{"ticker": "WNC", "overview": {"cik": "879526", "ticker": "WNC", "name": "WABASH NATIONAL Corp", "industry": "Truck Trailers", "country": "United States", "sic": "3715", "announcements": [{"form": "4", "date": "2026-10-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000879526-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000879526-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000879526-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097153", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347884", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001465", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000879526-26-000093", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000879526-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000879526-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308984", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303153", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000879526-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002476", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000067", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WNC", "has_prices": true, "as_of": "2026-08-07", "last": 12.93, "prev_close": 12.56, "change": 0.3699999999999992, "change_pct": 0.029458598726114588, "session_volume": 847381.0, "vwap_5": 12.601976544422829, "vwap_20": 12.815386916557093, "vwap_60": 11.459367036004519, "vwap_250": 10.222197945495711, "high_52w": 14.05, "low_52w": 6.77, "avg_volume_20": 1652585.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000879526-26-000107", "src": "INSIDERS", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Donald Adrian Winston", "who_key": "Winston Donald Adrian", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9600.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "C-suite exec files routine paperwork on WNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054021/000087952626000107/0000879526-26-000107-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "0000879526-26-000108", "src": "INSIDERS", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Drew John Schwartzhoff", "who_key": "Schwartzhoff Drew John", "role": "SVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9865.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "C-suite exec files routine paperwork on WNC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054020/000087952626000108/0000879526-26-000108-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6648}, {"id": "13DG-0001104659-26-097153", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "Truck Trailers", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 5.1% passive stake in WNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-097153-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002100119-26-001465", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.92% passive stake in WNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001465-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000905148-26-002476", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "Global X Management CO LLC takes a 8.9% passive stake in WNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002476-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001218", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001218-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002628", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Truck Trailers", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002628-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097153", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "Truck Trailers", "country": "United States", "headline": "D. E. SHAW & CO, L.P. moves to a 5.1% passive stake in WNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-097153-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002100119-26-001465", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC moves to a 4.92% passive stake in WNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001465-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000905148-26-002476", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "Global X Management CO LLC takes a 8.9% passive stake in WNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002476-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-001218", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Truck Trailers", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001218-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002628", "src": "13DG", "ticker": "WNC", "cik": "879526", "company": "WABASH NATIONAL Corp", "company_raw": "WABASH NATIONAL Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Truck Trailers", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WNC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002628-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Wabash National Corporation Common Stock", "new_value": "WABASH NATIONAL Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879526", "applied": 1, "detected_at": "2026-10-28T17:07:04.016643"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-10-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000879526-26-000104", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000879526-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000879526-26-000097", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006922", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097153", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347884", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001465", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000879526-26-000093", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000879526-26-000089", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000879526-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308984", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-303153", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0000879526-26-000083", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002476", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000879526-26-000067", "price_sensitive": false}], "performance": {"ticker": "WNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 14.0, "volume": 560859.0}, {"date": "2016-08-09", "close": 13.73, "volume": 716015.0}, {"date": "2016-08-10", "close": 13.58, "volume": 685036.0}, {"date": "2016-08-11", "close": 13.39, "volume": 1048064.0}, {"date": "2016-08-12", "close": 13.24, "volume": 522852.0}, {"date": "2016-08-15", "close": 13.63, "volume": 974142.0}, {"date": "2016-08-16", "close": 13.45, "volume": 513122.0}, {"date": "2016-08-17", "close": 13.48, "volume": 844687.0}, {"date": "2016-08-18", "close": 13.46, "volume": 416181.0}, {"date": "2016-08-19", "close": 13.5, "volume": 448359.0}, {"date": "2016-08-22", "close": 13.53, "volume": 482426.0}, {"date": "2016-08-23", "close": 13.65, "volume": 554871.0}, {"date": "2016-08-24", "close": 14.37, "volume": 5644026.0}, {"date": "2016-08-25", "close": 14.37, "volume": 10153300.0}, {"date": "2016-08-26", "close": 14.03, "volume": 1995991.0}, {"date": "2016-08-29", "close": 14.17, "volume": 813282.0}, {"date": "2016-08-30", "close": 14.14, "volume": 976477.0}, {"date": "2016-08-31", "close": 13.95, "volume": 1177313.0}, {"date": "2016-09-01", "close": 13.71, "volume": 1272964.0}, {"date": "2016-09-02", "close": 13.77, "volume": 759196.0}, {"date": "2016-09-06", "close": 14.06, "volume": 941727.0}, {"date": "2016-09-07", "close": 13.87, "volume": 774260.0}, {"date": "2016-09-08", "close": 13.77, "volume": 932786.0}, {"date": "2016-09-09", "close": 13.26, "volume": 836385.0}, {"date": "2016-09-12", "close": 13.53, "volume": 852055.0}, {"date": "2016-09-13", "close": 13.29, "volume": 1197035.0}, {"date": "2016-09-14", "close": 13.26, "volume": 952886.0}, {"date": "2016-09-15", "close": 13.54, "volume": 764486.0}, {"date": "2016-09-16", "close": 13.49, "volume": 783645.0}, {"date": "2016-09-19", "close": 13.65, "volume": 586991.0}, {"date": "2016-09-20", "close": 13.54, "volume": 565489.0}, {"date": "2016-09-21", "close": 14.13, "volume": 1064161.0}, {"date": "2016-09-22", "close": 14.28, "volume": 955971.0}, {"date": "2016-09-23", "close": 14.04, "volume": 845863.0}, {"date": "2016-09-26", "close": 14.25, "volume": 1183542.0}, {"date": "2016-09-27", "close": 14.25, "volume": 816490.0}, {"date": "2016-09-28", "close": 14.47, "volume": 960368.0}, {"date": "2016-09-29", "close": 14.38, "volume": 644955.0}, {"date": "2016-09-30", "close": 14.24, "volume": 1267313.0}, {"date": "2016-10-03", "close": 14.36, "volume": 939589.0}, {"date": "2016-10-04", "close": 14.12, "volume": 805200.0}, {"date": "2016-10-05", "close": 13.97, "volume": 993962.0}, {"date": "2016-10-06", "close": 14.22, "volume": 1433030.0}, {"date": "2016-10-07", "close": 13.9, "volume": 974431.0}, {"date": "2016-10-10", "close": 14.13, "volume": 604021.0}, {"date": "2016-10-11", "close": 13.77, "volume": 514357.0}, {"date": "2016-10-12", "close": 13.84, "volume": 476635.0}, {"date": "2016-10-13", "close": 13.47, "volume": 642902.0}, {"date": "2016-10-14", "close": 13.38, "volume": 916074.0}, {"date": "2016-10-17", "close": 13.3, "volume": 1208529.0}, {"date": "2016-10-18", "close": 13.45, "volume": 669084.0}, {"date": "2016-10-19", "close": 13.55, "volume": 506184.0}, {"date": "2016-10-20", "close": 13.5, "volume": 481835.0}, {"date": "2016-10-21", "close": 13.25, "volume": 631251.0}, {"date": "2016-10-24", "close": 13.36, "volume": 719894.0}, {"date": "2016-10-25", "close": 11.6, "volume": 5832524.0}, {"date": "2016-10-26", "close": 11.42, "volume": 1968252.0}, {"date": "2016-10-27", "close": 10.99, "volume": 1861484.0}, {"date": "2016-10-28", "close": 11.1, "volume": 2820152.0}, {"date": "2016-10-31", "close": 11.25, "volume": 1469950.0}, {"date": "2016-11-01", "close": 11.17, "volume": 1232052.0}, {"date": "2016-11-02", "close": 10.8, "volume": 1672826.0}, {"date": "2016-11-03", "close": 10.78, "volume": 1240267.0}, {"date": "2016-11-04", "close": 10.89, "volume": 1306356.0}, {"date": "2016-11-07", "close": 10.97, "volume": 1445669.0}, {"date": "2016-11-08", "close": 11.37, "volume": 995528.0}, {"date": "2016-11-09", "close": 12.01, "volume": 1536126.0}, {"date": "2016-11-10", "close": 12.48, "volume": 1494233.0}, {"date": "2016-11-11", "close": 12.64, "volume": 1162412.0}, {"date": "2016-11-14", "close": 12.92, "volume": 1274638.0}, {"date": "2016-11-15", "close": 12.78, "volume": 820903.0}, {"date": "2016-11-16", "close": 12.78, "volume": 1161321.0}, {"date": "2016-11-17", "close": 12.69, "volume": 787909.0}, {"date": "2016-11-18", "close": 12.71, "volume": 836842.0}, {"date": "2016-11-21", "close": 12.97, "volume": 891658.0}, {"date": "2016-11-22", "close": 13.6, "volume": 1488043.0}, {"date": "2016-11-23", "close": 13.5, "volume": 1146512.0}, {"date": "2016-11-25", "close": 13.57, "volume": 497012.0}, {"date": "2016-11-28", "close": 13.42, "volume": 1160853.0}, {"date": "2016-11-29", "close": 13.57, "volume": 928380.0}, {"date": "2016-11-30", "close": 13.79, "volume": 1293920.0}, {"date": "2016-12-01", "close": 13.74, "volume": 1452672.0}, {"date": "2016-12-02", "close": 13.8, "volume": 993950.0}, {"date": "2016-12-05", "close": 14.19, "volume": 1748412.0}, {"date": "2016-12-06", "close": 14.4, "volume": 836646.0}, {"date": "2016-12-07", "close": 14.69, "volume": 1116284.0}, {"date": "2016-12-08", "close": 15.13, "volume": 1263470.0}, {"date": "2016-12-09", "close": 15.63, "volume": 2219976.0}, {"date": "2016-12-12", "close": 15.78, "volume": 1514248.0}, {"date": "2016-12-13", "close": 15.6, "volume": 1749106.0}, {"date": "2016-12-14", "close": 15.39, "volume": 1580372.0}, {"date": "2016-12-15", "close": 15.56, "volume": 1560325.0}, {"date": "2016-12-16", "close": 15.12, "volume": 2885691.0}, {"date": "2016-12-19", "close": 15.54, "volume": 1396599.0}, {"date": "2016-12-20", "close": 15.76, "volume": 1298825.0}, {"date": "2016-12-21", "close": 15.78, "volume": 1201663.0}, {"date": "2016-12-22", "close": 15.86, "volume": 1245780.0}, {"date": "2016-12-23", "close": 15.91, "volume": 423648.0}, {"date": "2016-12-27", "close": 16.19, "volume": 677706.0}, {"date": "2016-12-28", "close": 15.83, "volume": 881954.0}, {"date": "2016-12-29", "close": 15.84, "volume": 869072.0}, {"date": "2016-12-30", "close": 15.82, "volume": 778805.0}, {"date": "2017-01-03", "close": 16.21, "volume": 1626611.0}, {"date": "2017-01-04", "close": 16.3, "volume": 1546410.0}, {"date": "2017-01-05", "close": 16.08, "volume": 957567.0}, {"date": "2017-01-06", "close": 16.01, "volume": 974214.0}, {"date": "2017-01-09", "close": 16.01, "volume": 1139629.0}, {"date": "2017-01-10", "close": 16.56, "volume": 1534431.0}, {"date": "2017-01-11", "close": 16.71, "volume": 1584496.0}, {"date": "2017-01-12", "close": 16.87, "volume": 1390329.0}, {"date": "2017-01-13", "close": 17.22, "volume": 1667056.0}, {"date": "2017-01-17", "close": 17.13, "volume": 1308731.0}, {"date": "2017-01-18", "close": 17.27, "volume": 1830086.0}, {"date": "2017-01-19", "close": 17.26, "volume": 1255628.0}, {"date": "2017-01-20", "close": 16.85, "volume": 3268649.0}, {"date": "2017-01-23", "close": 16.81, "volume": 1688437.0}, {"date": "2017-01-24", "close": 17.07, "volume": 1706828.0}, {"date": "2017-01-25", "close": 17.67, "volume": 1281093.0}, {"date": "2017-01-26", "close": 18.01, "volume": 1387609.0}, {"date": "2017-01-27", "close": 18.03, "volume": 888288.0}, {"date": "2017-01-30", "close": 17.57, "volume": 1634681.0}, {"date": "2017-01-31", "close": 17.65, "volume": 1884065.0}, {"date": "2017-02-01", "close": 20.2, "volume": 4220814.0}, {"date": "2017-02-02", "close": 20.57, "volume": 3451554.0}, {"date": "2017-02-03", "close": 21.14, "volume": 2023227.0}, {"date": "2017-02-06", "close": 21.11, "volume": 1990085.0}, {"date": "2017-02-07", "close": 21.36, "volume": 1781330.0}, {"date": "2017-02-08", "close": 20.94, "volume": 1586996.0}, {"date": "2017-02-09", "close": 20.95, "volume": 1229684.0}, {"date": "2017-02-10", "close": 21.36, "volume": 1279276.0}, {"date": "2017-02-13", "close": 21.11, "volume": 1151295.0}, {"date": "2017-02-14", "close": 20.93, "volume": 858374.0}, {"date": "2017-02-15", "close": 21.15, "volume": 982229.0}, {"date": "2017-02-16", "close": 20.68, "volume": 806300.0}, {"date": "2017-02-17", "close": 20.53, "volume": 883093.0}, {"date": "2017-02-21", "close": 20.81, "volume": 724516.0}, {"date": "2017-02-22", "close": 20.58, "volume": 640216.0}, {"date": "2017-02-23", "close": 20.49, "volume": 731140.0}, {"date": "2017-02-24", "close": 20.85, "volume": 1155225.0}, {"date": "2017-02-27", "close": 21.06, "volume": 845026.0}, {"date": "2017-02-28", "close": 21.15, "volume": 1183564.0}, {"date": "2017-03-01", "close": 22.13, "volume": 1798075.0}, {"date": "2017-03-02", "close": 21.69, "volume": 1538867.0}, {"date": "2017-03-03", "close": 21.67, "volume": 1052561.0}, {"date": "2017-03-06", "close": 21.28, "volume": 1348122.0}, {"date": "2017-03-07", "close": 21.19, "volume": 1131288.0}, {"date": "2017-03-08", "close": 20.82, "volume": 835531.0}, {"date": "2017-03-09", "close": 20.45, "volume": 1542683.0}, {"date": "2017-03-10", "close": 20.71, "volume": 1156695.0}, {"date": "2017-03-13", "close": 20.69, "volume": 629655.0}, {"date": "2017-03-14", "close": 20.55, "volume": 777848.0}, {"date": "2017-03-15", "close": 20.9, "volume": 726847.0}, {"date": "2017-03-16", "close": 20.94, "volume": 1032806.0}, {"date": "2017-03-17", "close": 21.14, "volume": 1088676.0}, {"date": "2017-03-20", "close": 20.85, "volume": 652872.0}, {"date": "2017-03-21", "close": 20.26, "volume": 794194.0}, {"date": "2017-03-22", "close": 20.39, "volume": 783457.0}, {"date": "2017-03-23", "close": 20.53, "volume": 801036.0}, {"date": "2017-03-24", "close": 20.48, "volume": 783130.0}, {"date": "2017-03-27", "close": 20.31, "volume": 860252.0}, {"date": "2017-03-28", "close": 20.28, "volume": 723658.0}, {"date": "2017-03-29", "close": 20.37, "volume": 886957.0}, {"date": "2017-03-30", "close": 20.2, "volume": 785630.0}, {"date": "2017-03-31", "close": 20.69, "volume": 1254172.0}, {"date": "2017-04-03", "close": 20.3, "volume": 794469.0}, {"date": "2017-04-04", "close": 20.32, "volume": 611373.0}, {"date": "2017-04-05", "close": 20.06, "volume": 912586.0}, {"date": "2017-04-06", "close": 20.49, "volume": 1091761.0}, {"date": "2017-04-07", "close": 20.3, "volume": 1106199.0}, {"date": "2017-04-10", "close": 20.33, "volume": 802739.0}, {"date": "2017-04-11", "close": 20.66, "volume": 713116.0}, {"date": "2017-04-12", "close": 20.1, "volume": 1331627.0}, {"date": "2017-04-13", "close": 19.74, "volume": 1038192.0}, {"date": "2017-04-17", "close": 19.93, "volume": 813147.0}, {"date": "2017-04-18", "close": 19.35, "volume": 1369414.0}, {"date": "2017-04-19", "close": 19.18, "volume": 1634749.0}, {"date": "2017-04-20", "close": 19.65, "volume": 943751.0}, {"date": "2017-04-21", "close": 19.72, "volume": 1530781.0}, {"date": "2017-04-24", "close": 20.36, "volume": 1548293.0}, {"date": "2017-04-25", "close": 23.71, "volume": 5923409.0}, {"date": "2017-04-26", "close": 23.75, "volume": 2249911.0}, {"date": "2017-04-27", "close": 23.17, "volume": 1231943.0}, {"date": "2017-04-28", "close": 22.78, "volume": 853950.0}, {"date": "2017-05-01", "close": 22.88, "volume": 975632.0}, {"date": "2017-05-02", "close": 22.37, "volume": 1017247.0}, {"date": "2017-05-03", "close": 22.32, "volume": 692939.0}, {"date": "2017-05-04", "close": 21.84, "volume": 581118.0}, {"date": "2017-05-05", "close": 22.09, "volume": 968291.0}, {"date": "2017-05-08", "close": 21.82, "volume": 982554.0}, {"date": "2017-05-09", "close": 21.85, "volume": 865112.0}, {"date": "2017-05-10", "close": 21.77, "volume": 711672.0}, {"date": "2017-05-11", "close": 21.86, "volume": 476563.0}, {"date": "2017-05-12", "close": 21.34, "volume": 496351.0}, {"date": "2017-05-15", "close": 21.34, "volume": 511598.0}, {"date": "2017-05-16", "close": 21.5, "volume": 516410.0}, {"date": "2017-05-17", "close": 20.75, "volume": 855184.0}, {"date": "2017-05-18", "close": 20.8, "volume": 704126.0}, {"date": "2017-05-19", "close": 21.15, "volume": 777913.0}, {"date": "2017-05-22", "close": 21.16, "volume": 475406.0}, {"date": "2017-05-23", "close": 21.61, "volume": 641747.0}, {"date": "2017-05-24", "close": 21.43, "volume": 713536.0}, {"date": "2017-05-25", "close": 21.25, "volume": 705504.0}, {"date": "2017-05-26", "close": 20.88, "volume": 767507.0}, {"date": "2017-05-30", "close": 20.3, "volume": 1449550.0}, {"date": "2017-05-31", "close": 19.99, "volume": 1859602.0}, {"date": "2017-06-01", "close": 20.35, "volume": 1619856.0}, {"date": "2017-06-02", "close": 20.28, "volume": 742169.0}, {"date": "2017-06-05", "close": 20.03, "volume": 688446.0}, {"date": "2017-06-06", "close": 20.56, "volume": 1157073.0}, {"date": "2017-06-07", "close": 20.57, "volume": 872678.0}, {"date": "2017-06-08", "close": 20.91, "volume": 906229.0}, {"date": "2017-06-09", "close": 21.1, "volume": 646511.0}, {"date": "2017-06-12", "close": 21.13, "volume": 584069.0}, {"date": "2017-06-13", "close": 21.21, "volume": 866662.0}, {"date": "2017-06-14", "close": 21.04, "volume": 706348.0}, {"date": "2017-06-15", "close": 21.19, "volume": 649235.0}, {"date": "2017-06-16", "close": 20.87, "volume": 1020772.0}, {"date": "2017-06-19", "close": 21.26, "volume": 589730.0}, {"date": "2017-06-20", "close": 21.11, "volume": 394164.0}, {"date": "2017-06-21", "close": 21.09, "volume": 552967.0}, {"date": "2017-06-22", "close": 21.17, "volume": 462914.0}, {"date": "2017-06-23", "close": 21.65, "volume": 674904.0}, {"date": "2017-06-26", "close": 21.83, "volume": 742331.0}, {"date": "2017-06-27", "close": 21.07, "volume": 752870.0}, {"date": "2017-06-28", "close": 22.31, "volume": 1284225.0}, {"date": "2017-06-29", "close": 21.94, "volume": 780074.0}, {"date": "2017-06-30", "close": 21.98, "volume": 955853.0}, {"date": "2017-07-03", "close": 22.18, "volume": 314405.0}, {"date": "2017-07-05", "close": 22.09, "volume": 749651.0}, {"date": "2017-07-06", "close": 21.94, "volume": 897073.0}, {"date": "2017-07-07", "close": 22.06, "volume": 518688.0}, {"date": "2017-07-10", "close": 22.67, "volume": 924523.0}, {"date": "2017-07-11", "close": 22.43, "volume": 698475.0}, {"date": "2017-07-12", "close": 22.18, "volume": 508845.0}, {"date": "2017-07-13", "close": 22.34, "volume": 773701.0}, {"date": "2017-07-14", "close": 22.51, "volume": 389584.0}, {"date": "2017-07-17", "close": 22.55, "volume": 548097.0}, {"date": "2017-07-18", "close": 22.67, "volume": 531718.0}, {"date": "2017-07-19", "close": 22.82, "volume": 678793.0}, {"date": "2017-07-20", "close": 22.83, "volume": 778780.0}, {"date": "2017-07-21", "close": 22.68, "volume": 1054453.0}, {"date": "2017-07-24", "close": 22.69, "volume": 929581.0}, {"date": "2017-07-25", "close": 23.66, "volume": 1349676.0}, {"date": "2017-07-26", "close": 20.91, "volume": 4152103.0}, {"date": "2017-07-27", "close": 19.79, "volume": 2028501.0}, {"date": "2017-07-28", "close": 19.03, "volume": 1624176.0}, {"date": "2017-07-31", "close": 19.08, "volume": 1200603.0}, {"date": "2017-08-01", "close": 18.72, "volume": 1258545.0}, {"date": "2017-08-02", "close": 18.64, "volume": 1015755.0}, {"date": "2017-08-03", "close": 18.79, "volume": 666304.0}, {"date": "2017-08-04", "close": 19.03, "volume": 485106.0}, {"date": "2017-08-07", "close": 19.3, "volume": 738295.0}, {"date": "2017-08-08", "close": 19.38, "volume": 445945.0}, {"date": "2017-08-09", "close": 19.64, "volume": 1661018.0}, {"date": "2017-08-10", "close": 20.57, "volume": 1375279.0}, {"date": "2017-08-11", "close": 20.59, "volume": 769177.0}, {"date": "2017-08-14", "close": 21.11, "volume": 467704.0}, {"date": "2017-08-15", "close": 20.67, "volume": 423483.0}, {"date": "2017-08-16", "close": 20.54, "volume": 409727.0}, {"date": "2017-08-17", "close": 20.36, "volume": 410304.0}, {"date": "2017-08-18", "close": 20.51, "volume": 329329.0}, {"date": "2017-08-21", "close": 20.3, "volume": 498183.0}, {"date": "2017-08-22", "close": 20.71, "volume": 482766.0}, {"date": "2017-08-23", "close": 20.43, "volume": 378645.0}, {"date": "2017-08-24", "close": 20.12, "volume": 484413.0}, {"date": "2017-08-25", "close": 20.27, "volume": 351258.0}, {"date": "2017-08-28", "close": 20.62, "volume": 328741.0}, {"date": "2017-08-29", "close": 20.86, "volume": 371651.0}, {"date": "2017-08-30", "close": 21.02, "volume": 422764.0}, {"date": "2017-08-31", "close": 21.02, "volume": 435244.0}, {"date": "2017-09-01", "close": 20.94, "volume": 725159.0}, {"date": "2017-09-05", "close": 20.65, "volume": 374242.0}, {"date": "2017-09-06", "close": 20.35, "volume": 524053.0}, {"date": "2017-09-07", "close": 20.27, "volume": 345493.0}, {"date": "2017-09-08", "close": 20.5, "volume": 234109.0}, {"date": "2017-09-11", "close": 20.5, "volume": 436110.0}, {"date": "2017-09-12", "close": 20.69, "volume": 294493.0}, {"date": "2017-09-13", "close": 20.63, "volume": 351657.0}, {"date": "2017-09-14", "close": 20.58, "volume": 508025.0}, {"date": "2017-09-15", "close": 20.86, "volume": 874359.0}, {"date": "2017-09-18", "close": 21.01, "volume": 408405.0}, {"date": "2017-09-19", "close": 20.96, "volume": 358694.0}, {"date": "2017-09-20", "close": 21.09, "volume": 268597.0}, {"date": "2017-09-21", "close": 21.04, "volume": 237806.0}, {"date": "2017-09-22", "close": 21.29, "volume": 254465.0}, {"date": "2017-09-25", "close": 21.39, "volume": 260133.0}, {"date": "2017-09-26", "close": 21.91, "volume": 690089.0}, {"date": "2017-09-27", "close": 22.87, "volume": 524215.0}, {"date": "2017-09-28", "close": 23.13, "volume": 782284.0}, {"date": "2017-09-29", "close": 22.82, "volume": 638921.0}, {"date": "2017-10-02", "close": 22.9, "volume": 693317.0}, {"date": "2017-10-03", "close": 22.65, "volume": 739775.0}, {"date": "2017-10-04", "close": 22.86, "volume": 429079.0}, {"date": "2017-10-05", "close": 22.57, "volume": 804345.0}, {"date": "2017-10-06", "close": 22.44, "volume": 576232.0}, {"date": "2017-10-09", "close": 22.34, "volume": 700116.0}, {"date": "2017-10-10", "close": 22.31, "volume": 615929.0}, {"date": "2017-10-11", "close": 22.22, "volume": 591384.0}, {"date": "2017-10-12", "close": 22.29, "volume": 579917.0}, {"date": "2017-10-13", "close": 22.35, "volume": 300573.0}, {"date": "2017-10-16", "close": 22.36, "volume": 487351.0}, {"date": "2017-10-17", "close": 22.03, "volume": 462079.0}, {"date": "2017-10-18", "close": 21.93, "volume": 638421.0}, {"date": "2017-10-19", "close": 21.95, "volume": 361045.0}, {"date": "2017-10-20", "close": 22.76, "volume": 509223.0}, {"date": "2017-10-23", "close": 22.27, "volume": 365766.0}, {"date": "2017-10-24", "close": 22.7, "volume": 563412.0}, {"date": "2017-10-25", "close": 22.7, "volume": 455947.0}, {"date": "2017-10-26", "close": 22.94, "volume": 457983.0}, {"date": "2017-10-27", "close": 22.42, "volume": 407792.0}, {"date": "2017-10-30", "close": 22.01, "volume": 324114.0}, {"date": "2017-10-31", "close": 22.5, "volume": 807936.0}, {"date": "2017-11-01", "close": 21.3, "volume": 2868863.0}, {"date": "2017-11-02", "close": 21.38, "volume": 1172855.0}, {"date": "2017-11-03", "close": 19.71, "volume": 1739744.0}, {"date": "2017-11-06", "close": 19.43, "volume": 2011592.0}, {"date": "2017-11-07", "close": 19.08, "volume": 1026983.0}, {"date": "2017-11-08", "close": 19.07, "volume": 938632.0}, {"date": "2017-11-09", "close": 19.43, "volume": 1103973.0}, {"date": "2017-11-10", "close": 19.84, "volume": 1275140.0}, {"date": "2017-11-13", "close": 19.24, "volume": 1163827.0}, {"date": "2017-11-14", "close": 19.17, "volume": 685111.0}, {"date": "2017-11-15", "close": 18.43, "volume": 1099500.0}, {"date": "2017-11-16", "close": 19.28, "volume": 686384.0}, {"date": "2017-11-17", "close": 18.97, "volume": 747174.0}, {"date": "2017-11-20", "close": 19.25, "volume": 769215.0}, {"date": "2017-11-21", "close": 19.23, "volume": 1362690.0}, {"date": "2017-11-22", "close": 19.25, "volume": 662876.0}, {"date": "2017-11-24", "close": 19.11, "volume": 444012.0}, {"date": "2017-11-27", "close": 18.99, "volume": 585062.0}, {"date": "2017-11-28", "close": 19.18, "volume": 841193.0}, {"date": "2017-11-29", "close": 19.9, "volume": 832718.0}, {"date": "2017-11-30", "close": 20.15, "volume": 1183877.0}, {"date": "2017-12-01", "close": 19.89, "volume": 1058912.0}, {"date": "2017-12-04", "close": 20.14, "volume": 1152877.0}, {"date": "2017-12-05", "close": 20.69, "volume": 1232383.0}, {"date": "2017-12-06", "close": 20.3, "volume": 640139.0}, {"date": "2017-12-07", "close": 20.41, "volume": 589201.0}, {"date": "2017-12-08", "close": 20.21, "volume": 507046.0}, {"date": "2017-12-11", "close": 19.74, "volume": 868240.0}, {"date": "2017-12-12", "close": 20.01, "volume": 565546.0}, {"date": "2017-12-13", "close": 20.28, "volume": 541468.0}, {"date": "2017-12-14", "close": 19.09, "volume": 1468123.0}, {"date": "2017-12-15", "close": 19.31, "volume": 1524338.0}, {"date": "2017-12-18", "close": 20.65, "volume": 996230.0}, {"date": "2017-12-19", "close": 20.9, "volume": 1229247.0}, {"date": "2017-12-20", "close": 20.56, "volume": 803620.0}, {"date": "2017-12-21", "close": 20.79, "volume": 1071764.0}, {"date": "2017-12-22", "close": 20.92, "volume": 303169.0}, {"date": "2017-12-26", "close": 21.12, "volume": 339654.0}, {"date": "2017-12-27", "close": 21.17, "volume": 299824.0}, {"date": "2017-12-28", "close": 21.72, "volume": 437797.0}, {"date": "2017-12-29", "close": 21.7, "volume": 503177.0}, {"date": "2018-01-02", "close": 21.98, "volume": 1125055.0}, {"date": "2018-01-03", "close": 21.3, "volume": 1272285.0}, {"date": "2018-01-04", "close": 21.43, "volume": 896299.0}, {"date": "2018-01-05", "close": 21.6, "volume": 910809.0}, {"date": "2018-01-08", "close": 21.48, "volume": 949860.0}, {"date": "2018-01-09", "close": 21.42, "volume": 646780.0}, {"date": "2018-01-10", "close": 21.48, "volume": 500278.0}, {"date": "2018-01-11", "close": 22.48, "volume": 961020.0}, {"date": "2018-01-12", "close": 22.46, "volume": 730980.0}, {"date": "2018-01-16", "close": 22.27, "volume": 1034936.0}, {"date": "2018-01-17", "close": 22.3, "volume": 909772.0}, {"date": "2018-01-18", "close": 22.0, "volume": 965338.0}, {"date": "2018-01-19", "close": 22.25, "volume": 860717.0}, {"date": "2018-01-22", "close": 22.75, "volume": 586581.0}, {"date": "2018-01-23", "close": 23.26, "volume": 1206997.0}, {"date": "2018-01-24", "close": 23.26, "volume": 721526.0}, {"date": "2018-01-25", "close": 23.03, "volume": 951697.0}, {"date": "2018-01-26", "close": 23.36, "volume": 773320.0}, {"date": "2018-01-29", "close": 23.66, "volume": 1151498.0}, {"date": "2018-01-30", "close": 23.59, "volume": 1943742.0}, {"date": "2018-01-31", "close": 25.83, "volume": 3772681.0}, {"date": "2018-02-01", "close": 26.24, "volume": 1376304.0}, {"date": "2018-02-02", "close": 25.6, "volume": 1176662.0}, {"date": "2018-02-05", "close": 24.39, "volume": 1439867.0}, {"date": "2018-02-06", "close": 24.37, "volume": 1379817.0}, {"date": "2018-02-07", "close": 24.26, "volume": 692970.0}, {"date": "2018-02-08", "close": 23.0, "volume": 848486.0}, {"date": "2018-02-09", "close": 23.23, "volume": 997811.0}, {"date": "2018-02-12", "close": 23.62, "volume": 707610.0}, {"date": "2018-02-13", "close": 24.01, "volume": 841753.0}, {"date": "2018-02-14", "close": 24.35, "volume": 813966.0}, {"date": "2018-02-15", "close": 23.97, "volume": 497595.0}, {"date": "2018-02-16", "close": 23.91, "volume": 759281.0}, {"date": "2018-02-20", "close": 23.8, "volume": 414062.0}, {"date": "2018-02-21", "close": 24.29, "volume": 669062.0}, {"date": "2018-02-22", "close": 23.69, "volume": 515334.0}, {"date": "2018-02-23", "close": 23.31, "volume": 647944.0}, {"date": "2018-02-26", "close": 23.02, "volume": 766495.0}, {"date": "2018-02-27", "close": 22.76, "volume": 515356.0}, {"date": "2018-02-28", "close": 21.85, "volume": 696684.0}, {"date": "2018-03-01", "close": 22.13, "volume": 1358691.0}, {"date": "2018-03-02", "close": 21.37, "volume": 867738.0}, {"date": "2018-03-05", "close": 21.66, "volume": 754344.0}, {"date": "2018-03-06", "close": 21.77, "volume": 829554.0}, {"date": "2018-03-07", "close": 21.62, "volume": 595844.0}, {"date": "2018-03-08", "close": 21.72, "volume": 489664.0}, {"date": "2018-03-09", "close": 22.15, "volume": 516653.0}, {"date": "2018-03-12", "close": 21.91, "volume": 806407.0}, {"date": "2018-03-13", "close": 21.88, "volume": 668628.0}, {"date": "2018-03-14", "close": 21.65, "volume": 569940.0}, {"date": "2018-03-15", "close": 21.42, "volume": 498416.0}, {"date": "2018-03-16", "close": 21.9, "volume": 1064804.0}, {"date": "2018-03-19", "close": 21.69, "volume": 473929.0}, {"date": "2018-03-20", "close": 21.47, "volume": 296657.0}, {"date": "2018-03-21", "close": 21.54, "volume": 309671.0}, {"date": "2018-03-22", "close": 20.58, "volume": 404077.0}, {"date": "2018-03-23", "close": 20.08, "volume": 478423.0}, {"date": "2018-03-26", "close": 20.76, "volume": 895399.0}, {"date": "2018-03-27", "close": 20.33, "volume": 897670.0}, {"date": "2018-03-28", "close": 20.21, "volume": 421618.0}, {"date": "2018-03-29", "close": 20.81, "volume": 472176.0}, {"date": "2018-04-02", "close": 20.42, "volume": 466568.0}, {"date": "2018-04-03", "close": 20.85, "volume": 364751.0}, {"date": "2018-04-04", "close": 20.53, "volume": 660149.0}, {"date": "2018-04-05", "close": 21.31, "volume": 494613.0}, {"date": "2018-04-06", "close": 20.67, "volume": 395362.0}, {"date": "2018-04-09", "close": 19.86, "volume": 564513.0}, {"date": "2018-04-10", "close": 20.64, "volume": 423038.0}, {"date": "2018-04-11", "close": 20.7, "volume": 393340.0}, {"date": "2018-04-12", "close": 20.93, "volume": 427752.0}, {"date": "2018-04-13", "close": 20.88, "volume": 391771.0}, {"date": "2018-04-16", "close": 21.15, "volume": 520178.0}, {"date": "2018-04-17", "close": 21.46, "volume": 419345.0}, {"date": "2018-04-18", "close": 21.86, "volume": 525885.0}, {"date": "2018-04-19", "close": 21.23, "volume": 624560.0}, {"date": "2018-04-20", "close": 21.24, "volume": 488998.0}, {"date": "2018-04-23", "close": 21.39, "volume": 402157.0}, {"date": "2018-04-24", "close": 20.29, "volume": 914778.0}, {"date": "2018-04-25", "close": 20.68, "volume": 612975.0}, {"date": "2018-04-26", "close": 20.45, "volume": 447479.0}, {"date": "2018-04-27", "close": 19.97, "volume": 376633.0}, {"date": "2018-04-30", "close": 20.06, "volume": 655725.0}, {"date": "2018-05-01", "close": 20.02, "volume": 1102295.0}, {"date": "2018-05-02", "close": 20.44, "volume": 2355264.0}, {"date": "2018-05-03", "close": 19.52, "volume": 952180.0}, {"date": "2018-05-04", "close": 19.63, "volume": 895546.0}, {"date": "2018-05-07", "close": 20.09, "volume": 784494.0}, {"date": "2018-05-08", "close": 20.0, "volume": 508911.0}, {"date": "2018-05-09", "close": 20.11, "volume": 689512.0}, {"date": "2018-05-10", "close": 20.32, "volume": 400587.0}, {"date": "2018-05-11", "close": 20.16, "volume": 563238.0}, {"date": "2018-05-14", "close": 20.23, "volume": 524301.0}, {"date": "2018-05-15", "close": 20.38, "volume": 286997.0}, {"date": "2018-05-16", "close": 20.48, "volume": 567439.0}, {"date": "2018-05-17", "close": 20.46, "volume": 536306.0}, {"date": "2018-05-18", "close": 20.69, "volume": 545563.0}, {"date": "2018-05-21", "close": 21.14, "volume": 376300.0}, {"date": "2018-05-22", "close": 20.98, "volume": 323110.0}, {"date": "2018-05-23", "close": 20.5, "volume": 380711.0}, {"date": "2018-05-24", "close": 20.57, "volume": 235883.0}, {"date": "2018-05-25", "close": 20.6, "volume": 184327.0}, {"date": "2018-05-29", "close": 20.15, "volume": 478416.0}, {"date": "2018-05-30", "close": 20.58, "volume": 448211.0}, {"date": "2018-05-31", "close": 20.01, "volume": 462795.0}, {"date": "2018-06-01", "close": 20.08, "volume": 390294.0}, {"date": "2018-06-04", "close": 19.77, "volume": 570267.0}, {"date": "2018-06-05", "close": 19.91, "volume": 381454.0}, {"date": "2018-06-06", "close": 20.15, "volume": 454825.0}, {"date": "2018-06-07", "close": 19.92, "volume": 363537.0}, {"date": "2018-06-08", "close": 19.97, "volume": 305607.0}, {"date": "2018-06-11", "close": 20.35, "volume": 389322.0}, {"date": "2018-06-12", "close": 20.23, "volume": 536491.0}, {"date": "2018-06-13", "close": 20.1, "volume": 330051.0}, {"date": "2018-06-14", "close": 20.11, "volume": 337728.0}, {"date": "2018-06-15", "close": 20.06, "volume": 648059.0}, {"date": "2018-06-18", "close": 20.3, "volume": 428880.0}, {"date": "2018-06-19", "close": 19.99, "volume": 502428.0}, {"date": "2018-06-20", "close": 20.07, "volume": 266484.0}, {"date": "2018-06-21", "close": 19.66, "volume": 356088.0}, {"date": "2018-06-22", "close": 19.76, "volume": 432321.0}, {"date": "2018-06-25", "close": 19.24, "volume": 425996.0}, {"date": "2018-06-26", "close": 19.1, "volume": 518496.0}, {"date": "2018-06-27", "close": 18.86, "volume": 404980.0}, {"date": "2018-06-28", "close": 18.44, "volume": 501105.0}, {"date": "2018-06-29", "close": 18.66, "volume": 453522.0}, {"date": "2018-07-02", "close": 18.69, "volume": 436533.0}, {"date": "2018-07-03", "close": 18.88, "volume": 189879.0}, {"date": "2018-07-05", "close": 19.33, "volume": 305569.0}, {"date": "2018-07-06", "close": 19.46, "volume": 261785.0}, {"date": "2018-07-09", "close": 19.65, "volume": 270385.0}, {"date": "2018-07-10", "close": 19.72, "volume": 256489.0}, {"date": "2018-07-11", "close": 19.18, "volume": 372503.0}, {"date": "2018-07-12", "close": 19.02, "volume": 496982.0}, {"date": "2018-07-13", "close": 19.45, "volume": 301271.0}, {"date": "2018-07-16", "close": 18.94, "volume": 418116.0}, {"date": "2018-07-17", "close": 18.97, "volume": 323165.0}, {"date": "2018-07-18", "close": 19.81, "volume": 557659.0}, {"date": "2018-07-19", "close": 20.21, "volume": 403283.0}, {"date": "2018-07-20", "close": 19.88, "volume": 360573.0}, {"date": "2018-07-23", "close": 19.77, "volume": 321639.0}, {"date": "2018-07-24", "close": 19.73, "volume": 271604.0}, {"date": "2018-07-25", "close": 19.14, "volume": 286741.0}, {"date": "2018-07-26", "close": 19.3, "volume": 259976.0}, {"date": "2018-07-27", "close": 19.1, "volume": 241039.0}, {"date": "2018-07-30", "close": 19.02, "volume": 351152.0}, {"date": "2018-07-31", "close": 19.8, "volume": 558474.0}, {"date": "2018-08-01", "close": 19.25, "volume": 1096820.0}, {"date": "2018-08-02", "close": 18.84, "volume": 629361.0}, {"date": "2018-08-03", "close": 18.83, "volume": 555563.0}, {"date": "2018-08-06", "close": 19.0, "volume": 522660.0}, {"date": "2018-08-07", "close": 18.65, "volume": 450672.0}, {"date": "2018-08-08", "close": 18.71, "volume": 341218.0}, {"date": "2018-08-09", "close": 18.65, "volume": 232199.0}, {"date": "2018-08-10", "close": 17.86, "volume": 480588.0}, {"date": "2018-08-13", "close": 17.95, "volume": 541144.0}, {"date": "2018-08-14", "close": 18.08, "volume": 322235.0}, {"date": "2018-08-15", "close": 18.07, "volume": 396735.0}, {"date": "2018-08-16", "close": 18.56, "volume": 713651.0}, {"date": "2018-08-17", "close": 18.89, "volume": 575173.0}, {"date": "2018-08-20", "close": 18.71, "volume": 325914.0}, {"date": "2018-08-21", "close": 19.1, "volume": 543782.0}, {"date": "2018-08-22", "close": 18.96, "volume": 245717.0}, {"date": "2018-08-23", "close": 18.63, "volume": 225181.0}, {"date": "2018-08-24", "close": 18.81, "volume": 200362.0}, {"date": "2018-08-27", "close": 19.08, "volume": 459376.0}, {"date": "2018-08-28", "close": 18.93, "volume": 278067.0}, {"date": "2018-08-29", "close": 18.91, "volume": 339147.0}, {"date": "2018-08-30", "close": 18.62, "volume": 363976.0}, {"date": "2018-08-31", "close": 18.24, "volume": 902132.0}, {"date": "2018-09-04", "close": 18.15, "volume": 1058825.0}, {"date": "2018-09-05", "close": 18.28, "volume": 999837.0}, {"date": "2018-09-06", "close": 18.37, "volume": 484911.0}, {"date": "2018-09-07", "close": 18.49, "volume": 317270.0}, {"date": "2018-09-10", "close": 18.82, "volume": 582301.0}, {"date": "2018-09-11", "close": 18.78, "volume": 458658.0}, {"date": "2018-09-12", "close": 18.52, "volume": 409175.0}, {"date": "2018-09-13", "close": 18.33, "volume": 326472.0}, {"date": "2018-09-14", "close": 18.78, "volume": 379612.0}, {"date": "2018-09-17", "close": 18.97, "volume": 316342.0}, {"date": "2018-09-18", "close": 18.8, "volume": 294137.0}, {"date": "2018-09-19", "close": 18.67, "volume": 271186.0}, {"date": "2018-09-20", "close": 19.12, "volume": 395093.0}, {"date": "2018-09-21", "close": 19.4, "volume": 1083025.0}, {"date": "2018-09-24", "close": 18.77, "volume": 1167391.0}, {"date": "2018-09-25", "close": 18.25, "volume": 533460.0}, {"date": "2018-09-26", "close": 18.25, "volume": 530308.0}, {"date": "2018-09-27", "close": 18.38, "volume": 491337.0}, {"date": "2018-09-28", "close": 18.23, "volume": 260053.0}, {"date": "2018-10-01", "close": 17.89, "volume": 491795.0}, {"date": "2018-10-02", "close": 18.11, "volume": 487826.0}, {"date": "2018-10-03", "close": 18.04, "volume": 774239.0}, {"date": "2018-10-04", "close": 18.06, "volume": 668675.0}, {"date": "2018-10-05", "close": 17.51, "volume": 375107.0}, {"date": "2018-10-08", "close": 17.45, "volume": 730312.0}, {"date": "2018-10-09", "close": 17.33, "volume": 785427.0}, {"date": "2018-10-10", "close": 16.97, "volume": 482433.0}, {"date": "2018-10-11", "close": 16.77, "volume": 523914.0}, {"date": "2018-10-12", "close": 13.56, "volume": 5173180.0}, {"date": "2018-10-15", "close": 14.61, "volume": 2220256.0}, {"date": "2018-10-16", "close": 14.78, "volume": 1309725.0}, {"date": "2018-10-17", "close": 14.11, "volume": 434941.0}, {"date": "2018-10-18", "close": 13.7, "volume": 476137.0}, {"date": "2018-10-19", "close": 13.36, "volume": 564771.0}, {"date": "2018-10-22", "close": 13.48, "volume": 498601.0}, {"date": "2018-10-23", "close": 13.39, "volume": 982321.0}, {"date": "2018-10-24", "close": 12.96, "volume": 955675.0}, {"date": "2018-10-25", "close": 13.06, "volume": 693831.0}, {"date": "2018-10-26", "close": 13.12, "volume": 617688.0}, {"date": "2018-10-29", "close": 13.36, "volume": 711649.0}, {"date": "2018-10-30", "close": 13.59, "volume": 929515.0}, {"date": "2018-10-31", "close": 15.1, "volume": 1923730.0}, {"date": "2018-11-01", "close": 16.07, "volume": 1067346.0}, {"date": "2018-11-02", "close": 15.74, "volume": 619887.0}, {"date": "2018-11-05", "close": 15.64, "volume": 464437.0}, {"date": "2018-11-06", "close": 15.83, "volume": 325423.0}, {"date": "2018-11-07", "close": 15.93, "volume": 459537.0}, {"date": "2018-11-08", "close": 15.63, "volume": 458972.0}, {"date": "2018-11-09", "close": 15.36, "volume": 395864.0}, {"date": "2018-11-12", "close": 15.34, "volume": 478708.0}, {"date": "2018-11-13", "close": 15.09, "volume": 407542.0}, {"date": "2018-11-14", "close": 15.22, "volume": 518969.0}, {"date": "2018-11-15", "close": 15.53, "volume": 674645.0}, {"date": "2018-11-16", "close": 15.72, "volume": 840786.0}, {"date": "2018-11-19", "close": 15.61, "volume": 594684.0}, {"date": "2018-11-20", "close": 15.18, "volume": 329000.0}, {"date": "2018-11-21", "close": 15.49, "volume": 217434.0}, {"date": "2018-11-23", "close": 15.24, "volume": 216493.0}, {"date": "2018-11-26", "close": 15.56, "volume": 383613.0}, {"date": "2018-11-27", "close": 15.39, "volume": 277420.0}, {"date": "2018-11-28", "close": 15.99, "volume": 533796.0}, {"date": "2018-11-29", "close": 15.59, "volume": 297413.0}, {"date": "2018-11-30", "close": 15.54, "volume": 616651.0}, {"date": "2018-12-03", "close": 15.6, "volume": 306106.0}, {"date": "2018-12-04", "close": 14.53, "volume": 403861.0}, {"date": "2018-12-06", "close": 14.24, "volume": 566680.0}, {"date": "2018-12-07", "close": 13.6, "volume": 618268.0}, {"date": "2018-12-10", "close": 13.39, "volume": 728187.0}, {"date": "2018-12-11", "close": 13.36, "volume": 513043.0}, {"date": "2018-12-12", "close": 13.61, "volume": 401062.0}, {"date": "2018-12-13", "close": 13.28, "volume": 288725.0}, {"date": "2018-12-14", "close": 12.97, "volume": 279676.0}, {"date": "2018-12-17", "close": 12.76, "volume": 535400.0}, {"date": "2018-12-18", "close": 13.08, "volume": 392506.0}, {"date": "2018-12-19", "close": 12.51, "volume": 371759.0}, {"date": "2018-12-20", "close": 12.6, "volume": 393180.0}, {"date": "2018-12-21", "close": 12.7, "volume": 1727526.0}, {"date": "2018-12-24", "close": 12.28, "volume": 271103.0}, {"date": "2018-12-26", "close": 12.89, "volume": 431832.0}, {"date": "2018-12-27", "close": 12.86, "volume": 320311.0}, {"date": "2018-12-28", "close": 12.93, "volume": 363164.0}, {"date": "2018-12-31", "close": 13.08, "volume": 394809.0}, {"date": "2019-01-02", "close": 13.18, "volume": 375075.0}, {"date": "2019-01-03", "close": 13.09, "volume": 398807.0}, {"date": "2019-01-04", "close": 13.99, "volume": 520508.0}, {"date": "2019-01-07", "close": 14.06, "volume": 740748.0}, {"date": "2019-01-08", "close": 14.4, "volume": 597225.0}, {"date": "2019-01-09", "close": 14.63, "volume": 574251.0}, {"date": "2019-01-10", "close": 14.77, "volume": 576110.0}, {"date": "2019-01-11", "close": 14.78, "volume": 306001.0}, {"date": "2019-01-14", "close": 14.87, "volume": 250225.0}, {"date": "2019-01-15", "close": 14.74, "volume": 321512.0}, {"date": "2019-01-16", "close": 14.79, "volume": 389825.0}, {"date": "2019-01-17", "close": 15.05, "volume": 486323.0}, {"date": "2019-01-18", "close": 15.29, "volume": 582895.0}, {"date": "2019-01-22", "close": 15.03, "volume": 392898.0}, {"date": "2019-01-23", "close": 14.85, "volume": 401548.0}, {"date": "2019-01-24", "close": 14.92, "volume": 286355.0}, {"date": "2019-01-25", "close": 14.77, "volume": 537228.0}, {"date": "2019-01-28", "close": 14.87, "volume": 405517.0}, {"date": "2019-01-29", "close": 15.02, "volume": 391840.0}, {"date": "2019-01-30", "close": 14.01, "volume": 980292.0}, {"date": "2019-01-31", "close": 13.94, "volume": 813009.0}, {"date": "2019-02-01", "close": 14.08, "volume": 687070.0}, {"date": "2019-02-04", "close": 14.46, "volume": 622035.0}, {"date": "2019-02-05", "close": 14.49, "volume": 419503.0}, {"date": "2019-02-06", "close": 14.25, "volume": 446454.0}, {"date": "2019-02-07", "close": 13.89, "volume": 318486.0}, {"date": "2019-02-08", "close": 13.44, "volume": 312972.0}, {"date": "2019-02-11", "close": 13.44, "volume": 319398.0}, {"date": "2019-02-12", "close": 13.76, "volume": 251623.0}, {"date": "2019-02-13", "close": 14.18, "volume": 419679.0}, {"date": "2019-02-14", "close": 14.27, "volume": 481897.0}, {"date": "2019-02-15", "close": 14.43, "volume": 329892.0}, {"date": "2019-02-19", "close": 14.57, "volume": 270280.0}, {"date": "2019-02-20", "close": 14.83, "volume": 452727.0}, {"date": "2019-02-21", "close": 14.61, "volume": 404366.0}, {"date": "2019-02-22", "close": 14.78, "volume": 426810.0}, {"date": "2019-02-25", "close": 14.67, "volume": 381107.0}, {"date": "2019-02-26", "close": 14.42, "volume": 388255.0}, {"date": "2019-02-27", "close": 14.45, "volume": 333567.0}, {"date": "2019-02-28", "close": 14.84, "volume": 519142.0}, {"date": "2019-03-01", "close": 14.95, "volume": 665060.0}, {"date": "2019-03-04", "close": 14.61, "volume": 572499.0}, {"date": "2019-03-05", "close": 14.17, "volume": 293447.0}, {"date": "2019-03-06", "close": 13.87, "volume": 331051.0}, {"date": "2019-03-07", "close": 13.66, "volume": 283208.0}, {"date": "2019-03-08", "close": 13.72, "volume": 185628.0}, {"date": "2019-03-11", "close": 13.78, "volume": 269040.0}, {"date": "2019-03-12", "close": 13.47, "volume": 393061.0}, {"date": "2019-03-13", "close": 13.58, "volume": 373319.0}, {"date": "2019-03-14", "close": 13.34, "volume": 366726.0}, {"date": "2019-03-15", "close": 13.21, "volume": 813618.0}, {"date": "2019-03-18", "close": 13.74, "volume": 469628.0}, {"date": "2019-03-19", "close": 13.49, "volume": 248589.0}, {"date": "2019-03-20", "close": 13.36, "volume": 304080.0}, {"date": "2019-03-21", "close": 13.55, "volume": 374472.0}, {"date": "2019-03-22", "close": 13.15, "volume": 442485.0}, {"date": "2019-03-25", "close": 13.14, "volume": 288638.0}, {"date": "2019-03-26", "close": 13.28, "volume": 330577.0}, {"date": "2019-03-27", "close": 13.5, "volume": 243656.0}, {"date": "2019-03-28", "close": 13.67, "volume": 366151.0}, {"date": "2019-03-29", "close": 13.55, "volume": 470643.0}, {"date": "2019-04-01", "close": 13.99, "volume": 370578.0}, {"date": "2019-04-02", "close": 13.78, "volume": 336534.0}, {"date": "2019-04-03", "close": 13.85, "volume": 324210.0}, {"date": "2019-04-04", "close": 14.16, "volume": 426221.0}, {"date": "2019-04-05", "close": 14.34, "volume": 610659.0}, {"date": "2019-04-08", "close": 14.46, "volume": 430392.0}, {"date": "2019-04-09", "close": 14.37, "volume": 465979.0}, {"date": "2019-04-10", "close": 14.72, "volume": 576134.0}, {"date": "2019-04-11", "close": 14.7, "volume": 523530.0}, {"date": "2019-04-12", "close": 14.96, "volume": 258151.0}, {"date": "2019-04-15", "close": 14.68, "volume": 324008.0}, {"date": "2019-04-16", "close": 14.91, "volume": 310756.0}, {"date": "2019-04-17", "close": 15.01, "volume": 296382.0}, {"date": "2019-04-18", "close": 14.96, "volume": 292558.0}, {"date": "2019-04-22", "close": 15.03, "volume": 262976.0}, {"date": "2019-04-23", "close": 15.25, "volume": 327225.0}, {"date": "2019-04-24", "close": 15.23, "volume": 206097.0}, {"date": "2019-04-25", "close": 14.54, "volume": 500604.0}, {"date": "2019-04-26", "close": 14.63, "volume": 279452.0}, {"date": "2019-04-29", "close": 14.78, "volume": 335928.0}, {"date": "2019-04-30", "close": 15.08, "volume": 440553.0}, {"date": "2019-05-01", "close": 14.85, "volume": 1112055.0}, {"date": "2019-05-02", "close": 15.01, "volume": 714065.0}, {"date": "2019-05-03", "close": 15.66, "volume": 493455.0}, {"date": "2019-05-06", "close": 15.56, "volume": 415072.0}, {"date": "2019-05-07", "close": 15.22, "volume": 337164.0}, {"date": "2019-05-08", "close": 14.65, "volume": 329983.0}, {"date": "2019-05-09", "close": 14.84, "volume": 481014.0}, {"date": "2019-05-10", "close": 14.76, "volume": 239244.0}, {"date": "2019-05-13", "close": 14.18, "volume": 366902.0}, {"date": "2019-05-14", "close": 14.29, "volume": 568124.0}, {"date": "2019-05-15", "close": 14.38, "volume": 342605.0}, {"date": "2019-05-16", "close": 14.39, "volume": 297170.0}, {"date": "2019-05-17", "close": 14.42, "volume": 435705.0}, {"date": "2019-05-20", "close": 14.6, "volume": 334714.0}, {"date": "2019-05-21", "close": 14.69, "volume": 327434.0}, {"date": "2019-05-22", "close": 14.49, "volume": 278590.0}, {"date": "2019-05-23", "close": 14.14, "volume": 522168.0}, {"date": "2019-05-24", "close": 14.29, "volume": 218825.0}, {"date": "2019-05-28", "close": 14.27, "volume": 272931.0}, {"date": "2019-05-29", "close": 14.18, "volume": 280959.0}, {"date": "2019-05-30", "close": 13.97, "volume": 395936.0}, {"date": "2019-05-31", "close": 13.51, "volume": 510655.0}, {"date": "2019-06-03", "close": 13.54, "volume": 393553.0}, {"date": "2019-06-04", "close": 14.33, "volume": 419452.0}, {"date": "2019-06-05", "close": 14.45, "volume": 299264.0}, {"date": "2019-06-06", "close": 14.35, "volume": 174128.0}, {"date": "2019-06-07", "close": 14.48, "volume": 244076.0}, {"date": "2019-06-10", "close": 14.85, "volume": 222785.0}, {"date": "2019-06-11", "close": 14.87, "volume": 441523.0}, {"date": "2019-06-12", "close": 14.63, "volume": 306751.0}, {"date": "2019-06-13", "close": 15.13, "volume": 419398.0}, {"date": "2019-06-14", "close": 14.72, "volume": 455772.0}, {"date": "2019-06-17", "close": 14.6, "volume": 292486.0}, {"date": "2019-06-18", "close": 14.98, "volume": 398291.0}, {"date": "2019-06-19", "close": 15.07, "volume": 213626.0}, {"date": "2019-06-20", "close": 15.32, "volume": 264832.0}, {"date": "2019-06-21", "close": 15.43, "volume": 482360.0}, {"date": "2019-06-24", "close": 15.3, "volume": 280515.0}, {"date": "2019-06-25", "close": 15.68, "volume": 456256.0}, {"date": "2019-06-26", "close": 15.95, "volume": 479231.0}, {"date": "2019-06-27", "close": 16.08, "volume": 437378.0}, {"date": "2019-06-28", "close": 16.27, "volume": 1003199.0}, {"date": "2019-07-01", "close": 16.21, "volume": 531213.0}, {"date": "2019-07-02", "close": 15.81, "volume": 356801.0}, {"date": "2019-07-03", "close": 15.67, "volume": 156456.0}, {"date": "2019-07-05", "close": 15.56, "volume": 218413.0}, {"date": "2019-07-08", "close": 15.5, "volume": 305100.0}, {"date": "2019-07-09", "close": 15.23, "volume": 310277.0}, {"date": "2019-07-10", "close": 15.2, "volume": 234034.0}, {"date": "2019-07-11", "close": 15.03, "volume": 228696.0}, {"date": "2019-07-12", "close": 15.3, "volume": 327066.0}, {"date": "2019-07-15", "close": 15.19, "volume": 318092.0}, {"date": "2019-07-16", "close": 15.3, "volume": 331459.0}, {"date": "2019-07-17", "close": 15.13, "volume": 375769.0}, {"date": "2019-07-18", "close": 15.1, "volume": 299811.0}, {"date": "2019-07-19", "close": 15.18, "volume": 611550.0}, {"date": "2019-07-22", "close": 15.18, "volume": 388477.0}, {"date": "2019-07-23", "close": 15.77, "volume": 269365.0}, {"date": "2019-07-24", "close": 16.25, "volume": 544523.0}, {"date": "2019-07-25", "close": 15.78, "volume": 483764.0}, {"date": "2019-07-26", "close": 15.85, "volume": 195031.0}, {"date": "2019-07-29", "close": 15.58, "volume": 282054.0}, {"date": "2019-07-30", "close": 15.61, "volume": 312115.0}, {"date": "2019-07-31", "close": 15.83, "volume": 904636.0}, {"date": "2019-08-01", "close": 15.28, "volume": 466594.0}, {"date": "2019-08-02", "close": 15.31, "volume": 282814.0}, {"date": "2019-08-05", "close": 15.05, "volume": 712296.0}, {"date": "2019-08-06", "close": 15.42, "volume": 466564.0}, {"date": "2019-08-07", "close": 15.18, "volume": 242871.0}, {"date": "2019-08-08", "close": 15.45, "volume": 324592.0}, {"date": "2019-08-09", "close": 15.09, "volume": 287490.0}, {"date": "2019-08-12", "close": 14.98, "volume": 327714.0}, {"date": "2019-08-13", "close": 14.97, "volume": 608154.0}, {"date": "2019-08-14", "close": 14.23, "volume": 455618.0}, {"date": "2019-08-15", "close": 14.0, "volume": 393535.0}, {"date": "2019-08-16", "close": 14.05, "volume": 820878.0}, {"date": "2019-08-19", "close": 14.18, "volume": 417949.0}, {"date": "2019-08-20", "close": 13.71, "volume": 516138.0}, {"date": "2019-08-21", "close": 14.3, "volume": 690420.0}, {"date": "2019-08-22", "close": 14.08, "volume": 510017.0}, {"date": "2019-08-23", "close": 13.37, "volume": 574931.0}, {"date": "2019-08-26", "close": 13.61, "volume": 1075472.0}, {"date": "2019-08-27", "close": 13.14, "volume": 441577.0}, {"date": "2019-08-28", "close": 13.34, "volume": 795522.0}, {"date": "2019-08-29", "close": 13.71, "volume": 214041.0}, {"date": "2019-08-30", "close": 13.64, "volume": 193869.0}, {"date": "2019-09-03", "close": 13.35, "volume": 420173.0}, {"date": "2019-09-04", "close": 13.18, "volume": 323602.0}, {"date": "2019-09-05", "close": 13.78, "volume": 589974.0}, {"date": "2019-09-06", "close": 13.72, "volume": 345338.0}, {"date": "2019-09-09", "close": 14.38, "volume": 326312.0}, {"date": "2019-09-10", "close": 14.69, "volume": 455538.0}, {"date": "2019-09-11", "close": 14.99, "volume": 614425.0}, {"date": "2019-09-12", "close": 14.7, "volume": 588101.0}, {"date": "2019-09-13", "close": 14.58, "volume": 648503.0}, {"date": "2019-09-16", "close": 14.93, "volume": 342160.0}, {"date": "2019-09-17", "close": 15.01, "volume": 291104.0}, {"date": "2019-09-18", "close": 14.81, "volume": 368779.0}, {"date": "2019-09-19", "close": 14.81, "volume": 349855.0}, {"date": "2019-09-20", "close": 14.82, "volume": 1007756.0}, {"date": "2019-09-23", "close": 14.86, "volume": 224054.0}, {"date": "2019-09-24", "close": 14.61, "volume": 443255.0}, {"date": "2019-09-25", "close": 14.92, "volume": 280264.0}, {"date": "2019-09-26", "close": 14.9, "volume": 341106.0}, {"date": "2019-09-27", "close": 14.56, "volume": 339181.0}, {"date": "2019-09-30", "close": 14.51, "volume": 376646.0}, {"date": "2019-10-01", "close": 13.95, "volume": 373096.0}, {"date": "2019-10-02", "close": 13.54, "volume": 422663.0}, {"date": "2019-10-03", "close": 13.55, "volume": 262196.0}, {"date": "2019-10-04", "close": 13.66, "volume": 207715.0}, {"date": "2019-10-07", "close": 13.56, "volume": 298030.0}, {"date": "2019-10-08", "close": 13.33, "volume": 279453.0}, {"date": "2019-10-09", "close": 13.22, "volume": 350297.0}, {"date": "2019-10-10", "close": 13.22, "volume": 361892.0}, {"date": "2019-10-11", "close": 13.59, "volume": 367593.0}, {"date": "2019-10-14", "close": 13.72, "volume": 350076.0}, {"date": "2019-10-15", "close": 13.99, "volume": 355926.0}, {"date": "2019-10-16", "close": 14.12, "volume": 547380.0}, {"date": "2019-10-17", "close": 14.56, "volume": 245134.0}, {"date": "2019-10-18", "close": 14.46, "volume": 199515.0}, {"date": "2019-10-21", "close": 14.68, "volume": 345568.0}, {"date": "2019-10-22", "close": 14.85, "volume": 472026.0}, {"date": "2019-10-23", "close": 14.99, "volume": 330289.0}, {"date": "2019-10-24", "close": 14.86, "volume": 278453.0}, {"date": "2019-10-25", "close": 14.78, "volume": 441827.0}, {"date": "2019-10-28", "close": 15.2, "volume": 487683.0}, {"date": "2019-10-29", "close": 15.18, "volume": 313538.0}, {"date": "2019-10-30", "close": 14.66, "volume": 556968.0}, {"date": "2019-10-31", "close": 14.26, "volume": 302914.0}, {"date": "2019-11-01", "close": 14.42, "volume": 391011.0}, {"date": "2019-11-04", "close": 14.84, "volume": 492199.0}, {"date": "2019-11-05", "close": 14.92, "volume": 541647.0}, {"date": "2019-11-06", "close": 15.06, "volume": 663354.0}, {"date": "2019-11-07", "close": 15.65, "volume": 1023328.0}, {"date": "2019-11-08", "close": 15.16, "volume": 542249.0}, {"date": "2019-11-11", "close": 15.36, "volume": 447234.0}, {"date": "2019-11-12", "close": 15.33, "volume": 380790.0}, {"date": "2019-11-13", "close": 15.15, "volume": 254803.0}, {"date": "2019-11-14", "close": 14.9, "volume": 308376.0}, {"date": "2019-11-15", "close": 15.1, "volume": 340729.0}, {"date": "2019-11-18", "close": 15.11, "volume": 205167.0}, {"date": "2019-11-19", "close": 15.23, "volume": 232166.0}, {"date": "2019-11-20", "close": 15.01, "volume": 334461.0}, {"date": "2019-11-21", "close": 15.43, "volume": 471061.0}, {"date": "2019-11-22", "close": 15.64, "volume": 372790.0}, {"date": "2019-11-25", "close": 16.09, "volume": 394877.0}, {"date": "2019-11-26", "close": 15.87, "volume": 317121.0}, {"date": "2019-11-27", "close": 15.81, "volume": 342839.0}, {"date": "2019-11-29", "close": 15.75, "volume": 127766.0}, {"date": "2019-12-02", "close": 15.35, "volume": 416317.0}, {"date": "2019-12-03", "close": 15.06, "volume": 384401.0}, {"date": "2019-12-04", "close": 15.33, "volume": 307200.0}, {"date": "2019-12-05", "close": 15.51, "volume": 305682.0}, {"date": "2019-12-06", "close": 15.66, "volume": 323378.0}, {"date": "2019-12-09", "close": 15.64, "volume": 380969.0}, {"date": "2019-12-10", "close": 15.69, "volume": 315977.0}, {"date": "2019-12-11", "close": 15.86, "volume": 264067.0}, {"date": "2019-12-12", "close": 16.06, "volume": 413958.0}, {"date": "2019-12-13", "close": 15.65, "volume": 405819.0}, {"date": "2019-12-16", "close": 15.43, "volume": 243223.0}, {"date": "2019-12-17", "close": 15.54, "volume": 281301.0}, {"date": "2019-12-18", "close": 15.73, "volume": 284442.0}, {"date": "2019-12-19", "close": 14.95, "volume": 298040.0}, {"date": "2019-12-20", "close": 14.64, "volume": 1237486.0}, {"date": "2019-12-23", "close": 14.7, "volume": 377718.0}, {"date": "2019-12-24", "close": 14.68, "volume": 102108.0}, {"date": "2019-12-26", "close": 14.39, "volume": 231181.0}, {"date": "2019-12-27", "close": 14.44, "volume": 272793.0}, {"date": "2019-12-30", "close": 14.49, "volume": 469663.0}, {"date": "2019-12-31", "close": 14.69, "volume": 532802.0}, {"date": "2020-01-02", "close": 14.56, "volume": 461674.0}, {"date": "2020-01-03", "close": 14.56, "volume": 365706.0}, {"date": "2020-01-06", "close": 14.49, "volume": 289461.0}, {"date": "2020-01-07", "close": 14.29, "volume": 279204.0}, {"date": "2020-01-08", "close": 14.34, "volume": 232588.0}, {"date": "2020-01-09", "close": 14.21, "volume": 323957.0}, {"date": "2020-01-10", "close": 13.94, "volume": 366736.0}, {"date": "2020-01-13", "close": 13.73, "volume": 1304880.0}, {"date": "2020-01-14", "close": 13.6, "volume": 632579.0}, {"date": "2020-01-15", "close": 13.16, "volume": 926086.0}, {"date": "2020-01-16", "close": 13.4, "volume": 702488.0}, {"date": "2020-01-17", "close": 13.22, "volume": 528145.0}, {"date": "2020-01-21", "close": 12.56, "volume": 984273.0}, {"date": "2020-01-22", "close": 12.39, "volume": 764124.0}, {"date": "2020-01-23", "close": 12.48, "volume": 820112.0}, {"date": "2020-01-24", "close": 12.28, "volume": 776509.0}, {"date": "2020-01-27", "close": 11.82, "volume": 1010432.0}, {"date": "2020-01-28", "close": 12.04, "volume": 758788.0}, {"date": "2020-01-29", "close": 11.98, "volume": 1197241.0}, {"date": "2020-01-30", "close": 12.04, "volume": 868840.0}, {"date": "2020-01-31", "close": 11.6, "volume": 847108.0}, {"date": "2020-02-03", "close": 11.69, "volume": 737557.0}, {"date": "2020-02-04", "close": 11.94, "volume": 1029864.0}, {"date": "2020-02-05", "close": 12.22, "volume": 478311.0}, {"date": "2020-02-06", "close": 12.11, "volume": 412013.0}, {"date": "2020-02-07", "close": 11.75, "volume": 559798.0}, {"date": "2020-02-10", "close": 11.64, "volume": 657675.0}, {"date": "2020-02-11", "close": 11.91, "volume": 990981.0}, {"date": "2020-02-12", "close": 12.44, "volume": 1783927.0}, {"date": "2020-02-13", "close": 12.63, "volume": 927768.0}, {"date": "2020-02-14", "close": 12.46, "volume": 784822.0}, {"date": "2020-02-18", "close": 12.56, "volume": 841660.0}, {"date": "2020-02-19", "close": 12.43, "volume": 1039897.0}, {"date": "2020-02-20", "close": 12.47, "volume": 728381.0}, {"date": "2020-02-21", "close": 12.44, "volume": 552607.0}, {"date": "2020-02-24", "close": 11.71, "volume": 653590.0}, {"date": "2020-02-25", "close": 11.55, "volume": 703984.0}, {"date": "2020-02-26", "close": 11.26, "volume": 1082425.0}, {"date": "2020-02-27", "close": 11.01, "volume": 1476077.0}, {"date": "2020-02-28", "close": 10.98, "volume": 1068221.0}, {"date": "2020-03-02", "close": 11.0, "volume": 548809.0}, {"date": "2020-03-03", "close": 10.79, "volume": 1440965.0}, {"date": "2020-03-04", "close": 11.11, "volume": 759915.0}, {"date": "2020-03-05", "close": 10.58, "volume": 797136.0}, {"date": "2020-03-06", "close": 10.61, "volume": 1049041.0}, {"date": "2020-03-09", "close": 10.05, "volume": 1376157.0}, {"date": "2020-03-10", "close": 9.62, "volume": 1048928.0}, {"date": "2020-03-11", "close": 9.22, "volume": 688920.0}, {"date": "2020-03-12", "close": 7.85, "volume": 1492198.0}, {"date": "2020-03-13", "close": 8.69, "volume": 922794.0}, {"date": "2020-03-16", "close": 8.7, "volume": 1144159.0}, {"date": "2020-03-17", "close": 8.82, "volume": 1200601.0}, {"date": "2020-03-18", "close": 7.62, "volume": 870564.0}, {"date": "2020-03-19", "close": 8.19, "volume": 970038.0}, {"date": "2020-03-20", "close": 7.74, "volume": 1652932.0}, {"date": "2020-03-23", "close": 7.04, "volume": 1007887.0}, {"date": "2020-03-24", "close": 7.3, "volume": 755985.0}, {"date": "2020-03-25", "close": 7.16, "volume": 746178.0}, {"date": "2020-03-26", "close": 7.23, "volume": 1172341.0}, {"date": "2020-03-27", "close": 7.15, "volume": 911781.0}, {"date": "2020-03-30", "close": 7.09, "volume": 677662.0}, {"date": "2020-03-31", "close": 7.22, "volume": 704614.0}, {"date": "2020-04-01", "close": 6.55, "volume": 668514.0}, {"date": "2020-04-02", "close": 6.94, "volume": 570825.0}, {"date": "2020-04-03", "close": 6.37, "volume": 627413.0}, {"date": "2020-04-06", "close": 6.88, "volume": 836006.0}, {"date": "2020-04-07", "close": 7.16, "volume": 622242.0}, {"date": "2020-04-08", "close": 7.69, "volume": 1324467.0}, {"date": "2020-04-09", "close": 7.97, "volume": 708579.0}, {"date": "2020-04-13", "close": 8.0, "volume": 510287.0}, {"date": "2020-04-14", "close": 7.92, "volume": 600062.0}, {"date": "2020-04-15", "close": 7.73, "volume": 1048943.0}, {"date": "2020-04-16", "close": 7.25, "volume": 846837.0}, {"date": "2020-04-17", "close": 7.6, "volume": 768094.0}, {"date": "2020-04-20", "close": 7.19, "volume": 649949.0}, {"date": "2020-04-21", "close": 7.07, "volume": 977089.0}, {"date": "2020-04-22", "close": 7.21, "volume": 553661.0}, {"date": "2020-04-23", "close": 7.43, "volume": 430657.0}, {"date": "2020-04-24", "close": 7.44, "volume": 564228.0}, {"date": "2020-04-27", "close": 7.68, "volume": 853092.0}, {"date": "2020-04-28", "close": 7.7, "volume": 904345.0}, {"date": "2020-04-29", "close": 8.4, "volume": 652808.0}, {"date": "2020-04-30", "close": 8.2, "volume": 1132765.0}, {"date": "2020-05-01", "close": 8.02, "volume": 573165.0}, {"date": "2020-05-04", "close": 8.04, "volume": 578396.0}, {"date": "2020-05-05", "close": 7.92, "volume": 545641.0}, {"date": "2020-05-06", "close": 7.66, "volume": 539502.0}, {"date": "2020-05-07", "close": 7.78, "volume": 396765.0}, {"date": "2020-05-08", "close": 8.42, "volume": 595234.0}, {"date": "2020-05-11", "close": 8.15, "volume": 536432.0}, {"date": "2020-05-12", "close": 7.74, "volume": 591099.0}, {"date": "2020-05-13", "close": 7.66, "volume": 767441.0}, {"date": "2020-05-14", "close": 7.63, "volume": 1353169.0}, {"date": "2020-05-15", "close": 7.67, "volume": 2792107.0}, {"date": "2020-05-18", "close": 9.01, "volume": 916885.0}, {"date": "2020-05-19", "close": 8.71, "volume": 1168310.0}, {"date": "2020-05-20", "close": 9.1, "volume": 751757.0}, {"date": "2020-05-21", "close": 9.12, "volume": 872176.0}, {"date": "2020-05-22", "close": 8.95, "volume": 517095.0}, {"date": "2020-05-26", "close": 9.91, "volume": 1002263.0}, {"date": "2020-05-27", "close": 10.82, "volume": 1097197.0}, {"date": "2020-05-28", "close": 9.89, "volume": 1090914.0}, {"date": "2020-05-29", "close": 9.55, "volume": 1090934.0}, {"date": "2020-06-01", "close": 9.09, "volume": 1016839.0}, {"date": "2020-06-02", "close": 9.33, "volume": 880839.0}, {"date": "2020-06-03", "close": 10.55, "volume": 1043756.0}, {"date": "2020-06-04", "close": 10.8, "volume": 925069.0}, {"date": "2020-06-05", "close": 11.66, "volume": 1207101.0}, {"date": "2020-06-08", "close": 11.95, "volume": 1089212.0}, {"date": "2020-06-09", "close": 11.45, "volume": 539559.0}, {"date": "2020-06-10", "close": 10.69, "volume": 543558.0}, {"date": "2020-06-11", "close": 9.68, "volume": 781114.0}, {"date": "2020-06-12", "close": 10.05, "volume": 433327.0}, {"date": "2020-06-15", "close": 10.19, "volume": 875689.0}, {"date": "2020-06-16", "close": 10.27, "volume": 285103.0}, {"date": "2020-06-17", "close": 10.07, "volume": 413369.0}, {"date": "2020-06-18", "close": 10.04, "volume": 512127.0}, {"date": "2020-06-19", "close": 9.86, "volume": 982487.0}, {"date": "2020-06-22", "close": 9.74, "volume": 543427.0}, {"date": "2020-06-23", "close": 10.05, "volume": 461599.0}, {"date": "2020-06-24", "close": 9.73, "volume": 874465.0}, {"date": "2020-06-25", "close": 10.06, "volume": 480712.0}, {"date": "2020-06-26", "close": 9.99, "volume": 975100.0}, {"date": "2020-06-29", "close": 10.7, "volume": 957039.0}, {"date": "2020-06-30", "close": 10.62, "volume": 433960.0}, {"date": "2020-07-01", "close": 9.85, "volume": 618813.0}, {"date": "2020-07-02", "close": 10.11, "volume": 463468.0}, {"date": "2020-07-06", "close": 10.67, "volume": 549855.0}, {"date": "2020-07-07", "close": 10.17, "volume": 812803.0}, {"date": "2020-07-08", "close": 10.38, "volume": 601726.0}, {"date": "2020-07-09", "close": 10.15, "volume": 621043.0}, {"date": "2020-07-10", "close": 10.33, "volume": 372834.0}, {"date": "2020-07-13", "close": 10.36, "volume": 355029.0}, {"date": "2020-07-14", "close": 10.71, "volume": 341330.0}, {"date": "2020-07-15", "close": 11.19, "volume": 402440.0}, {"date": "2020-07-16", "close": 11.41, "volume": 281619.0}, {"date": "2020-07-17", "close": 11.37, "volume": 498451.0}, {"date": "2020-07-20", "close": 11.26, "volume": 561106.0}, {"date": "2020-07-21", "close": 11.85, "volume": 977939.0}, {"date": "2020-07-22", "close": 11.54, "volume": 518717.0}, {"date": "2020-07-23", "close": 11.62, "volume": 761321.0}, {"date": "2020-07-24", "close": 11.59, "volume": 781562.0}, {"date": "2020-07-27", "close": 11.81, "volume": 557807.0}, {"date": "2020-07-28", "close": 11.6, "volume": 718715.0}, {"date": "2020-07-29", "close": 13.02, "volume": 1156556.0}, {"date": "2020-07-30", "close": 12.47, "volume": 1426885.0}, {"date": "2020-07-31", "close": 11.39, "volume": 1203223.0}, {"date": "2020-08-03", "close": 11.62, "volume": 631360.0}, {"date": "2020-08-04", "close": 11.78, "volume": 800863.0}, {"date": "2020-08-05", "close": 12.19, "volume": 867473.0}, {"date": "2020-08-06", "close": 11.98, "volume": 400599.0}, {"date": "2020-08-07", "close": 12.27, "volume": 348140.0}, {"date": "2020-08-10", "close": 12.86, "volume": 619878.0}, {"date": "2020-08-11", "close": 13.11, "volume": 663211.0}, {"date": "2020-08-12", "close": 13.08, "volume": 666912.0}, {"date": "2020-08-13", "close": 12.74, "volume": 364455.0}, {"date": "2020-08-14", "close": 12.72, "volume": 426502.0}, {"date": "2020-08-17", "close": 12.71, "volume": 419789.0}, {"date": "2020-08-18", "close": 12.47, "volume": 618573.0}, {"date": "2020-08-19", "close": 12.68, "volume": 479312.0}, {"date": "2020-08-20", "close": 12.6, "volume": 401441.0}, {"date": "2020-08-21", "close": 12.52, "volume": 2272362.0}, {"date": "2020-08-24", "close": 12.83, "volume": 652821.0}, {"date": "2020-08-25", "close": 12.69, "volume": 544639.0}, {"date": "2020-08-26", "close": 12.64, "volume": 423144.0}, {"date": "2020-08-27", "close": 12.57, "volume": 402065.0}, {"date": "2020-08-28", "close": 12.44, "volume": 334344.0}, {"date": "2020-08-31", "close": 12.21, "volume": 368557.0}, {"date": "2020-09-01", "close": 12.26, "volume": 386931.0}, {"date": "2020-09-02", "close": 12.1, "volume": 404602.0}, {"date": "2020-09-03", "close": 11.8, "volume": 406067.0}, {"date": "2020-09-04", "close": 12.0, "volume": 315725.0}, {"date": "2020-09-08", "close": 11.78, "volume": 349666.0}, {"date": "2020-09-09", "close": 11.94, "volume": 381756.0}, {"date": "2020-09-10", "close": 11.27, "volume": 420215.0}, {"date": "2020-09-11", "close": 11.09, "volume": 292093.0}, {"date": "2020-09-14", "close": 11.07, "volume": 284009.0}, {"date": "2020-09-15", "close": 11.15, "volume": 349324.0}, {"date": "2020-09-16", "close": 11.44, "volume": 394151.0}, {"date": "2020-09-17", "close": 11.54, "volume": 535318.0}, {"date": "2020-09-18", "close": 11.6, "volume": 1142176.0}, {"date": "2020-09-21", "close": 11.04, "volume": 607847.0}, {"date": "2020-09-22", "close": 11.5, "volume": 590144.0}, {"date": "2020-09-23", "close": 11.42, "volume": 547524.0}, {"date": "2020-09-24", "close": 11.55, "volume": 577569.0}, {"date": "2020-09-25", "close": 11.81, "volume": 514327.0}, {"date": "2020-09-28", "close": 12.4, "volume": 472836.0}, {"date": "2020-09-29", "close": 12.1, "volume": 264405.0}, {"date": "2020-09-30", "close": 11.96, "volume": 392526.0}, {"date": "2020-10-01", "close": 11.95, "volume": 323435.0}, {"date": "2020-10-02", "close": 12.25, "volume": 613408.0}, {"date": "2020-10-05", "close": 12.97, "volume": 523731.0}, {"date": "2020-10-06", "close": 13.52, "volume": 779875.0}, {"date": "2020-10-07", "close": 13.73, "volume": 426941.0}, {"date": "2020-10-08", "close": 14.02, "volume": 336986.0}, {"date": "2020-10-09", "close": 13.76, "volume": 265251.0}, {"date": "2020-10-12", "close": 13.97, "volume": 294728.0}, {"date": "2020-10-13", "close": 13.97, "volume": 361125.0}, {"date": "2020-10-14", "close": 13.95, "volume": 448103.0}, {"date": "2020-10-15", "close": 14.11, "volume": 355647.0}, {"date": "2020-10-16", "close": 14.26, "volume": 514561.0}, {"date": "2020-10-19", "close": 14.26, "volume": 437376.0}, {"date": "2020-10-20", "close": 14.26, "volume": 261918.0}, {"date": "2020-10-21", "close": 14.34, "volume": 261421.0}, {"date": "2020-10-22", "close": 14.67, "volume": 430453.0}, {"date": "2020-10-23", "close": 14.78, "volume": 643852.0}, {"date": "2020-10-26", "close": 14.85, "volume": 469268.0}, {"date": "2020-10-27", "close": 14.59, "volume": 352936.0}, {"date": "2020-10-28", "close": 14.17, "volume": 546464.0}, {"date": "2020-10-29", "close": 14.33, "volume": 293160.0}, {"date": "2020-10-30", "close": 14.26, "volume": 415725.0}, {"date": "2020-11-02", "close": 14.84, "volume": 436214.0}, {"date": "2020-11-03", "close": 15.53, "volume": 660188.0}, {"date": "2020-11-04", "close": 15.31, "volume": 549006.0}, {"date": "2020-11-05", "close": 16.92, "volume": 1077669.0}, {"date": "2020-11-06", "close": 16.21, "volume": 980472.0}, {"date": "2020-11-09", "close": 16.49, "volume": 904725.0}, {"date": "2020-11-10", "close": 17.25, "volume": 634652.0}, {"date": "2020-11-11", "close": 17.17, "volume": 365985.0}, {"date": "2020-11-12", "close": 16.54, "volume": 493415.0}, {"date": "2020-11-13", "close": 16.69, "volume": 341583.0}, {"date": "2020-11-16", "close": 17.3, "volume": 353944.0}, {"date": "2020-11-17", "close": 17.66, "volume": 422684.0}, {"date": "2020-11-18", "close": 17.36, "volume": 497667.0}, {"date": "2020-11-19", "close": 17.37, "volume": 283457.0}, {"date": "2020-11-20", "close": 17.43, "volume": 259681.0}, {"date": "2020-11-23", "close": 17.75, "volume": 223102.0}, {"date": "2020-11-24", "close": 18.48, "volume": 347119.0}, {"date": "2020-11-25", "close": 17.99, "volume": 204691.0}, {"date": "2020-11-27", "close": 18.01, "volume": 92262.0}, {"date": "2020-11-30", "close": 17.68, "volume": 458070.0}, {"date": "2020-12-01", "close": 17.72, "volume": 327557.0}, {"date": "2020-12-02", "close": 18.02, "volume": 324269.0}, {"date": "2020-12-03", "close": 17.95, "volume": 265058.0}, {"date": "2020-12-04", "close": 18.52, "volume": 333189.0}, {"date": "2020-12-07", "close": 18.09, "volume": 358257.0}, {"date": "2020-12-08", "close": 18.5, "volume": 326919.0}, {"date": "2020-12-09", "close": 18.81, "volume": 438416.0}, {"date": "2020-12-10", "close": 18.14, "volume": 520265.0}, {"date": "2020-12-11", "close": 18.18, "volume": 330788.0}, {"date": "2020-12-14", "close": 17.02, "volume": 631968.0}, {"date": "2020-12-15", "close": 17.69, "volume": 688773.0}, {"date": "2020-12-16", "close": 17.3, "volume": 358657.0}, {"date": "2020-12-17", "close": 16.98, "volume": 366431.0}, {"date": "2020-12-18", "close": 17.35, "volume": 1317681.0}, {"date": "2020-12-21", "close": 17.4, "volume": 419761.0}, {"date": "2020-12-22", "close": 17.22, "volume": 190140.0}, {"date": "2020-12-23", "close": 17.51, "volume": 266149.0}, {"date": "2020-12-24", "close": 17.4, "volume": 100491.0}, {"date": "2020-12-28", "close": 17.34, "volume": 238089.0}, {"date": "2020-12-29", "close": 17.11, "volume": 417200.0}, {"date": "2020-12-30", "close": 17.35, "volume": 201120.0}, {"date": "2020-12-31", "close": 17.23, "volume": 207414.0}, {"date": "2021-01-04", "close": 16.82, "volume": 489799.0}, {"date": "2021-01-05", "close": 17.15, "volume": 333975.0}, {"date": "2021-01-06", "close": 18.55, "volume": 597978.0}, {"date": "2021-01-07", "close": 18.53, "volume": 266306.0}, {"date": "2021-01-08", "close": 18.07, "volume": 239661.0}, {"date": "2021-01-11", "close": 18.06, "volume": 251415.0}, {"date": "2021-01-12", "close": 18.29, "volume": 426192.0}, {"date": "2021-01-13", "close": 17.78, "volume": 349618.0}, {"date": "2021-01-14", "close": 17.84, "volume": 390588.0}, {"date": "2021-01-15", "close": 17.07, "volume": 528198.0}, {"date": "2021-01-19", "close": 17.03, "volume": 278645.0}, {"date": "2021-01-20", "close": 16.96, "volume": 256336.0}, {"date": "2021-01-21", "close": 16.91, "volume": 367270.0}, {"date": "2021-01-22", "close": 17.07, "volume": 295477.0}, {"date": "2021-01-25", "close": 16.67, "volume": 400299.0}, {"date": "2021-01-26", "close": 17.1, "volume": 456174.0}, {"date": "2021-01-27", "close": 17.02, "volume": 565145.0}, {"date": "2021-01-28", "close": 16.55, "volume": 499736.0}, {"date": "2021-01-29", "close": 15.95, "volume": 542700.0}, {"date": "2021-02-01", "close": 16.11, "volume": 492815.0}, {"date": "2021-02-02", "close": 16.17, "volume": 278876.0}, {"date": "2021-02-03", "close": 16.5, "volume": 515354.0}, {"date": "2021-02-04", "close": 16.7, "volume": 496691.0}, {"date": "2021-02-05", "close": 16.81, "volume": 374693.0}, {"date": "2021-02-08", "close": 17.26, "volume": 483556.0}, {"date": "2021-02-09", "close": 17.01, "volume": 413544.0}, {"date": "2021-02-10", "close": 16.76, "volume": 351512.0}, {"date": "2021-02-11", "close": 16.57, "volume": 470740.0}, {"date": "2021-02-12", "close": 16.77, "volume": 318204.0}, {"date": "2021-02-16", "close": 17.02, "volume": 514843.0}, {"date": "2021-02-17", "close": 17.28, "volume": 493756.0}, {"date": "2021-02-18", "close": 16.74, "volume": 298295.0}, {"date": "2021-02-19", "close": 17.11, "volume": 296064.0}, {"date": "2021-02-22", "close": 17.46, "volume": 309262.0}, {"date": "2021-02-23", "close": 17.16, "volume": 419576.0}, {"date": "2021-02-24", "close": 17.43, "volume": 338389.0}, {"date": "2021-02-25", "close": 16.9, "volume": 491170.0}, {"date": "2021-02-26", "close": 16.58, "volume": 450147.0}, {"date": "2021-03-01", "close": 17.51, "volume": 455228.0}, {"date": "2021-03-02", "close": 17.49, "volume": 393351.0}, {"date": "2021-03-03", "close": 17.94, "volume": 609358.0}, {"date": "2021-03-04", "close": 17.47, "volume": 605851.0}, {"date": "2021-03-05", "close": 17.89, "volume": 400976.0}, {"date": "2021-03-08", "close": 17.95, "volume": 425919.0}, {"date": "2021-03-09", "close": 18.23, "volume": 407757.0}, {"date": "2021-03-10", "close": 18.93, "volume": 338470.0}, {"date": "2021-03-11", "close": 20.26, "volume": 1055310.0}, {"date": "2021-03-12", "close": 20.44, "volume": 285694.0}, {"date": "2021-03-15", "close": 20.07, "volume": 352724.0}, {"date": "2021-03-16", "close": 19.8, "volume": 379666.0}, {"date": "2021-03-17", "close": 19.93, "volume": 270592.0}, {"date": "2021-03-18", "close": 19.5, "volume": 496687.0}, {"date": "2021-03-19", "close": 19.15, "volume": 1175738.0}, {"date": "2021-03-22", "close": 18.77, "volume": 545410.0}, {"date": "2021-03-23", "close": 17.52, "volume": 326103.0}, {"date": "2021-03-24", "close": 17.75, "volume": 312545.0}, {"date": "2021-03-25", "close": 18.28, "volume": 412280.0}, {"date": "2021-03-26", "close": 18.66, "volume": 359880.0}, {"date": "2021-03-29", "close": 18.32, "volume": 490954.0}, {"date": "2021-03-30", "close": 18.72, "volume": 362146.0}, {"date": "2021-03-31", "close": 18.8, "volume": 595343.0}, {"date": "2021-04-01", "close": 18.44, "volume": 371165.0}, {"date": "2021-04-05", "close": 18.78, "volume": 230649.0}, {"date": "2021-04-06", "close": 19.13, "volume": 365930.0}, {"date": "2021-04-07", "close": 18.5, "volume": 389296.0}, {"date": "2021-04-08", "close": 18.64, "volume": 270594.0}, {"date": "2021-04-09", "close": 18.77, "volume": 275868.0}, {"date": "2021-04-12", "close": 19.1, "volume": 208652.0}, {"date": "2021-04-13", "close": 18.74, "volume": 473701.0}, {"date": "2021-04-14", "close": 18.8, "volume": 234838.0}, {"date": "2021-04-15", "close": 18.99, "volume": 229575.0}, {"date": "2021-04-16", "close": 18.89, "volume": 255208.0}, {"date": "2021-04-19", "close": 18.57, "volume": 249638.0}, {"date": "2021-04-20", "close": 18.18, "volume": 282450.0}, {"date": "2021-04-21", "close": 18.47, "volume": 186211.0}, {"date": "2021-04-22", "close": 18.23, "volume": 338896.0}, {"date": "2021-04-23", "close": 18.52, "volume": 336274.0}, {"date": "2021-04-26", "close": 18.5, "volume": 295817.0}, {"date": "2021-04-27", "close": 18.57, "volume": 326244.0}, {"date": "2021-04-28", "close": 18.26, "volume": 450588.0}, {"date": "2021-04-29", "close": 18.2, "volume": 389261.0}, {"date": "2021-04-30", "close": 17.61, "volume": 524950.0}, {"date": "2021-05-03", "close": 18.1, "volume": 390937.0}, {"date": "2021-05-04", "close": 17.86, "volume": 284677.0}, {"date": "2021-05-05", "close": 17.71, "volume": 180283.0}, {"date": "2021-05-06", "close": 18.0, "volume": 308819.0}, {"date": "2021-05-07", "close": 18.24, "volume": 136494.0}, {"date": "2021-05-10", "close": 17.81, "volume": 332695.0}, {"date": "2021-05-11", "close": 17.22, "volume": 230067.0}, {"date": "2021-05-12", "close": 16.66, "volume": 395643.0}, {"date": "2021-05-13", "close": 17.02, "volume": 443558.0}, {"date": "2021-05-14", "close": 17.4, "volume": 195113.0}, {"date": "2021-05-17", "close": 17.13, "volume": 218596.0}, {"date": "2021-05-18", "close": 16.55, "volume": 224075.0}, {"date": "2021-05-19", "close": 16.53, "volume": 293570.0}, {"date": "2021-05-20", "close": 15.96, "volume": 314667.0}, {"date": "2021-05-21", "close": 16.2, "volume": 206586.0}, {"date": "2021-05-24", "close": 16.06, "volume": 192077.0}, {"date": "2021-05-25", "close": 15.6, "volume": 301690.0}, {"date": "2021-05-26", "close": 15.84, "volume": 263525.0}, {"date": "2021-05-27", "close": 16.0, "volume": 371946.0}, {"date": "2021-05-28", "close": 15.95, "volume": 275001.0}, {"date": "2021-06-01", "close": 16.46, "volume": 404192.0}, {"date": "2021-06-02", "close": 16.41, "volume": 352967.0}, {"date": "2021-06-03", "close": 16.39, "volume": 235008.0}, {"date": "2021-06-04", "close": 16.42, "volume": 201843.0}, {"date": "2021-06-07", "close": 16.48, "volume": 258896.0}, {"date": "2021-06-08", "close": 16.86, "volume": 454081.0}, {"date": "2021-06-09", "close": 16.97, "volume": 320897.0}, {"date": "2021-06-10", "close": 16.55, "volume": 309486.0}, {"date": "2021-06-11", "close": 16.43, "volume": 253014.0}, {"date": "2021-06-14", "close": 16.09, "volume": 316078.0}, {"date": "2021-06-15", "close": 16.3, "volume": 374981.0}, {"date": "2021-06-16", "close": 15.98, "volume": 244604.0}, {"date": "2021-06-17", "close": 15.26, "volume": 390684.0}, {"date": "2021-06-18", "close": 15.03, "volume": 808682.0}, {"date": "2021-06-21", "close": 15.01, "volume": 464472.0}, {"date": "2021-06-22", "close": 15.38, "volume": 422042.0}, {"date": "2021-06-23", "close": 15.68, "volume": 546953.0}, {"date": "2021-06-24", "close": 15.99, "volume": 447331.0}, {"date": "2021-06-25", "close": 16.19, "volume": 1416643.0}, {"date": "2021-06-28", "close": 15.9, "volume": 545423.0}, {"date": "2021-06-29", "close": 16.11, "volume": 648880.0}, {"date": "2021-06-30", "close": 16.0, "volume": 772153.0}, {"date": "2021-07-01", "close": 15.45, "volume": 554433.0}, {"date": "2021-07-02", "close": 14.45, "volume": 740992.0}, {"date": "2021-07-06", "close": 14.1, "volume": 465152.0}, {"date": "2021-07-07", "close": 14.06, "volume": 420873.0}, {"date": "2021-07-08", "close": 13.86, "volume": 416474.0}, {"date": "2021-07-09", "close": 14.39, "volume": 368164.0}, {"date": "2021-07-12", "close": 14.57, "volume": 410266.0}, {"date": "2021-07-13", "close": 14.1, "volume": 248064.0}, {"date": "2021-07-14", "close": 13.98, "volume": 206004.0}, {"date": "2021-07-15", "close": 14.07, "volume": 225360.0}, {"date": "2021-07-16", "close": 13.87, "volume": 378749.0}, {"date": "2021-07-19", "close": 13.5, "volume": 323477.0}, {"date": "2021-07-20", "close": 14.12, "volume": 392974.0}, {"date": "2021-07-21", "close": 14.4, "volume": 254322.0}, {"date": "2021-07-22", "close": 14.07, "volume": 229641.0}, {"date": "2021-07-23", "close": 14.44, "volume": 257100.0}, {"date": "2021-07-26", "close": 14.54, "volume": 291818.0}, {"date": "2021-07-27", "close": 14.31, "volume": 302719.0}, {"date": "2021-07-28", "close": 14.0, "volume": 343103.0}, {"date": "2021-07-29", "close": 14.47, "volume": 226660.0}, {"date": "2021-07-30", "close": 14.64, "volume": 338200.0}, {"date": "2021-08-02", "close": 14.63, "volume": 385067.0}, {"date": "2021-08-03", "close": 15.08, "volume": 595396.0}, {"date": "2021-08-04", "close": 14.88, "volume": 544797.0}, {"date": "2021-08-05", "close": 14.55, "volume": 253419.0}, {"date": "2021-08-06", "close": 15.06, "volume": 169680.0}, {"date": "2021-08-09", "close": 14.76, "volume": 186102.0}, {"date": "2021-08-10", "close": 15.2, "volume": 169186.0}, {"date": "2021-08-11", "close": 15.56, "volume": 222370.0}, {"date": "2021-08-12", "close": 15.41, "volume": 172247.0}, {"date": "2021-08-13", "close": 15.3, "volume": 203158.0}, {"date": "2021-08-16", "close": 15.22, "volume": 217825.0}, {"date": "2021-08-17", "close": 14.92, "volume": 140575.0}, {"date": "2021-08-18", "close": 14.69, "volume": 176290.0}, {"date": "2021-08-19", "close": 14.47, "volume": 302474.0}, {"date": "2021-08-20", "close": 15.0, "volume": 434150.0}, {"date": "2021-08-23", "close": 15.1, "volume": 233824.0}, {"date": "2021-08-24", "close": 15.16, "volume": 172002.0}, {"date": "2021-08-25", "close": 15.14, "volume": 158484.0}, {"date": "2021-08-26", "close": 15.08, "volume": 305481.0}, {"date": "2021-08-27", "close": 15.7, "volume": 291151.0}, {"date": "2021-08-30", "close": 15.65, "volume": 187391.0}, {"date": "2021-08-31", "close": 15.54, "volume": 323439.0}, {"date": "2021-09-01", "close": 15.22, "volume": 198983.0}, {"date": "2021-09-02", "close": 15.4, "volume": 205940.0}, {"date": "2021-09-03", "close": 15.42, "volume": 239125.0}, {"date": "2021-09-07", "close": 15.6, "volume": 379066.0}, {"date": "2021-09-08", "close": 15.23, "volume": 334725.0}, {"date": "2021-09-09", "close": 14.85, "volume": 331437.0}, {"date": "2021-09-10", "close": 14.04, "volume": 417224.0}, {"date": "2021-09-13", "close": 14.56, "volume": 371686.0}, {"date": "2021-09-14", "close": 14.18, "volume": 342670.0}, {"date": "2021-09-15", "close": 14.42, "volume": 355580.0}, {"date": "2021-09-16", "close": 14.36, "volume": 344140.0}, {"date": "2021-09-17", "close": 14.5, "volume": 1751023.0}, {"date": "2021-09-20", "close": 14.19, "volume": 334134.0}, {"date": "2021-09-21", "close": 14.28, "volume": 382098.0}, {"date": "2021-09-22", "close": 14.64, "volume": 294861.0}, {"date": "2021-09-23", "close": 15.16, "volume": 243675.0}, {"date": "2021-09-24", "close": 15.15, "volume": 224316.0}, {"date": "2021-09-27", "close": 15.74, "volume": 278297.0}, {"date": "2021-09-28", "close": 15.37, "volume": 300409.0}, {"date": "2021-09-29", "close": 15.55, "volume": 224249.0}, {"date": "2021-09-30", "close": 15.13, "volume": 216693.0}, {"date": "2021-10-01", "close": 15.53, "volume": 295809.0}, {"date": "2021-10-04", "close": 15.91, "volume": 333319.0}, {"date": "2021-10-05", "close": 15.88, "volume": 379201.0}, {"date": "2021-10-06", "close": 15.51, "volume": 278335.0}, {"date": "2021-10-07", "close": 16.0, "volume": 244786.0}, {"date": "2021-10-08", "close": 16.05, "volume": 216920.0}, {"date": "2021-10-11", "close": 15.66, "volume": 159162.0}, {"date": "2021-10-12", "close": 15.54, "volume": 146387.0}, {"date": "2021-10-13", "close": 15.44, "volume": 187214.0}, {"date": "2021-10-14", "close": 15.75, "volume": 149690.0}, {"date": "2021-10-15", "close": 15.8, "volume": 321843.0}, {"date": "2021-10-18", "close": 15.9, "volume": 126786.0}, {"date": "2021-10-19", "close": 15.96, "volume": 127068.0}, {"date": "2021-10-20", "close": 16.15, "volume": 156488.0}, {"date": "2021-10-21", "close": 16.14, "volume": 129371.0}, {"date": "2021-10-22", "close": 16.08, "volume": 246924.0}, {"date": "2021-10-25", "close": 16.03, "volume": 151614.0}, {"date": "2021-10-26", "close": 15.48, "volume": 280282.0}, {"date": "2021-10-27", "close": 15.16, "volume": 210479.0}, {"date": "2021-10-28", "close": 15.65, "volume": 233251.0}, {"date": "2021-10-29", "close": 15.53, "volume": 322513.0}, {"date": "2021-11-01", "close": 16.18, "volume": 238036.0}, {"date": "2021-11-02", "close": 16.23, "volume": 237670.0}, {"date": "2021-11-03", "close": 16.48, "volume": 176186.0}, {"date": "2021-11-04", "close": 16.63, "volume": 189319.0}, {"date": "2021-11-05", "close": 17.27, "volume": 263561.0}, {"date": "2021-11-08", "close": 17.76, "volume": 268566.0}, {"date": "2021-11-09", "close": 18.35, "volume": 320214.0}, {"date": "2021-11-10", "close": 18.19, "volume": 246167.0}, {"date": "2021-11-11", "close": 18.17, "volume": 239953.0}, {"date": "2021-11-12", "close": 18.21, "volume": 253465.0}, {"date": "2021-11-15", "close": 18.62, "volume": 470039.0}, {"date": "2021-11-16", "close": 18.59, "volume": 286443.0}, {"date": "2021-11-17", "close": 18.53, "volume": 430903.0}, {"date": "2021-11-18", "close": 18.18, "volume": 224471.0}, {"date": "2021-11-19", "close": 18.18, "volume": 418477.0}, {"date": "2021-11-22", "close": 18.58, "volume": 226592.0}, {"date": "2021-11-23", "close": 18.4, "volume": 274452.0}, {"date": "2021-11-24", "close": 18.2, "volume": 277765.0}, {"date": "2021-11-26", "close": 17.46, "volume": 186332.0}, {"date": "2021-11-29", "close": 17.25, "volume": 280176.0}, {"date": "2021-11-30", "close": 16.7, "volume": 519837.0}, {"date": "2021-12-01", "close": 17.11, "volume": 543412.0}, {"date": "2021-12-02", "close": 18.11, "volume": 388163.0}, {"date": "2021-12-03", "close": 18.55, "volume": 302341.0}, {"date": "2021-12-06", "close": 18.27, "volume": 305135.0}, {"date": "2021-12-07", "close": 18.36, "volume": 228438.0}, {"date": "2021-12-08", "close": 18.36, "volume": 460521.0}, {"date": "2021-12-09", "close": 18.36, "volume": 241093.0}, {"date": "2021-12-10", "close": 18.49, "volume": 368921.0}, {"date": "2021-12-13", "close": 18.53, "volume": 420404.0}, {"date": "2021-12-14", "close": 18.09, "volume": 418219.0}, {"date": "2021-12-15", "close": 18.11, "volume": 423980.0}, {"date": "2021-12-16", "close": 17.9, "volume": 335487.0}, {"date": "2021-12-17", "close": 18.24, "volume": 2004846.0}, {"date": "2021-12-20", "close": 17.89, "volume": 398644.0}, {"date": "2021-12-21", "close": 18.52, "volume": 361914.0}, {"date": "2021-12-22", "close": 18.87, "volume": 451874.0}, {"date": "2021-12-23", "close": 19.66, "volume": 365941.0}, {"date": "2021-12-27", "close": 19.49, "volume": 208107.0}, {"date": "2021-12-28", "close": 19.68, "volume": 194304.0}, {"date": "2021-12-29", "close": 19.84, "volume": 216908.0}, {"date": "2021-12-30", "close": 19.6, "volume": 153899.0}, {"date": "2021-12-31", "close": 19.52, "volume": 217673.0}, {"date": "2022-01-03", "close": 19.88, "volume": 324659.0}, {"date": "2022-01-04", "close": 20.63, "volume": 384497.0}, {"date": "2022-01-05", "close": 20.6, "volume": 508464.0}, {"date": "2022-01-06", "close": 20.96, "volume": 306948.0}, {"date": "2022-01-07", "close": 20.45, "volume": 335356.0}, {"date": "2022-01-10", "close": 20.17, "volume": 339926.0}, {"date": "2022-01-11", "close": 20.38, "volume": 262090.0}, {"date": "2022-01-12", "close": 20.33, "volume": 303988.0}, {"date": "2022-01-13", "close": 20.76, "volume": 268024.0}, {"date": "2022-01-14", "close": 21.63, "volume": 348994.0}, {"date": "2022-01-18", "close": 21.55, "volume": 622509.0}, {"date": "2022-01-19", "close": 20.46, "volume": 505617.0}, {"date": "2022-01-20", "close": 19.73, "volume": 696519.0}, {"date": "2022-01-21", "close": 19.71, "volume": 415045.0}, {"date": "2022-01-24", "close": 20.31, "volume": 524937.0}, {"date": "2022-01-25", "close": 20.31, "volume": 828164.0}, {"date": "2022-01-26", "close": 19.96, "volume": 279049.0}, {"date": "2022-01-27", "close": 19.34, "volume": 479206.0}, {"date": "2022-01-28", "close": 19.46, "volume": 306997.0}, {"date": "2022-01-31", "close": 19.62, "volume": 619309.0}, {"date": "2022-02-01", "close": 19.4, "volume": 326358.0}, {"date": "2022-02-02", "close": 16.88, "volume": 854719.0}, {"date": "2022-02-03", "close": 17.33, "volume": 612404.0}, {"date": "2022-02-04", "close": 16.89, "volume": 462373.0}, {"date": "2022-02-07", "close": 16.44, "volume": 311405.0}, {"date": "2022-02-08", "close": 16.97, "volume": 368165.0}, {"date": "2022-02-09", "close": 17.09, "volume": 311019.0}, {"date": "2022-02-10", "close": 16.63, "volume": 281367.0}, {"date": "2022-02-11", "close": 16.75, "volume": 324964.0}, {"date": "2022-02-14", "close": 16.92, "volume": 370500.0}, {"date": "2022-02-15", "close": 17.15, "volume": 276797.0}, {"date": "2022-02-16", "close": 17.3, "volume": 259045.0}, {"date": "2022-02-17", "close": 16.86, "volume": 253393.0}, {"date": "2022-02-18", "close": 16.94, "volume": 258085.0}, {"date": "2022-02-22", "close": 16.25, "volume": 1800946.0}, {"date": "2022-02-23", "close": 16.27, "volume": 507861.0}, {"date": "2022-02-24", "close": 16.11, "volume": 430972.0}, {"date": "2022-02-25", "close": 16.79, "volume": 333200.0}, {"date": "2022-02-28", "close": 17.04, "volume": 361329.0}, {"date": "2022-03-01", "close": 16.24, "volume": 504160.0}, {"date": "2022-03-02", "close": 16.97, "volume": 450694.0}, {"date": "2022-03-03", "close": 17.08, "volume": 294425.0}, {"date": "2022-03-04", "close": 17.12, "volume": 385025.0}, {"date": "2022-03-07", "close": 16.0, "volume": 438385.0}, {"date": "2022-03-08", "close": 15.5, "volume": 497785.0}, {"date": "2022-03-09", "close": 16.23, "volume": 496700.0}, {"date": "2022-03-10", "close": 16.01, "volume": 291494.0}, {"date": "2022-03-11", "close": 15.62, "volume": 189899.0}, {"date": "2022-03-14", "close": 15.74, "volume": 319857.0}, {"date": "2022-03-15", "close": 16.01, "volume": 366656.0}, {"date": "2022-03-16", "close": 16.34, "volume": 260631.0}, {"date": "2022-03-17", "close": 16.4, "volume": 186577.0}, {"date": "2022-03-18", "close": 16.38, "volume": 675279.0}, {"date": "2022-03-21", "close": 16.03, "volume": 245655.0}, {"date": "2022-03-22", "close": 15.75, "volume": 226940.0}, {"date": "2022-03-23", "close": 15.25, "volume": 319802.0}, {"date": "2022-03-24", "close": 15.45, "volume": 312578.0}, {"date": "2022-03-25", "close": 15.6, "volume": 431639.0}, {"date": "2022-03-28", "close": 15.4, "volume": 496033.0}, {"date": "2022-03-29", "close": 15.79, "volume": 303086.0}, {"date": "2022-03-30", "close": 15.15, "volume": 349853.0}, {"date": "2022-03-31", "close": 14.84, "volume": 289550.0}, {"date": "2022-04-01", "close": 14.63, "volume": 392660.0}, {"date": "2022-04-04", "close": 14.25, "volume": 239526.0}, {"date": "2022-04-05", "close": 13.56, "volume": 553759.0}, {"date": "2022-04-06", "close": 12.89, "volume": 578138.0}, {"date": "2022-04-07", "close": 12.61, "volume": 430137.0}, {"date": "2022-04-08", "close": 12.5, "volume": 396793.0}, {"date": "2022-04-11", "close": 12.58, "volume": 414937.0}, {"date": "2022-04-12", "close": 12.92, "volume": 503238.0}, {"date": "2022-04-13", "close": 13.54, "volume": 418741.0}, {"date": "2022-04-14", "close": 13.18, "volume": 760145.0}, {"date": "2022-04-18", "close": 13.39, "volume": 284792.0}, {"date": "2022-04-19", "close": 14.17, "volume": 315911.0}, {"date": "2022-04-20", "close": 14.32, "volume": 325994.0}, {"date": "2022-04-21", "close": 14.96, "volume": 1073214.0}, {"date": "2022-04-22", "close": 14.22, "volume": 334460.0}, {"date": "2022-04-25", "close": 14.15, "volume": 316576.0}, {"date": "2022-04-26", "close": 13.83, "volume": 514374.0}, {"date": "2022-04-27", "close": 14.28, "volume": 540721.0}, {"date": "2022-04-28", "close": 15.07, "volume": 509283.0}, {"date": "2022-04-29", "close": 14.31, "volume": 549053.0}, {"date": "2022-05-02", "close": 14.5, "volume": 346582.0}, {"date": "2022-05-03", "close": 14.76, "volume": 260882.0}, {"date": "2022-05-04", "close": 15.03, "volume": 351473.0}, {"date": "2022-05-05", "close": 14.51, "volume": 441538.0}, {"date": "2022-05-06", "close": 14.09, "volume": 444119.0}, {"date": "2022-05-09", "close": 14.16, "volume": 357732.0}, {"date": "2022-05-10", "close": 14.09, "volume": 356698.0}, {"date": "2022-05-11", "close": 13.9, "volume": 299753.0}, {"date": "2022-05-12", "close": 14.34, "volume": 311024.0}, {"date": "2022-05-13", "close": 14.62, "volume": 392512.0}, {"date": "2022-05-16", "close": 14.31, "volume": 192983.0}, {"date": "2022-05-17", "close": 15.37, "volume": 412671.0}, {"date": "2022-05-18", "close": 14.75, "volume": 594378.0}, {"date": "2022-05-19", "close": 15.25, "volume": 646044.0}, {"date": "2022-05-20", "close": 14.61, "volume": 360361.0}, {"date": "2022-05-23", "close": 14.66, "volume": 297298.0}, {"date": "2022-05-24", "close": 14.51, "volume": 186688.0}, {"date": "2022-05-25", "close": 14.72, "volume": 352665.0}, {"date": "2022-05-26", "close": 15.09, "volume": 309219.0}, {"date": "2022-05-27", "close": 15.38, "volume": 223245.0}, {"date": "2022-05-31", "close": 15.35, "volume": 270448.0}, {"date": "2022-06-01", "close": 15.8, "volume": 248455.0}, {"date": "2022-06-02", "close": 16.2, "volume": 287724.0}, {"date": "2022-06-03", "close": 16.22, "volume": 227494.0}, {"date": "2022-06-06", "close": 16.34, "volume": 182250.0}, {"date": "2022-06-07", "close": 16.35, "volume": 231443.0}, {"date": "2022-06-08", "close": 16.48, "volume": 246304.0}, {"date": "2022-06-09", "close": 16.45, "volume": 414677.0}, {"date": "2022-06-10", "close": 15.61, "volume": 251577.0}, {"date": "2022-06-13", "close": 14.83, "volume": 273563.0}, {"date": "2022-06-14", "close": 14.89, "volume": 184287.0}, {"date": "2022-06-15", "close": 14.91, "volume": 227190.0}, {"date": "2022-06-16", "close": 13.95, "volume": 270356.0}, {"date": "2022-06-17", "close": 13.65, "volume": 477371.0}, {"date": "2022-06-21", "close": 13.74, "volume": 351313.0}, {"date": "2022-06-22", "close": 13.55, "volume": 287520.0}, {"date": "2022-06-23", "close": 12.82, "volume": 374213.0}, {"date": "2022-06-24", "close": 13.96, "volume": 1732037.0}, {"date": "2022-06-27", "close": 14.41, "volume": 611541.0}, {"date": "2022-06-28", "close": 14.18, "volume": 1273046.0}, {"date": "2022-06-29", "close": 13.51, "volume": 348019.0}, {"date": "2022-06-30", "close": 13.58, "volume": 295983.0}, {"date": "2022-07-01", "close": 13.69, "volume": 288852.0}, {"date": "2022-07-05", "close": 13.69, "volume": 356172.0}, {"date": "2022-07-06", "close": 13.33, "volume": 207698.0}, {"date": "2022-07-07", "close": 13.89, "volume": 215992.0}, {"date": "2022-07-08", "close": 13.96, "volume": 176910.0}, {"date": "2022-07-11", "close": 14.08, "volume": 307759.0}, {"date": "2022-07-12", "close": 14.19, "volume": 666113.0}, {"date": "2022-07-13", "close": 14.24, "volume": 196745.0}, {"date": "2022-07-14", "close": 14.32, "volume": 135082.0}, {"date": "2022-07-15", "close": 14.58, "volume": 326484.0}, {"date": "2022-07-18", "close": 14.56, "volume": 226989.0}, {"date": "2022-07-19", "close": 15.45, "volume": 268544.0}, {"date": "2022-07-20", "close": 15.93, "volume": 403751.0}, {"date": "2022-07-21", "close": 16.04, "volume": 254522.0}, {"date": "2022-07-22", "close": 15.95, "volume": 318853.0}, {"date": "2022-07-25", "close": 16.15, "volume": 246423.0}, {"date": "2022-07-26", "close": 16.03, "volume": 209039.0}, {"date": "2022-07-27", "close": 16.7, "volume": 383935.0}, {"date": "2022-07-28", "close": 17.26, "volume": 397601.0}, {"date": "2022-07-29", "close": 18.06, "volume": 604428.0}, {"date": "2022-08-01", "close": 18.41, "volume": 455340.0}, {"date": "2022-08-02", "close": 17.75, "volume": 425381.0}, {"date": "2022-08-03", "close": 17.9, "volume": 300119.0}, {"date": "2022-08-04", "close": 17.73, "volume": 332283.0}, {"date": "2022-08-05", "close": 17.8, "volume": 287019.0}, {"date": "2022-08-08", "close": 17.99, "volume": 383151.0}, {"date": "2022-08-09", "close": 17.5, "volume": 282314.0}, {"date": "2022-08-10", "close": 17.89, "volume": 385765.0}, {"date": "2022-08-11", "close": 18.41, "volume": 408411.0}, {"date": "2022-08-12", "close": 18.65, "volume": 266445.0}, {"date": "2022-08-15", "close": 18.56, "volume": 317157.0}, {"date": "2022-08-16", "close": 18.82, "volume": 456499.0}, {"date": "2022-08-17", "close": 18.38, "volume": 296393.0}, {"date": "2022-08-18", "close": 18.7, "volume": 153516.0}, {"date": "2022-08-19", "close": 18.49, "volume": 304989.0}, {"date": "2022-08-22", "close": 18.15, "volume": 316854.0}, {"date": "2022-08-23", "close": 18.13, "volume": 194983.0}, {"date": "2022-08-24", "close": 18.16, "volume": 191592.0}, {"date": "2022-08-25", "close": 18.54, "volume": 381910.0}, {"date": "2022-08-26", "close": 17.73, "volume": 271343.0}, {"date": "2022-08-29", "close": 17.32, "volume": 178738.0}, {"date": "2022-08-30", "close": 17.05, "volume": 300288.0}, {"date": "2022-08-31", "close": 16.45, "volume": 483466.0}, {"date": "2022-09-01", "close": 16.39, "volume": 368239.0}, {"date": "2022-09-02", "close": 16.11, "volume": 215382.0}, {"date": "2022-09-06", "close": 15.42, "volume": 273456.0}, {"date": "2022-09-07", "close": 15.76, "volume": 271365.0}, {"date": "2022-09-08", "close": 15.49, "volume": 279270.0}, {"date": "2022-09-09", "close": 15.54, "volume": 229456.0}, {"date": "2022-09-12", "close": 15.82, "volume": 276188.0}, {"date": "2022-09-13", "close": 15.37, "volume": 359247.0}, {"date": "2022-09-14", "close": 15.35, "volume": 280766.0}, {"date": "2022-09-15", "close": 15.39, "volume": 405435.0}, {"date": "2022-09-16", "close": 15.28, "volume": 861118.0}, {"date": "2022-09-19", "close": 16.05, "volume": 377439.0}, {"date": "2022-09-20", "close": 15.7, "volume": 252124.0}, {"date": "2022-09-21", "close": 15.92, "volume": 303025.0}, {"date": "2022-09-22", "close": 15.49, "volume": 197220.0}, {"date": "2022-09-23", "close": 15.32, "volume": 347137.0}, {"date": "2022-09-26", "close": 15.1, "volume": 734903.0}, {"date": "2022-09-27", "close": 15.49, "volume": 425638.0}, {"date": "2022-09-28", "close": 16.24, "volume": 484601.0}, {"date": "2022-09-29", "close": 15.54, "volume": 314494.0}, {"date": "2022-09-30", "close": 15.56, "volume": 406872.0}, {"date": "2022-10-03", "close": 15.81, "volume": 472104.0}, {"date": "2022-10-04", "close": 16.65, "volume": 273488.0}, {"date": "2022-10-05", "close": 16.68, "volume": 269097.0}, {"date": "2022-10-06", "close": 16.76, "volume": 199997.0}, {"date": "2022-10-07", "close": 16.16, "volume": 328881.0}, {"date": "2022-10-10", "close": 16.02, "volume": 252987.0}, {"date": "2022-10-11", "close": 16.16, "volume": 384148.0}, {"date": "2022-10-12", "close": 16.24, "volume": 175180.0}, {"date": "2022-10-13", "close": 16.54, "volume": 257803.0}, {"date": "2022-10-14", "close": 15.65, "volume": 256913.0}, {"date": "2022-10-17", "close": 16.2, "volume": 222854.0}, {"date": "2022-10-18", "close": 16.56, "volume": 242467.0}, {"date": "2022-10-19", "close": 16.17, "volume": 429618.0}, {"date": "2022-10-20", "close": 15.41, "volume": 373422.0}, {"date": "2022-10-21", "close": 16.18, "volume": 861489.0}, {"date": "2022-10-24", "close": 16.67, "volume": 289043.0}, {"date": "2022-10-25", "close": 16.82, "volume": 253125.0}, {"date": "2022-10-26", "close": 18.85, "volume": 1128074.0}, {"date": "2022-10-27", "close": 19.78, "volume": 647546.0}, {"date": "2022-10-28", "close": 20.58, "volume": 727381.0}, {"date": "2022-10-31", "close": 21.65, "volume": 750793.0}, {"date": "2022-11-01", "close": 22.08, "volume": 637403.0}, {"date": "2022-11-02", "close": 21.54, "volume": 599639.0}, {"date": "2022-11-03", "close": 21.73, "volume": 338389.0}, {"date": "2022-11-04", "close": 22.42, "volume": 320639.0}, {"date": "2022-11-07", "close": 22.8, "volume": 438406.0}, {"date": "2022-11-08", "close": 22.97, "volume": 1072515.0}, {"date": "2022-11-09", "close": 22.77, "volume": 516169.0}, {"date": "2022-11-10", "close": 24.07, "volume": 447817.0}, {"date": "2022-11-11", "close": 24.28, "volume": 642000.0}, {"date": "2022-11-14", "close": 24.49, "volume": 592399.0}, {"date": "2022-11-15", "close": 24.82, "volume": 853360.0}, {"date": "2022-11-16", "close": 24.34, "volume": 493718.0}, {"date": "2022-11-17", "close": 24.77, "volume": 403330.0}, {"date": "2022-11-18", "close": 25.79, "volume": 569646.0}, {"date": "2022-11-21", "close": 24.61, "volume": 536042.0}, {"date": "2022-11-22", "close": 25.27, "volume": 435982.0}, {"date": "2022-11-23", "close": 25.65, "volume": 327622.0}, {"date": "2022-11-25", "close": 25.68, "volume": 111939.0}, {"date": "2022-11-28", "close": 25.41, "volume": 450356.0}, {"date": "2022-11-29", "close": 25.19, "volume": 554731.0}, {"date": "2022-11-30", "close": 25.07, "volume": 683083.0}, {"date": "2022-12-01", "close": 25.69, "volume": 471169.0}, {"date": "2022-12-02", "close": 25.99, "volume": 351128.0}, {"date": "2022-12-05", "close": 25.37, "volume": 414209.0}, {"date": "2022-12-06", "close": 25.54, "volume": 629008.0}, {"date": "2022-12-07", "close": 24.58, "volume": 470720.0}, {"date": "2022-12-08", "close": 24.69, "volume": 640614.0}, {"date": "2022-12-09", "close": 23.89, "volume": 520766.0}, {"date": "2022-12-12", "close": 24.94, "volume": 621544.0}, {"date": "2022-12-13", "close": 24.1, "volume": 578791.0}, {"date": "2022-12-14", "close": 23.91, "volume": 675761.0}, {"date": "2022-12-15", "close": 23.12, "volume": 454400.0}, {"date": "2022-12-16", "close": 23.14, "volume": 1960174.0}, {"date": "2022-12-19", "close": 23.32, "volume": 400115.0}, {"date": "2022-12-20", "close": 23.3, "volume": 396486.0}, {"date": "2022-12-21", "close": 23.9, "volume": 558615.0}, {"date": "2022-12-22", "close": 23.16, "volume": 421857.0}, {"date": "2022-12-23", "close": 23.25, "volume": 251177.0}, {"date": "2022-12-27", "close": 23.37, "volume": 484639.0}, {"date": "2022-12-28", "close": 22.88, "volume": 418564.0}, {"date": "2022-12-29", "close": 22.6, "volume": 344586.0}, {"date": "2022-12-30", "close": 22.6, "volume": 415404.0}, {"date": "2023-01-03", "close": 23.13, "volume": 507634.0}, {"date": "2023-01-04", "close": 23.19, "volume": 341789.0}, {"date": "2023-01-05", "close": 22.75, "volume": 277226.0}, {"date": "2023-01-06", "close": 23.76, "volume": 401852.0}, {"date": "2023-01-09", "close": 24.03, "volume": 401468.0}, {"date": "2023-01-10", "close": 25.75, "volume": 759214.0}, {"date": "2023-01-11", "close": 25.58, "volume": 665670.0}, {"date": "2023-01-12", "close": 25.78, "volume": 421453.0}, {"date": "2023-01-13", "close": 25.38, "volume": 363782.0}, {"date": "2023-01-17", "close": 25.17, "volume": 462770.0}, {"date": "2023-01-18", "close": 24.66, "volume": 304441.0}, {"date": "2023-01-19", "close": 24.81, "volume": 329072.0}, {"date": "2023-01-20", "close": 25.05, "volume": 464659.0}, {"date": "2023-01-23", "close": 25.47, "volume": 1155692.0}, {"date": "2023-01-24", "close": 25.71, "volume": 366700.0}, {"date": "2023-01-25", "close": 25.41, "volume": 414064.0}, {"date": "2023-01-26", "close": 25.03, "volume": 490366.0}, {"date": "2023-01-27", "close": 25.09, "volume": 251530.0}, {"date": "2023-01-30", "close": 25.19, "volume": 467602.0}, {"date": "2023-01-31", "close": 25.76, "volume": 744504.0}, {"date": "2023-02-01", "close": 26.18, "volume": 964530.0}, {"date": "2023-02-02", "close": 29.36, "volume": 1353052.0}, {"date": "2023-02-03", "close": 29.16, "volume": 996837.0}, {"date": "2023-02-06", "close": 30.01, "volume": 785232.0}, {"date": "2023-02-07", "close": 28.9, "volume": 701176.0}, {"date": "2023-02-08", "close": 28.09, "volume": 510977.0}, {"date": "2023-02-09", "close": 27.46, "volume": 466379.0}, {"date": "2023-02-10", "close": 27.49, "volume": 353193.0}, {"date": "2023-02-13", "close": 27.95, "volume": 497551.0}, {"date": "2023-02-14", "close": 28.11, "volume": 716003.0}, {"date": "2023-02-15", "close": 28.56, "volume": 401808.0}, {"date": "2023-02-16", "close": 28.77, "volume": 415064.0}, {"date": "2023-02-17", "close": 28.2, "volume": 449434.0}, {"date": "2023-02-21", "close": 27.35, "volume": 575853.0}, {"date": "2023-02-22", "close": 27.4, "volume": 934394.0}, {"date": "2023-02-23", "close": 26.9, "volume": 503386.0}, {"date": "2023-02-24", "close": 26.26, "volume": 690812.0}, {"date": "2023-02-27", "close": 26.43, "volume": 349501.0}, {"date": "2023-02-28", "close": 27.4, "volume": 810696.0}, {"date": "2023-03-01", "close": 27.49, "volume": 539897.0}, {"date": "2023-03-02", "close": 28.51, "volume": 589577.0}, {"date": "2023-03-03", "close": 27.83, "volume": 418544.0}, {"date": "2023-03-06", "close": 27.16, "volume": 465424.0}, {"date": "2023-03-07", "close": 27.59, "volume": 393845.0}, {"date": "2023-03-08", "close": 27.18, "volume": 555475.0}, {"date": "2023-03-09", "close": 27.05, "volume": 478129.0}, {"date": "2023-03-10", "close": 25.78, "volume": 626646.0}, {"date": "2023-03-13", "close": 24.53, "volume": 743244.0}, {"date": "2023-03-14", "close": 25.18, "volume": 548763.0}, {"date": "2023-03-15", "close": 24.17, "volume": 770201.0}, {"date": "2023-03-16", "close": 24.49, "volume": 584427.0}, {"date": "2023-03-17", "close": 23.03, "volume": 1733795.0}, {"date": "2023-03-20", "close": 23.89, "volume": 548072.0}, {"date": "2023-03-21", "close": 24.73, "volume": 415365.0}, {"date": "2023-03-22", "close": 24.14, "volume": 485476.0}, {"date": "2023-03-23", "close": 23.74, "volume": 386735.0}, {"date": "2023-03-24", "close": 23.84, "volume": 358548.0}, {"date": "2023-03-27", "close": 24.18, "volume": 619552.0}, {"date": "2023-03-28", "close": 24.57, "volume": 376644.0}, {"date": "2023-03-29", "close": 24.43, "volume": 365412.0}, {"date": "2023-03-30", "close": 24.02, "volume": 281361.0}, {"date": "2023-03-31", "close": 24.59, "volume": 535400.0}, {"date": "2023-04-03", "close": 24.55, "volume": 612395.0}, {"date": "2023-04-04", "close": 23.25, "volume": 470852.0}, {"date": "2023-04-05", "close": 22.48, "volume": 793915.0}, {"date": "2023-04-06", "close": 21.53, "volume": 1201690.0}, {"date": "2023-04-10", "close": 22.08, "volume": 1697851.0}, {"date": "2023-04-11", "close": 22.3, "volume": 717959.0}, {"date": "2023-04-12", "close": 22.86, "volume": 638854.0}, {"date": "2023-04-13", "close": 22.35, "volume": 441600.0}, {"date": "2023-04-14", "close": 22.22, "volume": 472835.0}, {"date": "2023-04-17", "close": 22.5, "volume": 342580.0}, {"date": "2023-04-18", "close": 22.72, "volume": 397771.0}, {"date": "2023-04-19", "close": 22.96, "volume": 351632.0}, {"date": "2023-04-20", "close": 22.97, "volume": 450102.0}, {"date": "2023-04-21", "close": 22.55, "volume": 378846.0}, {"date": "2023-04-24", "close": 22.39, "volume": 653154.0}, {"date": "2023-04-25", "close": 22.18, "volume": 786439.0}, {"date": "2023-04-26", "close": 24.27, "volume": 2033900.0}, {"date": "2023-04-27", "close": 25.99, "volume": 1154227.0}, {"date": "2023-04-28", "close": 25.67, "volume": 960783.0}, {"date": "2023-05-01", "close": 25.72, "volume": 924191.0}, {"date": "2023-05-02", "close": 25.48, "volume": 644045.0}, {"date": "2023-05-03", "close": 24.41, "volume": 784773.0}, {"date": "2023-05-04", "close": 23.33, "volume": 701716.0}, {"date": "2023-05-05", "close": 23.92, "volume": 553201.0}, {"date": "2023-05-08", "close": 24.27, "volume": 418126.0}, {"date": "2023-05-09", "close": 24.66, "volume": 515981.0}, {"date": "2023-05-10", "close": 24.19, "volume": 364448.0}, {"date": "2023-05-11", "close": 24.25, "volume": 424057.0}, {"date": "2023-05-12", "close": 24.11, "volume": 412949.0}, {"date": "2023-05-15", "close": 24.0, "volume": 379697.0}, {"date": "2023-05-16", "close": 23.73, "volume": 362222.0}, {"date": "2023-05-17", "close": 24.33, "volume": 378282.0}, {"date": "2023-05-18", "close": 24.97, "volume": 408479.0}, {"date": "2023-05-19", "close": 25.41, "volume": 640364.0}, {"date": "2023-05-22", "close": 24.91, "volume": 419014.0}, {"date": "2023-05-23", "close": 24.71, "volume": 362375.0}, {"date": "2023-05-24", "close": 23.81, "volume": 655338.0}, {"date": "2023-05-25", "close": 24.1, "volume": 406452.0}, {"date": "2023-05-26", "close": 24.17, "volume": 358583.0}, {"date": "2023-05-30", "close": 24.14, "volume": 395440.0}, {"date": "2023-05-31", "close": 23.45, "volume": 665751.0}, {"date": "2023-06-01", "close": 24.07, "volume": 509127.0}, {"date": "2023-06-02", "close": 25.45, "volume": 547669.0}, {"date": "2023-06-05", "close": 25.19, "volume": 556277.0}, {"date": "2023-06-06", "close": 26.19, "volume": 577267.0}, {"date": "2023-06-07", "close": 26.88, "volume": 787887.0}, {"date": "2023-06-08", "close": 26.63, "volume": 582156.0}, {"date": "2023-06-09", "close": 26.58, "volume": 553092.0}, {"date": "2023-06-12", "close": 26.53, "volume": 658364.0}, {"date": "2023-06-13", "close": 26.94, "volume": 843804.0}, {"date": "2023-06-14", "close": 27.12, "volume": 865648.0}, {"date": "2023-06-15", "close": 27.0, "volume": 706035.0}, {"date": "2023-06-16", "close": 26.82, "volume": 1956754.0}, {"date": "2023-06-20", "close": 26.98, "volume": 524449.0}, {"date": "2023-06-21", "close": 27.6, "volume": 533621.0}, {"date": "2023-06-22", "close": 27.52, "volume": 480387.0}, {"date": "2023-06-23", "close": 26.56, "volume": 1055979.0}, {"date": "2023-06-26", "close": 25.85, "volume": 723535.0}, {"date": "2023-06-27", "close": 25.19, "volume": 769981.0}, {"date": "2023-06-28", "close": 25.12, "volume": 543265.0}, {"date": "2023-06-29", "close": 25.4, "volume": 593825.0}, {"date": "2023-06-30", "close": 25.64, "volume": 601151.0}, {"date": "2023-07-03", "close": 26.06, "volume": 346714.0}, {"date": "2023-07-05", "close": 23.4, "volume": 2139060.0}, {"date": "2023-07-06", "close": 23.49, "volume": 820830.0}, {"date": "2023-07-07", "close": 23.78, "volume": 433593.0}, {"date": "2023-07-10", "close": 24.03, "volume": 483784.0}, {"date": "2023-07-11", "close": 23.84, "volume": 339781.0}, {"date": "2023-07-12", "close": 23.95, "volume": 365182.0}, {"date": "2023-07-13", "close": 23.91, "volume": 535704.0}, {"date": "2023-07-14", "close": 23.97, "volume": 318751.0}, {"date": "2023-07-17", "close": 24.53, "volume": 496871.0}, {"date": "2023-07-18", "close": 24.87, "volume": 297900.0}, {"date": "2023-07-19", "close": 24.99, "volume": 462029.0}, {"date": "2023-07-20", "close": 24.78, "volume": 252676.0}, {"date": "2023-07-21", "close": 24.71, "volume": 508702.0}, {"date": "2023-07-24", "close": 24.51, "volume": 408874.0}, {"date": "2023-07-25", "close": 24.74, "volume": 622964.0}, {"date": "2023-07-26", "close": 23.56, "volume": 712803.0}, {"date": "2023-07-27", "close": 22.28, "volume": 876208.0}, {"date": "2023-07-28", "close": 23.44, "volume": 709139.0}, {"date": "2023-07-31", "close": 23.68, "volume": 636963.0}, {"date": "2023-08-01", "close": 23.79, "volume": 670220.0}, {"date": "2023-08-02", "close": 23.64, "volume": 830470.0}, {"date": "2023-08-03", "close": 23.89, "volume": 558073.0}, {"date": "2023-08-04", "close": 24.0, "volume": 604462.0}, {"date": "2023-08-07", "close": 24.55, "volume": 612107.0}, {"date": "2023-08-08", "close": 23.58, "volume": 665975.0}, {"date": "2023-08-09", "close": 23.9, "volume": 429417.0}, {"date": "2023-08-10", "close": 24.26, "volume": 353205.0}, {"date": "2023-08-11", "close": 24.29, "volume": 412202.0}, {"date": "2023-08-14", "close": 22.76, "volume": 605114.0}, {"date": "2023-08-15", "close": 22.35, "volume": 335051.0}, {"date": "2023-08-16", "close": 22.19, "volume": 289662.0}, {"date": "2023-08-17", "close": 22.07, "volume": 309037.0}, {"date": "2023-08-18", "close": 22.09, "volume": 316141.0}, {"date": "2023-08-21", "close": 22.03, "volume": 222960.0}, {"date": "2023-08-22", "close": 22.02, "volume": 272595.0}, {"date": "2023-08-23", "close": 22.33, "volume": 290116.0}, {"date": "2023-08-24", "close": 22.15, "volume": 365185.0}, {"date": "2023-08-25", "close": 22.19, "volume": 241672.0}, {"date": "2023-08-28", "close": 22.41, "volume": 220362.0}, {"date": "2023-08-29", "close": 22.54, "volume": 189365.0}, {"date": "2023-08-30", "close": 22.47, "volume": 251728.0}, {"date": "2023-08-31", "close": 22.55, "volume": 367181.0}, {"date": "2023-09-01", "close": 23.11, "volume": 428744.0}, {"date": "2023-09-05", "close": 22.17, "volume": 443852.0}, {"date": "2023-09-06", "close": 22.28, "volume": 272861.0}, {"date": "2023-09-07", "close": 21.72, "volume": 382100.0}, {"date": "2023-09-08", "close": 21.45, "volume": 351193.0}, {"date": "2023-09-11", "close": 21.27, "volume": 313562.0}, {"date": "2023-09-12", "close": 21.21, "volume": 301182.0}, {"date": "2023-09-13", "close": 21.13, "volume": 303073.0}, {"date": "2023-09-14", "close": 21.81, "volume": 294448.0}, {"date": "2023-09-15", "close": 21.87, "volume": 1952886.0}, {"date": "2023-09-18", "close": 22.33, "volume": 368471.0}, {"date": "2023-09-19", "close": 22.3, "volume": 303175.0}, {"date": "2023-09-20", "close": 22.07, "volume": 235189.0}, {"date": "2023-09-21", "close": 22.4, "volume": 446699.0}, {"date": "2023-09-22", "close": 22.64, "volume": 280855.0}, {"date": "2023-09-25", "close": 22.48, "volume": 358149.0}, {"date": "2023-09-26", "close": 22.15, "volume": 377117.0}, {"date": "2023-09-27", "close": 21.08, "volume": 1294726.0}, {"date": "2023-09-28", "close": 21.4, "volume": 798346.0}, {"date": "2023-09-29", "close": 21.12, "volume": 553252.0}, {"date": "2023-10-02", "close": 21.01, "volume": 498981.0}, {"date": "2023-10-03", "close": 20.92, "volume": 364808.0}, {"date": "2023-10-04", "close": 21.37, "volume": 321822.0}, {"date": "2023-10-05", "close": 21.54, "volume": 365006.0}, {"date": "2023-10-06", "close": 21.51, "volume": 331372.0}, {"date": "2023-10-09", "close": 21.8, "volume": 217647.0}, {"date": "2023-10-10", "close": 21.88, "volume": 323994.0}, {"date": "2023-10-11", "close": 22.06, "volume": 269911.0}, {"date": "2023-10-12", "close": 22.11, "volume": 395963.0}, {"date": "2023-10-13", "close": 21.63, "volume": 484010.0}, {"date": "2023-10-16", "close": 21.77, "volume": 298311.0}, {"date": "2023-10-17", "close": 21.84, "volume": 309300.0}, {"date": "2023-10-18", "close": 21.31, "volume": 319491.0}, {"date": "2023-10-19", "close": 20.51, "volume": 418411.0}, {"date": "2023-10-20", "close": 20.85, "volume": 542696.0}, {"date": "2023-10-23", "close": 20.48, "volume": 502514.0}, {"date": "2023-10-24", "close": 20.7, "volume": 413994.0}, {"date": "2023-10-25", "close": 20.5, "volume": 948392.0}, {"date": "2023-10-26", "close": 20.98, "volume": 715585.0}, {"date": "2023-10-27", "close": 20.63, "volume": 605424.0}, {"date": "2023-10-30", "close": 20.84, "volume": 1026073.0}, {"date": "2023-10-31", "close": 20.69, "volume": 476141.0}, {"date": "2023-11-01", "close": 21.36, "volume": 611215.0}, {"date": "2023-11-02", "close": 21.23, "volume": 345552.0}, {"date": "2023-11-03", "close": 21.71, "volume": 355888.0}, {"date": "2023-11-06", "close": 20.98, "volume": 445894.0}, {"date": "2023-11-07", "close": 20.66, "volume": 367546.0}, {"date": "2023-11-08", "close": 20.84, "volume": 323199.0}, {"date": "2023-11-09", "close": 20.58, "volume": 484201.0}, {"date": "2023-11-10", "close": 21.1, "volume": 335160.0}, {"date": "2023-11-13", "close": 21.4, "volume": 275274.0}, {"date": "2023-11-14", "close": 22.21, "volume": 389544.0}, {"date": "2023-11-15", "close": 21.76, "volume": 409536.0}, {"date": "2023-11-16", "close": 21.1, "volume": 288094.0}, {"date": "2023-11-17", "close": 21.53, "volume": 321976.0}, {"date": "2023-11-20", "close": 21.7, "volume": 329108.0}, {"date": "2023-11-21", "close": 21.57, "volume": 248041.0}, {"date": "2023-11-22", "close": 21.56, "volume": 185658.0}, {"date": "2023-11-24", "close": 21.68, "volume": 109815.0}, {"date": "2023-11-27", "close": 21.79, "volume": 288090.0}, {"date": "2023-11-28", "close": 21.49, "volume": 350443.0}, {"date": "2023-11-29", "close": 21.48, "volume": 391671.0}, {"date": "2023-11-30", "close": 21.92, "volume": 388370.0}, {"date": "2023-12-01", "close": 22.47, "volume": 359529.0}, {"date": "2023-12-04", "close": 23.29, "volume": 498773.0}, {"date": "2023-12-05", "close": 23.72, "volume": 540180.0}, {"date": "2023-12-06", "close": 23.88, "volume": 431298.0}, {"date": "2023-12-07", "close": 24.55, "volume": 434389.0}, {"date": "2023-12-08", "close": 24.73, "volume": 530343.0}, {"date": "2023-12-11", "close": 25.07, "volume": 534266.0}, {"date": "2023-12-12", "close": 24.8, "volume": 695442.0}, {"date": "2023-12-13", "close": 25.83, "volume": 969779.0}, {"date": "2023-12-14", "close": 27.32, "volume": 852791.0}, {"date": "2023-12-15", "close": 27.04, "volume": 4734347.0}, {"date": "2023-12-18", "close": 25.82, "volume": 713166.0}, {"date": "2023-12-19", "close": 26.63, "volume": 575545.0}, {"date": "2023-12-20", "close": 26.01, "volume": 619521.0}, {"date": "2023-12-21", "close": 25.95, "volume": 636739.0}, {"date": "2023-12-22", "close": 25.82, "volume": 432591.0}, {"date": "2023-12-26", "close": 25.61, "volume": 522420.0}, {"date": "2023-12-27", "close": 25.8, "volume": 467088.0}, {"date": "2023-12-28", "close": 25.74, "volume": 356079.0}, {"date": "2023-12-29", "close": 25.62, "volume": 438338.0}, {"date": "2024-01-02", "close": 25.34, "volume": 399771.0}, {"date": "2024-01-03", "close": 24.21, "volume": 509170.0}, {"date": "2024-01-04", "close": 24.2, "volume": 936429.0}, {"date": "2024-01-05", "close": 25.24, "volume": 554209.0}, {"date": "2024-01-08", "close": 25.15, "volume": 355498.0}, {"date": "2024-01-09", "close": 24.4, "volume": 644668.0}, {"date": "2024-01-10", "close": 24.0, "volume": 516290.0}, {"date": "2024-01-11", "close": 23.79, "volume": 480520.0}, {"date": "2024-01-12", "close": 23.45, "volume": 337174.0}, {"date": "2024-01-16", "close": 23.6, "volume": 344965.0}, {"date": "2024-01-17", "close": 23.9, "volume": 417973.0}, {"date": "2024-01-18", "close": 24.31, "volume": 339837.0}, {"date": "2024-01-19", "close": 24.62, "volume": 1296020.0}, {"date": "2024-01-22", "close": 25.32, "volume": 393135.0}, {"date": "2024-01-23", "close": 25.32, "volume": 311022.0}, {"date": "2024-01-24", "close": 25.31, "volume": 301452.0}, {"date": "2024-01-25", "close": 25.51, "volume": 458601.0}, {"date": "2024-01-26", "close": 25.72, "volume": 399062.0}, {"date": "2024-01-29", "close": 25.57, "volume": 466411.0}, {"date": "2024-01-30", "close": 25.66, "volume": 483846.0}, {"date": "2024-01-31", "close": 25.3, "volume": 1523859.0}, {"date": "2024-02-01", "close": 26.72, "volume": 2442494.0}, {"date": "2024-02-02", "close": 27.98, "volume": 1320653.0}, {"date": "2024-02-05", "close": 26.86, "volume": 1088050.0}, {"date": "2024-02-06", "close": 26.57, "volume": 694839.0}, {"date": "2024-02-07", "close": 25.91, "volume": 630618.0}, {"date": "2024-02-08", "close": 25.48, "volume": 590971.0}, {"date": "2024-02-09", "close": 25.31, "volume": 609402.0}, {"date": "2024-02-12", "close": 26.4, "volume": 507446.0}, {"date": "2024-02-13", "close": 26.31, "volume": 686887.0}, {"date": "2024-02-14", "close": 26.43, "volume": 706019.0}, {"date": "2024-02-15", "close": 26.4, "volume": 1184903.0}, {"date": "2024-02-16", "close": 26.32, "volume": 900687.0}, {"date": "2024-02-20", "close": 25.45, "volume": 382800.0}, {"date": "2024-02-21", "close": 25.29, "volume": 353076.0}, {"date": "2024-02-22", "close": 25.67, "volume": 521470.0}, {"date": "2024-02-23", "close": 26.2, "volume": 355214.0}, {"date": "2024-02-26", "close": 26.93, "volume": 590865.0}, {"date": "2024-02-27", "close": 27.87, "volume": 579908.0}, {"date": "2024-02-28", "close": 28.28, "volume": 514966.0}, {"date": "2024-02-29", "close": 27.28, "volume": 1125423.0}, {"date": "2024-03-01", "close": 26.86, "volume": 529172.0}, {"date": "2024-03-04", "close": 26.63, "volume": 596313.0}, {"date": "2024-03-05", "close": 27.03, "volume": 552491.0}, {"date": "2024-03-06", "close": 27.53, "volume": 645490.0}, {"date": "2024-03-07", "close": 27.59, "volume": 270878.0}, {"date": "2024-03-08", "close": 27.9, "volume": 402356.0}, {"date": "2024-03-11", "close": 27.45, "volume": 357344.0}, {"date": "2024-03-12", "close": 27.5, "volume": 319347.0}, {"date": "2024-03-13", "close": 27.4, "volume": 399470.0}, {"date": "2024-03-14", "close": 26.64, "volume": 403096.0}, {"date": "2024-03-15", "close": 28.06, "volume": 2563111.0}, {"date": "2024-03-18", "close": 28.61, "volume": 727930.0}, {"date": "2024-03-19", "close": 27.71, "volume": 628299.0}, {"date": "2024-03-20", "close": 28.55, "volume": 460022.0}, {"date": "2024-03-21", "close": 28.33, "volume": 415072.0}, {"date": "2024-03-22", "close": 28.46, "volume": 284909.0}, {"date": "2024-03-25", "close": 28.12, "volume": 198228.0}, {"date": "2024-03-26", "close": 28.41, "volume": 243314.0}, {"date": "2024-03-27", "close": 29.43, "volume": 450183.0}, {"date": "2024-03-28", "close": 29.94, "volume": 989425.0}, {"date": "2024-04-01", "close": 28.98, "volume": 435667.0}, {"date": "2024-04-02", "close": 28.02, "volume": 479415.0}, {"date": "2024-04-03", "close": 28.02, "volume": 339320.0}, {"date": "2024-04-04", "close": 28.5, "volume": 570773.0}, {"date": "2024-04-05", "close": 29.17, "volume": 399725.0}, {"date": "2024-04-08", "close": 29.16, "volume": 316009.0}, {"date": "2024-04-09", "close": 28.52, "volume": 357010.0}, {"date": "2024-04-10", "close": 27.5, "volume": 455797.0}, {"date": "2024-04-11", "close": 26.93, "volume": 395380.0}, {"date": "2024-04-12", "close": 26.74, "volume": 566058.0}, {"date": "2024-04-15", "close": 26.5, "volume": 435394.0}, {"date": "2024-04-16", "close": 26.68, "volume": 500254.0}, {"date": "2024-04-17", "close": 25.9, "volume": 695548.0}, {"date": "2024-04-18", "close": 25.03, "volume": 513376.0}, {"date": "2024-04-19", "close": 25.36, "volume": 725023.0}, {"date": "2024-04-22", "close": 25.82, "volume": 450969.0}, {"date": "2024-04-23", "close": 25.75, "volume": 934976.0}, {"date": "2024-04-24", "close": 24.42, "volume": 966213.0}, {"date": "2024-04-25", "close": 24.0, "volume": 754217.0}, {"date": "2024-04-26", "close": 24.61, "volume": 733906.0}, {"date": "2024-04-29", "close": 24.05, "volume": 624693.0}, {"date": "2024-04-30", "close": 23.11, "volume": 828342.0}, {"date": "2024-05-01", "close": 22.69, "volume": 584874.0}, {"date": "2024-05-02", "close": 22.89, "volume": 339902.0}, {"date": "2024-05-03", "close": 23.34, "volume": 430067.0}, {"date": "2024-05-06", "close": 23.08, "volume": 368347.0}, {"date": "2024-05-07", "close": 23.1, "volume": 473248.0}, {"date": "2024-05-08", "close": 23.62, "volume": 503617.0}, {"date": "2024-05-09", "close": 23.14, "volume": 364994.0}, {"date": "2024-05-10", "close": 23.28, "volume": 532284.0}, {"date": "2024-05-13", "close": 23.06, "volume": 458321.0}, {"date": "2024-05-14", "close": 23.38, "volume": 484740.0}, {"date": "2024-05-15", "close": 23.15, "volume": 423420.0}, {"date": "2024-05-16", "close": 23.22, "volume": 439406.0}, {"date": "2024-05-17", "close": 22.47, "volume": 599194.0}, {"date": "2024-05-20", "close": 22.45, "volume": 341460.0}, {"date": "2024-05-21", "close": 22.14, "volume": 327505.0}, {"date": "2024-05-22", "close": 22.2, "volume": 524099.0}, {"date": "2024-05-23", "close": 22.11, "volume": 606187.0}, {"date": "2024-05-24", "close": 22.31, "volume": 350018.0}, {"date": "2024-05-28", "close": 22.07, "volume": 385273.0}, {"date": "2024-05-29", "close": 21.77, "volume": 349129.0}, {"date": "2024-05-30", "close": 22.08, "volume": 307339.0}, {"date": "2024-05-31", "close": 22.61, "volume": 447686.0}, {"date": "2024-06-03", "close": 22.02, "volume": 616430.0}, {"date": "2024-06-04", "close": 21.21, "volume": 491852.0}, {"date": "2024-06-05", "close": 20.89, "volume": 769108.0}, {"date": "2024-06-06", "close": 20.71, "volume": 984060.0}, {"date": "2024-06-07", "close": 20.46, "volume": 445595.0}, {"date": "2024-06-10", "close": 20.61, "volume": 538379.0}, {"date": "2024-06-11", "close": 20.62, "volume": 442040.0}, {"date": "2024-06-12", "close": 20.5, "volume": 494630.0}, {"date": "2024-06-13", "close": 20.96, "volume": 481213.0}, {"date": "2024-06-14", "close": 20.71, "volume": 697268.0}, {"date": "2024-06-17", "close": 21.27, "volume": 664170.0}, {"date": "2024-06-18", "close": 21.38, "volume": 660040.0}, {"date": "2024-06-20", "close": 20.99, "volume": 517245.0}, {"date": "2024-06-21", "close": 20.99, "volume": 2933217.0}, {"date": "2024-06-24", "close": 21.59, "volume": 467066.0}, {"date": "2024-06-25", "close": 21.11, "volume": 383915.0}, {"date": "2024-06-26", "close": 21.15, "volume": 481596.0}, {"date": "2024-06-27", "close": 21.46, "volume": 483494.0}, {"date": "2024-06-28", "close": 21.84, "volume": 2438425.0}, {"date": "2024-07-01", "close": 21.52, "volume": 362813.0}, {"date": "2024-07-02", "close": 21.76, "volume": 457129.0}, {"date": "2024-07-03", "close": 21.84, "volume": 527766.0}, {"date": "2024-07-05", "close": 20.92, "volume": 583195.0}, {"date": "2024-07-08", "close": 21.16, "volume": 488580.0}, {"date": "2024-07-09", "close": 20.67, "volume": 470307.0}, {"date": "2024-07-10", "close": 20.6, "volume": 342548.0}, {"date": "2024-07-11", "close": 21.77, "volume": 590354.0}, {"date": "2024-07-12", "close": 21.99, "volume": 394372.0}, {"date": "2024-07-15", "close": 22.67, "volume": 503903.0}, {"date": "2024-07-16", "close": 23.75, "volume": 655177.0}, {"date": "2024-07-17", "close": 23.34, "volume": 643739.0}, {"date": "2024-07-18", "close": 22.69, "volume": 560166.0}, {"date": "2024-07-19", "close": 22.45, "volume": 1049776.0}, {"date": "2024-07-22", "close": 22.99, "volume": 381540.0}, {"date": "2024-07-23", "close": 22.55, "volume": 709683.0}, {"date": "2024-07-24", "close": 20.41, "volume": 1419153.0}, {"date": "2024-07-25", "close": 20.51, "volume": 866761.0}, {"date": "2024-07-26", "close": 21.08, "volume": 850754.0}, {"date": "2024-07-29", "close": 20.76, "volume": 861306.0}, {"date": "2024-07-30", "close": 21.41, "volume": 872818.0}, {"date": "2024-07-31", "close": 21.49, "volume": 663917.0}, {"date": "2024-08-01", "close": 20.87, "volume": 572952.0}, {"date": "2024-08-02", "close": 19.62, "volume": 745991.0}, {"date": "2024-08-05", "close": 19.25, "volume": 618809.0}, {"date": "2024-08-06", "close": 19.35, "volume": 589912.0}, {"date": "2024-08-07", "close": 19.27, "volume": 793255.0}, {"date": "2024-08-08", "close": 19.52, "volume": 796070.0}, {"date": "2024-08-09", "close": 19.38, "volume": 437029.0}, {"date": "2024-08-12", "close": 19.05, "volume": 607355.0}, {"date": "2024-08-13", "close": 19.4, "volume": 543182.0}, {"date": "2024-08-14", "close": 19.32, "volume": 694786.0}, {"date": "2024-08-15", "close": 19.65, "volume": 366631.0}, {"date": "2024-08-16", "close": 19.57, "volume": 502719.0}, {"date": "2024-08-19", "close": 19.78, "volume": 297842.0}, {"date": "2024-08-20", "close": 18.56, "volume": 536970.0}, {"date": "2024-08-21", "close": 19.07, "volume": 301206.0}, {"date": "2024-08-22", "close": 19.0, "volume": 266516.0}, {"date": "2024-08-23", "close": 19.55, "volume": 304925.0}, {"date": "2024-08-26", "close": 19.56, "volume": 324356.0}, {"date": "2024-08-27", "close": 19.21, "volume": 196868.0}, {"date": "2024-08-28", "close": 19.21, "volume": 429729.0}, {"date": "2024-08-29", "close": 19.26, "volume": 364380.0}, {"date": "2024-08-30", "close": 19.46, "volume": 499191.0}, {"date": "2024-09-03", "close": 19.06, "volume": 379781.0}, {"date": "2024-09-04", "close": 19.15, "volume": 294504.0}, {"date": "2024-09-05", "close": 18.89, "volume": 254130.0}, {"date": "2024-09-06", "close": 18.65, "volume": 771366.0}, {"date": "2024-09-09", "close": 18.6, "volume": 781683.0}, {"date": "2024-09-10", "close": 18.52, "volume": 759117.0}, {"date": "2024-09-11", "close": 18.66, "volume": 615862.0}, {"date": "2024-09-12", "close": 18.79, "volume": 389643.0}, {"date": "2024-09-13", "close": 19.33, "volume": 265192.0}, {"date": "2024-09-16", "close": 19.5, "volume": 327764.0}, {"date": "2024-09-17", "close": 19.68, "volume": 479768.0}, {"date": "2024-09-18", "close": 19.74, "volume": 472280.0}, {"date": "2024-09-19", "close": 19.97, "volume": 410448.0}, {"date": "2024-09-20", "close": 19.38, "volume": 3587244.0}, {"date": "2024-09-23", "close": 19.38, "volume": 803448.0}, {"date": "2024-09-24", "close": 19.05, "volume": 397336.0}, {"date": "2024-09-25", "close": 18.59, "volume": 731224.0}, {"date": "2024-09-26", "close": 18.9, "volume": 409386.0}, {"date": "2024-09-27", "close": 19.1, "volume": 253868.0}, {"date": "2024-09-30", "close": 19.19, "volume": 420447.0}, {"date": "2024-10-01", "close": 18.72, "volume": 311272.0}, {"date": "2024-10-02", "close": 18.15, "volume": 554945.0}, {"date": "2024-10-03", "close": 18.26, "volume": 422687.0}, {"date": "2024-10-04", "close": 18.13, "volume": 294144.0}, {"date": "2024-10-07", "close": 18.06, "volume": 278705.0}, {"date": "2024-10-08", "close": 18.24, "volume": 315998.0}, {"date": "2024-10-09", "close": 18.29, "volume": 279768.0}, {"date": "2024-10-10", "close": 18.15, "volume": 402404.0}, {"date": "2024-10-11", "close": 18.64, "volume": 308743.0}, {"date": "2024-10-14", "close": 18.52, "volume": 303410.0}, {"date": "2024-10-15", "close": 18.35, "volume": 354196.0}, {"date": "2024-10-16", "close": 18.9, "volume": 445449.0}, {"date": "2024-10-17", "close": 18.7, "volume": 411335.0}, {"date": "2024-10-18", "close": 18.49, "volume": 833452.0}, {"date": "2024-10-21", "close": 17.68, "volume": 400251.0}, {"date": "2024-10-22", "close": 17.45, "volume": 439907.0}, {"date": "2024-10-23", "close": 17.06, "volume": 734153.0}, {"date": "2024-10-24", "close": 16.9, "volume": 1187097.0}, {"date": "2024-10-25", "close": 17.98, "volume": 837043.0}, {"date": "2024-10-28", "close": 18.49, "volume": 821639.0}, {"date": "2024-10-29", "close": 17.92, "volume": 809626.0}, {"date": "2024-10-30", "close": 17.84, "volume": 564902.0}, {"date": "2024-10-31", "close": 17.44, "volume": 738430.0}, {"date": "2024-11-01", "close": 17.45, "volume": 571177.0}, {"date": "2024-11-04", "close": 17.77, "volume": 528846.0}, {"date": "2024-11-05", "close": 18.04, "volume": 299580.0}, {"date": "2024-11-06", "close": 19.17, "volume": 643352.0}, {"date": "2024-11-07", "close": 19.32, "volume": 470913.0}, {"date": "2024-11-08", "close": 19.81, "volume": 521487.0}, {"date": "2024-11-11", "close": 20.1, "volume": 404107.0}, {"date": "2024-11-12", "close": 19.69, "volume": 444231.0}, {"date": "2024-11-13", "close": 19.3, "volume": 413992.0}, {"date": "2024-11-14", "close": 19.35, "volume": 338243.0}, {"date": "2024-11-15", "close": 19.16, "volume": 330671.0}, {"date": "2024-11-18", "close": 19.03, "volume": 301880.0}, {"date": "2024-11-19", "close": 18.56, "volume": 511525.0}, {"date": "2024-11-20", "close": 18.44, "volume": 408987.0}, {"date": "2024-11-21", "close": 18.91, "volume": 323233.0}, {"date": "2024-11-22", "close": 19.31, "volume": 362609.0}, {"date": "2024-11-25", "close": 20.08, "volume": 613150.0}, {"date": "2024-11-26", "close": 19.52, "volume": 683073.0}, {"date": "2024-11-27", "close": 19.61, "volume": 321591.0}, {"date": "2024-11-29", "close": 19.83, "volume": 170885.0}, {"date": "2024-12-02", "close": 19.63, "volume": 561523.0}, {"date": "2024-12-03", "close": 19.65, "volume": 327716.0}, {"date": "2024-12-04", "close": 20.11, "volume": 360864.0}, {"date": "2024-12-05", "close": 19.29, "volume": 404356.0}, {"date": "2024-12-06", "close": 19.31, "volume": 355685.0}, {"date": "2024-12-09", "close": 19.75, "volume": 375223.0}, {"date": "2024-12-10", "close": 20.26, "volume": 365312.0}, {"date": "2024-12-11", "close": 20.1, "volume": 616930.0}, {"date": "2024-12-12", "close": 19.46, "volume": 253172.0}, {"date": "2024-12-13", "close": 18.6, "volume": 534776.0}, {"date": "2024-12-16", "close": 18.55, "volume": 604243.0}, {"date": "2024-12-17", "close": 18.27, "volume": 517683.0}, {"date": "2024-12-18", "close": 17.56, "volume": 454972.0}, {"date": "2024-12-19", "close": 17.1, "volume": 557547.0}, {"date": "2024-12-20", "close": 17.01, "volume": 3056799.0}, {"date": "2024-12-23", "close": 16.84, "volume": 523301.0}, {"date": "2024-12-24", "close": 17.12, "volume": 183389.0}, {"date": "2024-12-26", "close": 17.52, "volume": 271838.0}, {"date": "2024-12-27", "close": 17.31, "volume": 250826.0}, {"date": "2024-12-30", "close": 17.12, "volume": 619647.0}, {"date": "2024-12-31", "close": 17.13, "volume": 301786.0}, {"date": "2025-01-02", "close": 17.0, "volume": 437174.0}, {"date": "2025-01-03", "close": 17.12, "volume": 286038.0}, {"date": "2025-01-06", "close": 17.28, "volume": 312649.0}, {"date": "2025-01-07", "close": 16.77, "volume": 617114.0}, {"date": "2025-01-08", "close": 16.84, "volume": 365643.0}, {"date": "2025-01-10", "close": 16.47, "volume": 650277.0}, {"date": "2025-01-13", "close": 16.8, "volume": 247728.0}, {"date": "2025-01-14", "close": 17.02, "volume": 342542.0}, {"date": "2025-01-15", "close": 15.99, "volume": 1425569.0}, {"date": "2025-01-16", "close": 16.08, "volume": 862595.0}, {"date": "2025-01-17", "close": 16.23, "volume": 3690957.0}, {"date": "2025-01-21", "close": 15.79, "volume": 703737.0}, {"date": "2025-01-22", "close": 15.98, "volume": 969675.0}, {"date": "2025-01-23", "close": 15.74, "volume": 555746.0}, {"date": "2025-01-24", "close": 15.59, "volume": 654288.0}, {"date": "2025-01-27", "close": 15.26, "volume": 932422.0}, {"date": "2025-01-28", "close": 15.64, "volume": 1023334.0}, {"date": "2025-01-29", "close": 16.31, "volume": 1279042.0}, {"date": "2025-01-30", "close": 15.6, "volume": 953472.0}, {"date": "2025-01-31", "close": 15.6, "volume": 2934213.0}, {"date": "2025-02-03", "close": 15.29, "volume": 1267545.0}, {"date": "2025-02-04", "close": 15.07, "volume": 1154669.0}, {"date": "2025-02-05", "close": 14.84, "volume": 848405.0}, {"date": "2025-02-06", "close": 14.32, "volume": 897470.0}, {"date": "2025-02-07", "close": 13.6, "volume": 852298.0}, {"date": "2025-02-10", "close": 13.39, "volume": 822222.0}, {"date": "2025-02-11", "close": 13.31, "volume": 709016.0}, {"date": "2025-02-12", "close": 12.64, "volume": 625158.0}, {"date": "2025-02-13", "close": 12.4, "volume": 1022845.0}, {"date": "2025-02-14", "close": 12.4, "volume": 987102.0}, {"date": "2025-02-18", "close": 12.15, "volume": 824992.0}, {"date": "2025-02-19", "close": 12.46, "volume": 1024861.0}, {"date": "2025-02-20", "close": 12.57, "volume": 799124.0}, {"date": "2025-02-21", "close": 12.12, "volume": 975796.0}, {"date": "2025-02-24", "close": 11.02, "volume": 1287294.0}, {"date": "2025-02-25", "close": 11.6, "volume": 922074.0}, {"date": "2025-02-26", "close": 11.78, "volume": 909656.0}, {"date": "2025-02-27", "close": 11.67, "volume": 1015224.0}, {"date": "2025-02-28", "close": 11.71, "volume": 1041462.0}, {"date": "2025-03-03", "close": 10.75, "volume": 811085.0}, {"date": "2025-03-04", "close": 10.59, "volume": 998675.0}, {"date": "2025-03-05", "close": 11.0, "volume": 909179.0}, {"date": "2025-03-06", "close": 11.57, "volume": 872905.0}, {"date": "2025-03-07", "close": 12.32, "volume": 1295298.0}, {"date": "2025-03-10", "close": 11.64, "volume": 1563905.0}, {"date": "2025-03-11", "close": 11.36, "volume": 1221113.0}, {"date": "2025-03-12", "close": 11.09, "volume": 1278101.0}, {"date": "2025-03-13", "close": 10.76, "volume": 1002774.0}, {"date": "2025-03-14", "close": 11.06, "volume": 1192437.0}, {"date": "2025-03-17", "close": 11.33, "volume": 1040685.0}, {"date": "2025-03-18", "close": 11.43, "volume": 1423739.0}, {"date": "2025-03-19", "close": 11.39, "volume": 1281456.0}, {"date": "2025-03-20", "close": 11.36, "volume": 1139700.0}, {"date": "2025-03-21", "close": 11.55, "volume": 10850310.0}, {"date": "2025-03-24", "close": 11.07, "volume": 1768206.0}, {"date": "2025-03-25", "close": 11.16, "volume": 1873659.0}, {"date": "2025-03-26", "close": 11.16, "volume": 736442.0}, {"date": "2025-03-27", "close": 11.93, "volume": 1414219.0}, {"date": "2025-03-28", "close": 11.03, "volume": 1046480.0}, {"date": "2025-03-31", "close": 11.05, "volume": 850605.0}, {"date": "2025-04-01", "close": 11.03, "volume": 921182.0}, {"date": "2025-04-02", "close": 11.2, "volume": 744008.0}, {"date": "2025-04-03", "close": 10.26, "volume": 1028958.0}, {"date": "2025-04-04", "close": 10.29, "volume": 1096255.0}, {"date": "2025-04-07", "close": 9.79, "volume": 981159.0}, {"date": "2025-04-08", "close": 9.48, "volume": 1051751.0}, {"date": "2025-04-09", "close": 10.52, "volume": 1041434.0}, {"date": "2025-04-10", "close": 10.11, "volume": 897900.0}, {"date": "2025-04-11", "close": 9.82, "volume": 907927.0}, {"date": "2025-04-14", "close": 9.31, "volume": 818466.0}, {"date": "2025-04-15", "close": 9.17, "volume": 858539.0}, {"date": "2025-04-16", "close": 9.91, "volume": 1525287.0}, {"date": "2025-04-17", "close": 10.18, "volume": 4625152.0}, {"date": "2025-04-21", "close": 9.91, "volume": 698706.0}, {"date": "2025-04-22", "close": 10.07, "volume": 844142.0}, {"date": "2025-04-23", "close": 10.11, "volume": 576253.0}, {"date": "2025-04-24", "close": 10.45, "volume": 596313.0}, {"date": "2025-04-25", "close": 10.03, "volume": 656552.0}, {"date": "2025-04-28", "close": 10.05, "volume": 574138.0}, {"date": "2025-04-29", "close": 9.96, "volume": 1320332.0}, {"date": "2025-04-30", "close": 6.91, "volume": 3367563.0}, {"date": "2025-05-01", "close": 7.54, "volume": 2659696.0}, {"date": "2025-05-02", "close": 8.19, "volume": 1636343.0}, {"date": "2025-05-05", "close": 8.08, "volume": 1096380.0}, {"date": "2025-05-06", "close": 8.13, "volume": 1001225.0}, {"date": "2025-05-07", "close": 8.09, "volume": 883815.0}, {"date": "2025-05-08", "close": 8.34, "volume": 748850.0}, {"date": "2025-05-09", "close": 8.71, "volume": 669026.0}, {"date": "2025-05-12", "close": 9.25, "volume": 882053.0}, {"date": "2025-05-13", "close": 9.77, "volume": 771488.0}, {"date": "2025-05-14", "close": 9.71, "volume": 680269.0}, {"date": "2025-05-15", "close": 9.39, "volume": 488866.0}, {"date": "2025-05-16", "close": 9.6, "volume": 558687.0}, {"date": "2025-05-19", "close": 9.76, "volume": 664450.0}, {"date": "2025-05-20", "close": 9.69, "volume": 443392.0}, {"date": "2025-05-21", "close": 9.04, "volume": 567872.0}, {"date": "2025-05-22", "close": 8.84, "volume": 558478.0}, {"date": "2025-05-23", "close": 8.66, "volume": 393243.0}, {"date": "2025-05-27", "close": 8.95, "volume": 589720.0}, {"date": "2025-05-28", "close": 8.81, "volume": 481168.0}, {"date": "2025-05-29", "close": 8.62, "volume": 570403.0}, {"date": "2025-05-30", "close": 8.67, "volume": 819472.0}, {"date": "2025-06-02", "close": 8.55, "volume": 679716.0}, {"date": "2025-06-03", "close": 9.16, "volume": 626509.0}, {"date": "2025-06-04", "close": 9.2, "volume": 517051.0}, {"date": "2025-06-05", "close": 8.95, "volume": 549632.0}, {"date": "2025-06-06", "close": 9.38, "volume": 507952.0}, {"date": "2025-06-09", "close": 9.92, "volume": 555229.0}, {"date": "2025-06-10", "close": 10.34, "volume": 674510.0}, {"date": "2025-06-11", "close": 10.35, "volume": 626092.0}, {"date": "2025-06-12", "close": 10.35, "volume": 560747.0}, {"date": "2025-06-13", "close": 10.36, "volume": 618801.0}, {"date": "2025-06-16", "close": 10.72, "volume": 469219.0}, {"date": "2025-06-17", "close": 10.28, "volume": 809757.0}, {"date": "2025-06-18", "close": 10.39, "volume": 707122.0}, {"date": "2025-06-20", "close": 10.21, "volume": 958376.0}, {"date": "2025-06-23", "close": 10.34, "volume": 607188.0}, {"date": "2025-06-24", "close": 10.59, "volume": 597005.0}, {"date": "2025-06-25", "close": 10.49, "volume": 543650.0}, {"date": "2025-06-26", "close": 10.69, "volume": 399734.0}, {"date": "2025-06-27", "close": 10.76, "volume": 607960.0}, {"date": "2025-06-30", "close": 10.63, "volume": 433051.0}, {"date": "2025-07-01", "close": 11.06, "volume": 405471.0}, {"date": "2025-07-02", "close": 11.48, "volume": 566430.0}, {"date": "2025-07-03", "close": 11.49, "volume": 316882.0}, {"date": "2025-07-07", "close": 11.28, "volume": 587639.0}, {"date": "2025-07-08", "close": 11.28, "volume": 389230.0}, {"date": "2025-07-09", "close": 11.15, "volume": 699143.0}, {"date": "2025-07-10", "close": 11.17, "volume": 490675.0}, {"date": "2025-07-11", "close": 10.77, "volume": 416313.0}, {"date": "2025-07-14", "close": 10.22, "volume": 678140.0}, {"date": "2025-07-15", "close": 9.98, "volume": 613765.0}, {"date": "2025-07-16", "close": 9.86, "volume": 1595618.0}, {"date": "2025-07-17", "close": 9.92, "volume": 1352739.0}, {"date": "2025-07-18", "close": 9.69, "volume": 4849438.0}, {"date": "2025-07-21", "close": 9.53, "volume": 515006.0}, {"date": "2025-07-22", "close": 10.31, "volume": 817188.0}, {"date": "2025-07-23", "close": 10.86, "volume": 773130.0}, {"date": "2025-07-24", "close": 10.66, "volume": 759010.0}, {"date": "2025-07-25", "close": 9.97, "volume": 1561732.0}, {"date": "2025-07-28", "close": 10.41, "volume": 1257892.0}, {"date": "2025-07-29", "close": 10.46, "volume": 1013183.0}, {"date": "2025-07-30", "close": 9.91, "volume": 1236268.0}, {"date": "2025-07-31", "close": 9.96, "volume": 613877.0}, {"date": "2025-08-01", "close": 9.56, "volume": 632752.0}, {"date": "2025-08-04", "close": 9.65, "volume": 465807.0}, {"date": "2025-08-05", "close": 10.14, "volume": 607475.0}, {"date": "2025-08-06", "close": 10.17, "volume": 482191.0}, {"date": "2025-08-07", "close": 10.15, "volume": 382456.0}, {"date": "2025-08-08", "close": 9.89, "volume": 637870.0}, {"date": "2025-08-11", "close": 9.75, "volume": 886158.0}, {"date": "2025-08-12", "close": 10.59, "volume": 655815.0}, {"date": "2025-08-13", "close": 11.04, "volume": 1016166.0}, {"date": "2025-08-14", "close": 10.82, "volume": 577624.0}, {"date": "2025-08-15", "close": 10.67, "volume": 517546.0}, {"date": "2025-08-18", "close": 10.72, "volume": 558690.0}, {"date": "2025-08-19", "close": 10.88, "volume": 477493.0}, {"date": "2025-08-20", "close": 10.14, "volume": 453151.0}, {"date": "2025-08-21", "close": 10.12, "volume": 420115.0}, {"date": "2025-08-22", "close": 11.28, "volume": 759333.0}, {"date": "2025-08-25", "close": 11.17, "volume": 484041.0}, {"date": "2025-08-26", "close": 11.24, "volume": 1615135.0}, {"date": "2025-08-27", "close": 11.47, "volume": 568251.0}, {"date": "2025-08-28", "close": 11.13, "volume": 577901.0}, {"date": "2025-08-29", "close": 11.09, "volume": 483037.0}, {"date": "2025-09-02", "close": 11.08, "volume": 369323.0}, {"date": "2025-09-03", "close": 11.02, "volume": 366113.0}, {"date": "2025-09-04", "close": 11.33, "volume": 420991.0}, {"date": "2025-09-05", "close": 11.69, "volume": 388325.0}, {"date": "2025-09-08", "close": 11.49, "volume": 284657.0}, {"date": "2025-09-09", "close": 11.3, "volume": 284506.0}, {"date": "2025-09-10", "close": 11.26, "volume": 272296.0}, {"date": "2025-09-11", "close": 11.53, "volume": 233870.0}, {"date": "2025-09-12", "close": 11.17, "volume": 346142.0}, {"date": "2025-09-15", "close": 11.37, "volume": 275423.0}, {"date": "2025-09-16", "close": 11.39, "volume": 197585.0}, {"date": "2025-09-17", "close": 10.99, "volume": 298192.0}, {"date": "2025-09-18", "close": 11.5, "volume": 300630.0}, {"date": "2025-09-19", "close": 10.88, "volume": 789431.0}, {"date": "2025-09-22", "close": 10.82, "volume": 338153.0}, {"date": "2025-09-23", "close": 10.71, "volume": 547228.0}, {"date": "2025-09-24", "close": 10.51, "volume": 404222.0}, {"date": "2025-09-25", "close": 10.12, "volume": 338149.0}, {"date": "2025-09-26", "close": 10.23, "volume": 268977.0}, {"date": "2025-09-29", "close": 9.92, "volume": 299833.0}, {"date": "2025-09-30", "close": 9.87, "volume": 596089.0}, {"date": "2025-10-01", "close": 9.8, "volume": 427549.0}, {"date": "2025-10-02", "close": 9.58, "volume": 305082.0}, {"date": "2025-10-03", "close": 9.69, "volume": 314304.0}, {"date": "2025-10-06", "close": 9.41, "volume": 430591.0}, {"date": "2025-10-07", "close": 9.18, "volume": 457344.0}, {"date": "2025-10-08", "close": 9.24, "volume": 334923.0}, {"date": "2025-10-09", "close": 9.12, "volume": 338259.0}, {"date": "2025-10-10", "close": 8.66, "volume": 431248.0}, {"date": "2025-10-13", "close": 8.52, "volume": 592252.0}, {"date": "2025-10-14", "close": 8.93, "volume": 467306.0}, {"date": "2025-10-15", "close": 8.74, "volume": 392326.0}, {"date": "2025-10-16", "close": 8.9, "volume": 701312.0}, {"date": "2025-10-17", "close": 8.82, "volume": 588317.0}, {"date": "2025-10-20", "close": 9.03, "volume": 407875.0}, {"date": "2025-10-21", "close": 9.21, "volume": 479695.0}, {"date": "2025-10-22", "close": 8.99, "volume": 412304.0}, {"date": "2025-10-23", "close": 8.91, "volume": 288297.0}, {"date": "2025-10-24", "close": 9.03, "volume": 308733.0}, {"date": "2025-10-27", "close": 8.91, "volume": 484770.0}, {"date": "2025-10-28", "close": 8.56, "volume": 295598.0}, {"date": "2025-10-29", "close": 8.31, "volume": 601626.0}, {"date": "2025-10-30", "close": 8.09, "volume": 699424.0}, {"date": "2025-10-31", "close": 8.02, "volume": 854244.0}, {"date": "2025-11-03", "close": 7.92, "volume": 614250.0}, {"date": "2025-11-04", "close": 7.69, "volume": 494227.0}, {"date": "2025-11-05", "close": 7.86, "volume": 481335.0}, {"date": "2025-11-06", "close": 7.76, "volume": 423124.0}, {"date": "2025-11-07", "close": 7.74, "volume": 419178.0}, {"date": "2025-11-10", "close": 7.84, "volume": 496384.0}, {"date": "2025-11-11", "close": 7.81, "volume": 382103.0}, {"date": "2025-11-12", "close": 7.68, "volume": 304377.0}, {"date": "2025-11-13", "close": 7.62, "volume": 468428.0}, {"date": "2025-11-14", "close": 7.58, "volume": 658660.0}, {"date": "2025-11-17", "close": 7.54, "volume": 586163.0}, {"date": "2025-11-18", "close": 7.76, "volume": 561510.0}, {"date": "2025-11-19", "close": 7.51, "volume": 479568.0}, {"date": "2025-11-20", "close": 7.58, "volume": 437258.0}, {"date": "2025-11-21", "close": 8.31, "volume": 688320.0}, {"date": "2025-11-24", "close": 8.42, "volume": 681509.0}, {"date": "2025-11-25", "close": 8.55, "volume": 500060.0}, {"date": "2025-11-26", "close": 8.63, "volume": 341609.0}, {"date": "2025-11-28", "close": 8.44, "volume": 298454.0}, {"date": "2025-12-01", "close": 8.81, "volume": 1086960.0}, {"date": "2025-12-02", "close": 8.77, "volume": 453164.0}, {"date": "2025-12-03", "close": 9.06, "volume": 605674.0}, {"date": "2025-12-04", "close": 9.24, "volume": 548222.0}, {"date": "2025-12-05", "close": 9.32, "volume": 512166.0}, {"date": "2025-12-08", "close": 9.24, "volume": 579431.0}, {"date": "2025-12-09", "close": 9.34, "volume": 510097.0}, {"date": "2025-12-10", "close": 9.84, "volume": 1359783.0}, {"date": "2025-12-11", "close": 9.99, "volume": 867010.0}, {"date": "2025-12-12", "close": 9.75, "volume": 1296495.0}, {"date": "2025-12-15", "close": 9.9, "volume": 1160826.0}, {"date": "2025-12-16", "close": 9.78, "volume": 671215.0}, {"date": "2025-12-17", "close": 9.46, "volume": 364201.0}, {"date": "2025-12-18", "close": 9.3, "volume": 386699.0}, {"date": "2025-12-19", "close": 8.98, "volume": 1308271.0}, {"date": "2025-12-22", "close": 9.0, "volume": 442558.0}, {"date": "2025-12-23", "close": 8.92, "volume": 417572.0}, {"date": "2025-12-24", "close": 8.92, "volume": 118384.0}, {"date": "2025-12-26", "close": 8.88, "volume": 294381.0}, {"date": "2025-12-29", "close": 8.74, "volume": 255239.0}, {"date": "2025-12-30", "close": 8.7, "volume": 305407.0}, {"date": "2025-12-31", "close": 8.65, "volume": 556426.0}, {"date": "2026-01-02", "close": 8.94, "volume": 378890.0}, {"date": "2026-01-05", "close": 9.25, "volume": 466046.0}, {"date": "2026-01-06", "close": 9.75, "volume": 555637.0}, {"date": "2026-01-07", "close": 9.35, "volume": 531184.0}, {"date": "2026-01-08", "close": 10.1, "volume": 652838.0}, {"date": "2026-01-09", "close": 10.32, "volume": 330299.0}, {"date": "2026-01-12", "close": 10.73, "volume": 513236.0}, {"date": "2026-01-13", "close": 10.58, "volume": 588657.0}, {"date": "2026-01-14", "close": 10.59, "volume": 541951.0}, {"date": "2026-01-15", "close": 10.85, "volume": 441482.0}, {"date": "2026-01-16", "close": 10.44, "volume": 482240.0}, {"date": "2026-01-20", "close": 9.74, "volume": 467361.0}, {"date": "2026-01-21", "close": 10.18, "volume": 654842.0}, {"date": "2026-01-22", "close": 10.35, "volume": 498280.0}, {"date": "2026-01-23", "close": 10.17, "volume": 719376.0}, {"date": "2026-01-26", "close": 10.06, "volume": 445636.0}, {"date": "2026-01-27", "close": 9.93, "volume": 426754.0}, {"date": "2026-01-28", "close": 9.82, "volume": 414424.0}, {"date": "2026-01-29", "close": 9.94, "volume": 511190.0}, {"date": "2026-01-30", "close": 10.13, "volume": 2570105.0}, {"date": "2026-02-02", "close": 10.9, "volume": 548095.0}, {"date": "2026-02-03", "close": 11.24, "volume": 834096.0}, {"date": "2026-02-04", "close": 11.04, "volume": 1398092.0}, {"date": "2026-02-05", "close": 10.96, "volume": 964711.0}, {"date": "2026-02-06", "close": 11.03, "volume": 1058908.0}, {"date": "2026-02-09", "close": 11.15, "volume": 702946.0}, {"date": "2026-02-10", "close": 11.46, "volume": 901867.0}, {"date": "2026-02-11", "close": 12.16, "volume": 692287.0}, {"date": "2026-02-12", "close": 11.65, "volume": 842309.0}, {"date": "2026-02-13", "close": 11.86, "volume": 566685.0}, {"date": "2026-02-17", "close": 11.78, "volume": 394854.0}, {"date": "2026-02-18", "close": 11.6, "volume": 629563.0}, {"date": "2026-02-19", "close": 11.48, "volume": 678776.0}, {"date": "2026-02-20", "close": 11.61, "volume": 906911.0}, {"date": "2026-02-23", "close": 10.84, "volume": 487597.0}, {"date": "2026-02-24", "close": 10.62, "volume": 706190.0}, {"date": "2026-02-25", "close": 10.21, "volume": 483342.0}, {"date": "2026-02-26", "close": 10.14, "volume": 473983.0}, {"date": "2026-02-27", "close": 10.15, "volume": 864826.0}, {"date": "2026-03-02", "close": 9.86, "volume": 1040194.0}, {"date": "2026-03-03", "close": 9.57, "volume": 483093.0}, {"date": "2026-03-04", "close": 9.93, "volume": 408739.0}, {"date": "2026-03-05", "close": 9.7, "volume": 416251.0}, {"date": "2026-03-06", "close": 9.21, "volume": 354657.0}, {"date": "2026-03-09", "close": 9.09, "volume": 505525.0}, {"date": "2026-03-10", "close": 9.17, "volume": 531257.0}, {"date": "2026-03-11", "close": 9.02, "volume": 428287.0}, {"date": "2026-03-12", "close": 8.22, "volume": 703170.0}, {"date": "2026-03-13", "close": 8.17, "volume": 470377.0}, {"date": "2026-03-16", "close": 8.18, "volume": 424112.0}, {"date": "2026-03-17", "close": 8.02, "volume": 384489.0}, {"date": "2026-03-18", "close": 7.79, "volume": 458513.0}, {"date": "2026-03-19", "close": 7.86, "volume": 571270.0}, {"date": "2026-03-20", "close": 7.92, "volume": 843626.0}, {"date": "2026-03-23", "close": 8.66, "volume": 754177.0}, {"date": "2026-03-24", "close": 8.86, "volume": 559068.0}, {"date": "2026-03-25", "close": 9.2, "volume": 578949.0}, {"date": "2026-03-26", "close": 9.07, "volume": 469952.0}, {"date": "2026-03-27", "close": 8.41, "volume": 561761.0}, {"date": "2026-03-30", "close": 8.45, "volume": 451168.0}, {"date": "2026-03-31", "close": 8.62, "volume": 358196.0}, {"date": "2026-04-01", "close": 8.58, "volume": 592121.0}, {"date": "2026-04-02", "close": 8.48, "volume": 445245.0}, {"date": "2026-04-06", "close": 8.56, "volume": 313816.0}, {"date": "2026-04-07", "close": 8.45, "volume": 660804.0}, {"date": "2026-04-08", "close": 9.16, "volume": 870948.0}, {"date": "2026-04-09", "close": 9.18, "volume": 540760.0}, {"date": "2026-04-10", "close": 9.2, "volume": 388283.0}, {"date": "2026-04-13", "close": 9.14, "volume": 372318.0}, {"date": "2026-04-14", "close": 9.32, "volume": 244009.0}, {"date": "2026-04-15", "close": 9.02, "volume": 320026.0}, {"date": "2026-04-16", "close": 9.09, "volume": 396194.0}, {"date": "2026-04-17", "close": 9.6, "volume": 335150.0}, {"date": "2026-04-20", "close": 9.55, "volume": 451350.0}, {"date": "2026-04-21", "close": 8.92, "volume": 663953.0}, {"date": "2026-04-22", "close": 8.71, "volume": 716031.0}, {"date": "2026-04-23", "close": 8.89, "volume": 1044708.0}, {"date": "2026-04-24", "close": 9.1, "volume": 423819.0}, {"date": "2026-04-27", "close": 8.77, "volume": 593924.0}, {"date": "2026-04-28", "close": 8.38, "volume": 1733885.0}, {"date": "2026-04-29", "close": 8.34, "volume": 847164.0}, {"date": "2026-04-30", "close": 8.69, "volume": 636244.0}, {"date": "2026-05-01", "close": 7.68, "volume": 2249668.0}, {"date": "2026-05-04", "close": 7.6, "volume": 1174626.0}, {"date": "2026-05-05", "close": 7.58, "volume": 2023137.0}, {"date": "2026-05-06", "close": 7.77, "volume": 747071.0}, {"date": "2026-05-07", "close": 7.8, "volume": 692674.0}, {"date": "2026-05-08", "close": 7.47, "volume": 548370.0}, {"date": "2026-05-11", "close": 7.21, "volume": 736170.0}, {"date": "2026-05-12", "close": 6.95, "volume": 875214.0}, {"date": "2026-05-13", "close": 6.86, "volume": 680144.0}, {"date": "2026-05-14", "close": 6.8, "volume": 787249.0}, {"date": "2026-05-15", "close": 6.89, "volume": 1027817.0}, {"date": "2026-05-18", "close": 6.8, "volume": 695016.0}, {"date": "2026-05-19", "close": 6.77, "volume": 832173.0}, {"date": "2026-05-20", "close": 6.96, "volume": 872880.0}, {"date": "2026-05-21", "close": 7.43, "volume": 847540.0}, {"date": "2026-05-22", "close": 7.77, "volume": 745600.0}, {"date": "2026-05-26", "close": 8.04, "volume": 640216.0}, {"date": "2026-05-27", "close": 8.14, "volume": 743132.0}, {"date": "2026-05-28", "close": 8.2, "volume": 451648.0}, {"date": "2026-05-29", "close": 7.93, "volume": 747673.0}, {"date": "2026-06-01", "close": 7.64, "volume": 550718.0}, {"date": "2026-06-02", "close": 7.79, "volume": 537973.0}, {"date": "2026-06-03", "close": 7.91, "volume": 398099.0}, {"date": "2026-06-04", "close": 8.01, "volume": 327260.0}, {"date": "2026-06-05", "close": 7.34, "volume": 913763.0}, {"date": "2026-06-08", "close": 7.76, "volume": 1099360.0}, {"date": "2026-06-09", "close": 7.93, "volume": 512644.0}, {"date": "2026-06-10", "close": 8.26, "volume": 669145.0}, {"date": "2026-06-11", "close": 8.94, "volume": 882896.0}, {"date": "2026-06-12", "close": 9.71, "volume": 1416338.0}, {"date": "2026-06-15", "close": 9.46, "volume": 1201117.0}, {"date": "2026-06-16", "close": 9.28, "volume": 769241.0}, {"date": "2026-06-17", "close": 10.8, "volume": 1633612.0}, {"date": "2026-06-18", "close": 11.36, "volume": 2144009.0}, {"date": "2026-06-22", "close": 12.06, "volume": 911375.0}, {"date": "2026-06-23", "close": 12.6, "volume": 1194533.0}, {"date": "2026-06-24", "close": 13.1, "volume": 1799993.0}, {"date": "2026-06-25", "close": 13.94, "volume": 1022376.0}, {"date": "2026-06-26", "close": 14.05, "volume": 1527191.0}, {"date": "2026-06-29", "close": 13.75, "volume": 662556.0}, {"date": "2026-06-30", "close": 13.5, "volume": 755987.0}, {"date": "2026-07-01", "close": 13.25, "volume": 779750.0}, {"date": "2026-07-02", "close": 13.26, "volume": 792618.0}, {"date": "2026-07-06", "close": 13.0, "volume": 589205.0}, {"date": "2026-07-07", "close": 12.29, "volume": 954099.0}, {"date": "2026-07-08", "close": 12.27, "volume": 1011317.0}, {"date": "2026-07-09", "close": 12.36, "volume": 613937.0}, {"date": "2026-07-10", "close": 12.9, "volume": 578175.0}, {"date": "2026-07-13", "close": 13.03, "volume": 657426.0}, {"date": "2026-07-14", "close": 13.42, "volume": 535850.0}, {"date": "2026-07-15", "close": 12.64, "volume": 5589056.0}, {"date": "2026-07-16", "close": 12.54, "volume": 6498352.0}, {"date": "2026-07-17", "close": 13.44, "volume": 1324369.0}, {"date": "2026-07-20", "close": 13.27, "volume": 1042288.0}, {"date": "2026-07-21", "close": 13.51, "volume": 1004358.0}, {"date": "2026-07-22", "close": 13.91, "volume": 1180319.0}, {"date": "2026-07-23", "close": 13.3, "volume": 1132848.0}, {"date": "2026-07-24", "close": 13.34, "volume": 676184.0}, {"date": "2026-07-27", "close": 13.22, "volume": 741695.0}, {"date": "2026-07-28", "close": 13.31, "volume": 1944615.0}, {"date": "2026-07-29", "close": 12.4, "volume": 2433548.0}, {"date": "2026-07-30", "close": 12.4, "volume": 1413218.0}, {"date": "2026-07-31", "close": 12.56, "volume": 2048032.0}, {"date": "2026-08-03", "close": 12.46, "volume": 927834.0}, {"date": "2026-08-04", "close": 12.45, "volume": 1409534.0}, {"date": "2026-08-05", "close": 12.71, "volume": 913528.0}, {"date": "2026-08-06", "close": 12.56, "volume": 731278.0}, {"date": "2026-08-07", "close": 12.93, "volume": 847381.0}], "refreshing": true}