-04-22", "close": 26.86, "volume": 190820.0}, {"date": "2026-04-23", "close": 27.43, "volume": 124506.0}, {"date": "2026-04-24", "close": 27.52, "volume": 179294.0}, {"date": "2026-04-27", "close": 26.78, "volume": 108580.0}, {"date": "2026-04-28", "close": 27.18, "volume": 157805.0}, {"date": "2026-04-29", "close": 27.19, "volume": 114896.0}, {"date": "2026-04-30", "close": 27.47, "volume": 214419.0}, {"date": "2026-05-01", "close": 27.75, "volume": 134316.0}, {"date": "2026-05-04", "close": 26.95, "volume": 191312.0}, {"date": "2026-05-05", "close": 27.35, "volume": 107393.0}, {"date": "2026-05-06", "close": 27.0, "volume": 171188.0}, {"date": "2026-05-07", "close": 27.61, "volume": 222261.0}, {"date": "2026-05-08", "close": 28.14, "volume": 491984.0}, {"date": "2026-05-11", "close": 27.43, "volume": 220107.0}, {"date": "2026-05-12", "close": 29.22, "volume": 253062.0}, {"date": "2026-05-13", "close": 28.71, "volume": 135551.0}, {"date": "2026-05-14", "close": 29.51, "volume": 255132.0}, {"date": "2026-05-15", "close": 29.67, "volume": 224218.0}, {"date": "2026-05-18", "close": 30.19, "volume": 203411.0}, {"date": "2026-05-19", "close": 30.3, "volume": 161339.0}, {"date": "2026-05-20", "close": 29.66, "volume": 169633.0}, {"date": "2026-05-21", "close": 29.45, "volume": 132656.0}, {"date": "2026-05-22", "close": 29.09, "volume": 208825.0}, {"date": "2026-05-26", "close": 29.09, "volume": 249557.0}, {"date": "2026-05-27", "close": 28.99, "volume": 265238.0}, {"date": "2026-05-28", "close": 28.72, "volume": 203294.0}, {"date": "2026-05-29", "close": 27.53, "volume": 262599.0}, {"date": "2026-06-01", "close": 27.85, "volume": 278362.0}, {"date": "2026-06-02", "close": 28.48, "volume": 183280.0}, {"date": "2026-06-03", "close": 27.9, "volume": 142578.0}, {"date": "2026-06-04", "close": 28.62, "volume": 110032.0}, {"date": "2026-06-05", "close": 27.85, "volume": 111179.0}, {"date": "2026-06-08", "close": 27.84, "volume": 60119.0}, {"date": "2026-06-09", "close": 27.66, "volume": 133057.0}, {"date": "2026-06-10", "close": 27.71, "volume": 98587.0}, {"date": "2026-06-11", "close": 28.29, "volume": 108652.0}, {"date": "2026-06-12", "close": 26.73, "volume": 801859.0}, {"date": "2026-06-15", "close": 26.04, "volume": 403085.0}, {"date": "2026-06-16", "close": 25.75, "volume": 357026.0}, {"date": "2026-06-17", "close": 25.53, "volume": 404614.0}, {"date": "2026-06-18", "close": 25.06, "volume": 1722564.0}, {"date": "2026-06-22", "close": 25.56, "volume": 331955.0}, {"date": "2026-06-23", "close": 26.26, "volume": 153295.0}, {"date": "2026-06-24", "close": 24.81, "volume": 367317.0}, {"date": "2026-06-25", "close": 26.39, "volume": 174199.0}, {"date": "2026-06-26", "close": 26.34, "volume": 108730.0}, {"date": "2026-06-29", "close": 26.03, "volume": 86308.0}, {"date": "2026-06-30", "close": 26.39, "volume": 67380.0}, {"date": "2026-07-01", "close": 26.1, "volume": 193291.0}, {"date": "2026-07-02", "close": 26.36, "volume": 168058.0}, {"date": "2026-07-06", "close": 25.51, "volume": 164660.0}, {"date": "2026-07-07", "close": 26.06, "volume": 122257.0}, {"date": "2026-07-08", "close": 27.02, "volume": 359631.0}, {"date": "2026-07-09", "close": 26.5, "volume": 114781.0}, {"date": "2026-07-10", "close": 26.48, "volume": 54121.0}, {"date": "2026-07-13", "close": 26.89, "volume": 295799.0}, {"date": "2026-07-14", "close": 27.1, "volume": 205399.0}, {"date": "2026-07-15", "close": 26.6, "volume": 233424.0}, {"date": "2026-07-16", "close": 26.91, "volume": 74302.0}, {"date": "2026-07-17", "close": 26.09, "volume": 191752.0}, {"date": "2026-07-20", "close": 26.76, "volume": 201223.0}, {"date": "2026-07-21", "close": 26.97, "volume": 123278.0}, {"date": "2026-07-22", "close": 26.87, "volume": 140852.0}, {"date": "2026-07-23", "close": 26.9, "volume": 176367.0}, {"date": "2026-07-24", "close": 26.38, "volume": 203797.0}, {"date": "2026-07-27", "close": 25.69, "volume": 331348.0}, {"date": "2026-07-28", "close": 25.89, "volume": 181590.0}, {"date": "2026-07-29", "close": 25.44, "volume": 207024.0}, {"date": "2026-07-30", "close": 26.12, "volume": 242575.0}, {"date": "2026-07-31", "close": 26.16, "volume": 333803.0}, {"date": "2026-08-03", "close": 25.7, "volume": 420583.0}, {"date": "2026-08-04", "close": 26.32, "volume": 211386.0}, {"date": "2026-08-05", "close": 25.71, "volume": 178014.0}, {"date": "2026-08-06", "close": 26.08, "volume": 212223.0}, {"date": "2026-08-07", "close": 25.82, "volume": 278471.0}, {"date": "2026-08-10", "close": 26.03, "volume": 538049.0}, {"date": "2026-08-11", "close": 25.84, "volume": 208615.0}, {"date": "2026-08-12", "close": 26.5, "volume": 157647.0}, {"date": "2026-08-13", "close": 26.06, "volume": 344990.0}, {"date": "2026-08-14", "close": 26.62, "volume": 621281.0}, {"date": "2026-08-17", "close": 26.91, "volume": 368236.0}, {"date": "2026-08-18", "close": 26.67, "volume": 285458.0}, {"date": "2026-08-19", "close": 26.85, "volume": 327457.0}, {"date": "2026-08-20", "close": 26.36, "volume": 157688.0}, {"date": "2026-08-21", "close": 26.55, "volume": 154620.0}], "refreshing": true}