{"ticker": "DOLE", "overview": {"cik": "1857475", "ticker": "DOLE", "name": "Dole plc", "industry": "Agricultural Production-Crops", "country": "", "sic": "0100", "announcements": [{"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002796", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002795", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-14", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001857475-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001857475-26-000074", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002459", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001857475-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002112891-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002119512-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002119528-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002119481-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002112892-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002112894-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001857475-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001857475-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001857475-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000507", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001857475-26-000038", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002119512-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002119528-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112892-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112891-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112900-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112897-26-000003", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 8630130.7444, "sell_n": 0, "sell_sum": 0, "net": 8630130.7444, "insiders": 1, "first_date": "2026-10-12", "last_date": "2026-10-22"}, "metrics": {"ticker": "DOLE", "has_prices": true, "as_of": "2026-10-21", "last": 13.11, "prev_close": 13.25, "change": -0.14000000000000057, "change_pct": -0.010566037735849099, "session_volume": 1512118.0, "vwap_5": 13.23485917544756, "vwap_20": 13.03781413999214, "vwap_60": 13.394409495536959, "vwap_250": 14.226667499811976, "high_52w": 16.37, "low_52w": 12.64, "avg_volume_20": 876271.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000921895-26-002845", "src": "INSIDERS", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8554410.2344, "score": 60.4, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "Big holder adds $8.6M of DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002845/0000921895-26-002845-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "0000921895-26-002796", "src": "INSIDERS", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 75720.51, "score": 35.1, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "Major holder piles $76K into DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002796/0000921895-26-002796-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "13DG-0001040188-26-000036", "src": "13DG", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Dole plc", "who_key": "Dole plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "Dole plc moves to a 4.72% passive stake in DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1857475/0001040188-26-000036-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "13DG-0002012383-26-002459", "src": "13DG", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "BlackRock, Inc. takes a 5.4% passive stake in DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002459-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0000354204-26-000507", "src": "13DG", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of DOLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000507-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298962}], "recent_buys": [{"id": "0000921895-26-002845", "src": "INSIDERS", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 8554410.2344, "score": 60.4, "price_sensitive": true, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "Big holder adds $8.6M of DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002845/0000921895-26-002845-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16722}, {"id": "0000921895-26-002796", "src": "INSIDERS", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 75720.51, "score": 35.1, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "Major holder piles $76K into DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002796/0000921895-26-002796-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}], "institutional": [{"id": "13DG-0002012383-26-002459", "src": "13DG", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "BlackRock, Inc. takes a 5.4% passive stake in DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002459-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001040188-26-000036", "src": "13DG", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Dole plc", "who_key": "Dole plc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "Dole plc moves to a 4.72% passive stake in DOLE", "source_url": "https://www.sec.gov/Archives/edgar/data/1857475/0001040188-26-000036-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146322}, {"id": "13DG-0000354204-26-000507", "src": "13DG", "ticker": "DOLE", "cik": "1857475", "company": "Dole plc", "company_raw": "Dole plc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Agricultural Production-Crops", "country": "", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of DOLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000507-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298962}], "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": "Dole plc Ordinary Shares", "new_value": "Dole plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857475", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857475", "applied": 1, "detected_at": "2026-09-11T14:34:46.202635"}]}, "key_people": [{"who": "Pale Fire Capital SE", "who_key": "Pale Fire Capital SE", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 8630130.7444, "sold": 0, "net": 8630130.7444, "trades": 2, "top_score": 60.4, "lean": "buying", "history": [{"action": "BUY", "amount": 8554410.2344, "date": "2026-10-22", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002845/0000921895-26-002845-index.htm"}, {"action": "BUY", "amount": 75720.51, "date": "2026-10-12", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002796/0000921895-26-002796-index.htm"}], "latest": {"action": "BUY", "amount": 8554410.2344, "date": "2026-10-22", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2055254/000092189526002845/0000921895-26-002845-index.htm"}}], "activity": [{"date": "2026-10-12", "net": 75720.51}, {"date": "2026-10-22", "net": 8554410.2344}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002796", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002795", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-14", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-002794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001857475-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001857475-26-000074", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002459", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-24", "title": "Form SCHEDULE 13G/A", "accession": "0001040188-26-000036", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001857475-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002112891-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002119512-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002119528-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002119481-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002112892-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0002112894-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001857475-26-000058", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001857475-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001857475-26-000049", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-09", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000507", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-07", "title": "Material event", "accession": "0001857475-26-000038", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002119512-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002119528-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112892-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112891-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112900-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0002112897-26-000003", "price_sensitive": false}], "performance": {"ticker": "DOLE", "has_prices": true, "summary": {"n": 1, "avg": -0.015026296018031635, "win_rate": 0.0, "best": -0.015026296018031635, "worst": -0.015026296018031635, "as_of": "2026-10-21"}, "buys": [{"who": "Pale Fire Capital SE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8554410.2344, "date": "2026-10-22", "score": 60.4, "ref_price": null, "return": null}, {"who": "Pale Fire Capital SE", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75720.51, "date": "2026-10-12", "score": 35.1, "ref_price": 13.31, "return": -0.015026296018031635}]}, "price_series": [{"date": "2021-07-30", "close": 14.5, "volume": 8347916.0}, {"date": "2021-08-02", "close": 15.28, "volume": 3160814.0}, {"date": "2021-08-03", "close": 15.06, "volume": 1434519.0}, {"date": "2021-08-04", "close": 15.08, "volume": 1719825.0}, {"date": "2021-08-05", "close": 15.12, "volume": 837204.0}, {"date": "2021-08-06", "close": 15.05, "volume": 526157.0}, {"date": "2021-08-09", "close": 15.21, "volume": 624202.0}, {"date": "2021-08-10", "close": 15.36, "volume": 1659352.0}, {"date": "2021-08-11", "close": 15.33, "volume": 612129.0}, {"date": "2021-08-12", "close": 15.26, "volume": 459216.0}, {"date": "2021-08-13", "close": 15.78, "volume": 622681.0}, {"date": "2021-08-16", "close": 15.96, "volume": 1012755.0}, {"date": "2021-08-17", "close": 15.63, "volume": 1203342.0}, {"date": "2021-08-18", "close": 15.5, "volume": 438645.0}, {"date": "2021-08-19", "close": 15.26, "volume": 290591.0}, {"date": "2021-08-20", "close": 15.88, "volume": 247864.0}, {"date": "2021-08-23", "close": 16.05, "volume": 863176.0}, {"date": "2021-08-24", "close": 16.09, "volume": 2243130.0}, {"date": "2021-08-25", "close": 16.06, "volume": 494023.0}, {"date": "2021-08-26", "close": 16.32, "volume": 294461.0}, {"date": "2021-08-27", "close": 16.27, "volume": 358990.0}, {"date": "2021-08-30", "close": 15.93, "volume": 429742.0}, {"date": "2021-08-31", "close": 16.05, "volume": 470692.0}, {"date": "2021-09-01", "close": 16.36, "volume": 299685.0}, {"date": "2021-09-02", "close": 16.23, "volume": 183378.0}, {"date": "2021-09-03", "close": 15.79, "volume": 284458.0}, {"date": "2021-09-07", "close": 15.36, "volume": 365351.0}, {"date": "2021-09-08", "close": 15.0, "volume": 465995.0}, {"date": "2021-09-09", "close": 14.78, "volume": 880493.0}, {"date": "2021-09-10", "close": 14.7, "volume": 389143.0}, {"date": "2021-09-13", "close": 14.78, "volume": 339765.0}, {"date": "2021-09-14", "close": 14.72, "volume": 264189.0}, {"date": "2021-09-15", "close": 14.87, "volume": 529386.0}, {"date": "2021-09-16", "close": 14.81, "volume": 909741.0}, {"date": "2021-09-17", "close": 14.88, "volume": 1694569.0}, {"date": "2021-09-20", "close": 15.28, "volume": 352069.0}, {"date": "2021-09-21", "close": 15.29, "volume": 785346.0}, {"date": "2021-09-22", "close": 14.92, "volume": 408861.0}, {"date": "2021-09-23", "close": 14.96, "volume": 470756.0}, {"date": "2021-09-24", "close": 14.89, "volume": 273268.0}, {"date": "2021-09-27", "close": 14.67, "volume": 508406.0}, {"date": "2021-09-28", "close": 15.02, "volume": 485908.0}, {"date": "2021-09-29", "close": 15.85, "volume": 1818642.0}, {"date": "2021-09-30", "close": 16.96, "volume": 4134352.0}, {"date": "2021-10-01", "close": 15.71, "volume": 1309432.0}, {"date": "2021-10-04", "close": 15.18, "volume": 943896.0}, {"date": "2021-10-05", "close": 15.31, "volume": 368543.0}, {"date": "2021-10-06", "close": 15.48, "volume": 243128.0}, {"date": "2021-10-07", "close": 15.2, "volume": 462584.0}, {"date": "2021-10-08", "close": 14.97, "volume": 488870.0}, {"date": "2021-10-11", "close": 15.32, "volume": 160975.0}, {"date": "2021-10-12", "close": 15.12, "volume": 246091.0}, {"date": "2021-10-13", "close": 15.01, "volume": 162005.0}, {"date": "2021-10-14", "close": 14.96, "volume": 299759.0}, {"date": "2021-10-15", "close": 15.04, "volume": 137353.0}, {"date": "2021-10-18", "close": 14.85, "volume": 348529.0}, {"date": "2021-10-19", "close": 14.91, "volume": 438258.0}, {"date": "2021-10-20", "close": 15.32, "volume": 352891.0}, {"date": "2021-10-21", "close": 15.43, "volume": 221994.0}, {"date": "2021-10-22", "close": 15.25, "volume": 268616.0}, {"date": "2021-10-25", "close": 14.78, "volume": 884477.0}, {"date": "2021-10-26", "close": 14.66, "volume": 459180.0}, {"date": "2021-10-27", "close": 14.72, "volume": 486521.0}, {"date": "2021-10-28", "close": 14.58, "volume": 431194.0}, {"date": "2021-10-29", "close": 14.6, "volume": 585006.0}, {"date": "2021-11-01", "close": 14.9, "volume": 401629.0}, {"date": "2021-11-02", "close": 14.75, "volume": 222535.0}, {"date": "2021-11-03", "close": 14.36, "volume": 726231.0}, {"date": "2021-11-04", "close": 13.72, "volume": 1380030.0}, {"date": "2021-11-05", "close": 13.65, "volume": 420519.0}, {"date": "2021-11-08", "close": 13.63, "volume": 391714.0}, {"date": "2021-11-09", "close": 14.05, "volume": 439635.0}, {"date": "2021-11-10", "close": 14.0, "volume": 493749.0}, {"date": "2021-11-11", "close": 13.91, "volume": 144904.0}, {"date": "2021-11-12", "close": 14.0, "volume": 261848.0}, {"date": "2021-11-15", "close": 14.25, "volume": 237918.0}, {"date": "2021-11-16", "close": 13.93, "volume": 224117.0}, {"date": "2021-11-17", "close": 13.74, "volume": 647241.0}, {"date": "2021-11-18", "close": 13.81, "volume": 429445.0}, {"date": "2021-11-19", "close": 13.52, "volume": 241386.0}, {"date": "2021-11-22", "close": 13.81, "volume": 332111.0}, {"date": "2021-11-23", "close": 13.33, "volume": 366088.0}, {"date": "2021-11-24", "close": 13.72, "volume": 555993.0}, {"date": "2021-11-26", "close": 13.28, "volume": 343746.0}, {"date": "2021-11-29", "close": 13.02, "volume": 296386.0}, {"date": "2021-11-30", "close": 12.93, "volume": 453195.0}, {"date": "2021-12-01", "close": 12.86, "volume": 479268.0}, {"date": "2021-12-02", "close": 13.16, "volume": 786520.0}, {"date": "2021-12-03", "close": 12.82, "volume": 1514473.0}, {"date": "2021-12-06", "close": 12.81, "volume": 587684.0}, {"date": "2021-12-07", "close": 12.75, "volume": 662561.0}, {"date": "2021-12-08", "close": 12.67, "volume": 575751.0}, {"date": "2021-12-09", "close": 12.96, "volume": 809768.0}, {"date": "2021-12-10", "close": 13.22, "volume": 737846.0}, {"date": "2021-12-13", "close": 13.53, "volume": 490190.0}, {"date": "2021-12-14", "close": 12.9, "volume": 499947.0}, {"date": "2021-12-15", "close": 12.94, "volume": 744513.0}, {"date": "2021-12-16", "close": 13.31, "volume": 508623.0}, {"date": "2021-12-17", "close": 13.67, "volume": 719493.0}, {"date": "2021-12-20", "close": 13.46, "volume": 538629.0}, {"date": "2021-12-21", "close": 13.11, "volume": 393161.0}, {"date": "2021-12-22", "close": 13.21, "volume": 590314.0}, {"date": "2021-12-23", "close": 13.09, "volume": 1348058.0}, {"date": "2021-12-27", "close": 13.05, "volume": 660456.0}, {"date": "2021-12-28", "close": 13.1, "volume": 580311.0}, {"date": "2021-12-29", "close": 12.79, "volume": 548352.0}, {"date": "2021-12-30", "close": 13.12, "volume": 577506.0}, {"date": "2021-12-31", "close": 13.32, "volume": 231842.0}, {"date": "2022-01-03", "close": 13.46, "volume": 311305.0}, {"date": "2022-01-04", "close": 13.31, "volume": 334442.0}, {"date": "2022-01-05", "close": 13.01, "volume": 764929.0}, {"date": "2022-01-06", "close": 12.96, "volume": 345044.0}, {"date": "2022-01-07", "close": 13.13, "volume": 247166.0}, {"date": "2022-01-10", "close": 12.72, "volume": 1241829.0}, {"date": "2022-01-11", "close": 12.92, "volume": 1196012.0}, {"date": "2022-01-12", "close": 13.32, "volume": 533473.0}, {"date": "2022-01-13", "close": 13.47, "volume": 341525.0}, {"date": "2022-01-14", "close": 13.43, "volume": 264957.0}, {"date": "2022-01-18", "close": 13.02, "volume": 684875.0}, {"date": "2022-01-19", "close": 12.69, "volume": 539525.0}, {"date": "2022-01-20", "close": 13.04, "volume": 788287.0}, {"date": "2022-01-21", "close": 13.12, "volume": 279561.0}, {"date": "2022-01-24", "close": 12.91, "volume": 522863.0}, {"date": "2022-01-25", "close": 13.2, "volume": 660420.0}, {"date": "2022-01-26", "close": 13.24, "volume": 441405.0}, {"date": "2022-01-27", "close": 13.0, "volume": 411950.0}, {"date": "2022-01-28", "close": 13.49, "volume": 525328.0}, {"date": "2022-01-31", "close": 13.53, "volume": 982306.0}, {"date": "2022-02-01", "close": 14.56, "volume": 890445.0}, {"date": "2022-02-02", "close": 14.5, "volume": 752940.0}, {"date": "2022-02-03", "close": 14.57, "volume": 599328.0}, {"date": "2022-02-04", "close": 14.82, "volume": 811681.0}, {"date": "2022-02-07", "close": 14.95, "volume": 542507.0}, {"date": "2022-02-08", "close": 14.99, "volume": 674193.0}, {"date": "2022-02-09", "close": 15.06, "volume": 785534.0}, {"date": "2022-02-10", "close": 14.77, "volume": 501988.0}, {"date": "2022-02-11", "close": 14.67, "volume": 346901.0}, {"date": "2022-02-14", "close": 14.28, "volume": 500930.0}, {"date": "2022-02-15", "close": 14.74, "volume": 594468.0}, {"date": "2022-02-16", "close": 14.77, "volume": 421621.0}, {"date": "2022-02-17", "close": 14.79, "volume": 434479.0}, {"date": "2022-02-18", "close": 15.01, "volume": 492546.0}, {"date": "2022-02-22", "close": 14.97, "volume": 534360.0}, {"date": "2022-02-23", "close": 14.86, "volume": 981875.0}, {"date": "2022-02-24", "close": 14.77, "volume": 1219295.0}, {"date": "2022-02-25", "close": 15.26, "volume": 434958.0}, {"date": "2022-02-28", "close": 15.33, "volume": 464383.0}, {"date": "2022-03-01", "close": 15.0, "volume": 530765.0}, {"date": "2022-03-02", "close": 15.66, "volume": 428951.0}, {"date": "2022-03-03", "close": 14.93, "volume": 487815.0}, {"date": "2022-03-04", "close": 14.74, "volume": 554537.0}, {"date": "2022-03-07", "close": 14.73, "volume": 337228.0}, {"date": "2022-03-08", "close": 13.36, "volume": 1075427.0}, {"date": "2022-03-09", "close": 14.0, "volume": 562090.0}, {"date": "2022-03-10", "close": 13.6, "volume": 2405527.0}, {"date": "2022-03-11", "close": 13.46, "volume": 641681.0}, {"date": "2022-03-14", "close": 12.92, "volume": 482866.0}, {"date": "2022-03-15", "close": 13.64, "volume": 802483.0}, {"date": "2022-03-16", "close": 14.2, "volume": 426390.0}, {"date": "2022-03-17", "close": 13.86, "volume": 430551.0}, {"date": "2022-03-18", "close": 13.22, "volume": 1187514.0}, {"date": "2022-03-21", "close": 13.46, "volume": 420238.0}, {"date": "2022-03-22", "close": 13.25, "volume": 533485.0}, {"date": "2022-03-23", "close": 12.88, "volume": 773942.0}, {"date": "2022-03-24", "close": 13.29, "volume": 1341126.0}, {"date": "2022-03-25", "close": 13.18, "volume": 793414.0}, {"date": "2022-03-28", "close": 12.79, "volume": 643716.0}, {"date": "2022-03-29", "close": 12.8, "volume": 1279993.0}, {"date": "2022-03-30", "close": 12.42, "volume": 461231.0}, {"date": "2022-03-31", "close": 12.4, "volume": 934783.0}, {"date": "2022-04-01", "close": 12.72, "volume": 721619.0}, {"date": "2022-04-04", "close": 12.92, "volume": 441526.0}, {"date": "2022-04-05", "close": 12.51, "volume": 423096.0}, {"date": "2022-04-06", "close": 12.74, "volume": 647647.0}, {"date": "2022-04-07", "close": 12.79, "volume": 491341.0}, {"date": "2022-04-08", "close": 13.02, "volume": 517173.0}, {"date": "2022-04-11", "close": 13.13, "volume": 305475.0}, {"date": "2022-04-12", "close": 13.12, "volume": 275134.0}, {"date": "2022-04-13", "close": 13.0, "volume": 326540.0}, {"date": "2022-04-14", "close": 12.75, "volume": 470861.0}, {"date": "2022-04-18", "close": 12.53, "volume": 313464.0}, {"date": "2022-04-19", "close": 12.71, "volume": 421679.0}, {"date": "2022-04-20", "close": 12.95, "volume": 837685.0}, {"date": "2022-04-21", "close": 12.78, "volume": 745619.0}, {"date": "2022-04-22", "close": 12.47, "volume": 639870.0}, {"date": "2022-04-25", "close": 12.32, "volume": 625825.0}, {"date": "2022-04-26", "close": 12.0, "volume": 900001.0}, {"date": "2022-04-27", "close": 12.3, "volume": 642158.0}, {"date": "2022-04-28", "close": 12.37, "volume": 718027.0}, {"date": "2022-04-29", "close": 11.91, "volume": 335591.0}, {"date": "2022-05-02", "close": 12.09, "volume": 484776.0}, {"date": "2022-05-03", "close": 12.21, "volume": 248928.0}, {"date": "2022-05-04", "close": 12.26, "volume": 215898.0}, {"date": "2022-05-05", "close": 11.95, "volume": 246058.0}, {"date": "2022-05-06", "close": 11.81, "volume": 569848.0}, {"date": "2022-05-09", "close": 11.49, "volume": 547728.0}, {"date": "2022-05-10", "close": 10.87, "volume": 479007.0}, {"date": "2022-05-11", "close": 10.79, "volume": 410193.0}, {"date": "2022-05-12", "close": 11.03, "volume": 425259.0}, {"date": "2022-05-13", "close": 11.3, "volume": 242964.0}, {"date": "2022-05-16", "close": 11.29, "volume": 171449.0}, {"date": "2022-05-17", "close": 11.45, "volume": 273603.0}, {"date": "2022-05-18", "close": 11.02, "volume": 297679.0}, {"date": "2022-05-19", "close": 11.05, "volume": 651898.0}, {"date": "2022-05-20", "close": 10.93, "volume": 379335.0}, {"date": "2022-05-23", "close": 11.14, "volume": 310931.0}, {"date": "2022-05-24", "close": 9.91, "volume": 1954056.0}, {"date": "2022-05-25", "close": 10.49, "volume": 1305733.0}, {"date": "2022-05-26", "close": 10.45, "volume": 1224904.0}, {"date": "2022-05-27", "close": 10.42, "volume": 776552.0}, {"date": "2022-05-31", "close": 10.24, "volume": 861037.0}, {"date": "2022-06-01", "close": 10.28, "volume": 1917137.0}, {"date": "2022-06-02", "close": 10.04, "volume": 669531.0}, {"date": "2022-06-03", "close": 10.0, "volume": 602134.0}, {"date": "2022-06-06", "close": 9.84, "volume": 574694.0}, {"date": "2022-06-07", "close": 9.8, "volume": 560757.0}, {"date": "2022-06-08", "close": 9.6, "volume": 664448.0}, {"date": "2022-06-09", "close": 9.27, "volume": 536310.0}, {"date": "2022-06-10", "close": 9.35, "volume": 1259088.0}, {"date": "2022-06-13", "close": 9.2, "volume": 1493501.0}, {"date": "2022-06-14", "close": 9.41, "volume": 977263.0}, {"date": "2022-06-15", "close": 9.26, "volume": 646812.0}, {"date": "2022-06-16", "close": 8.8, "volume": 1283897.0}, {"date": "2022-06-17", "close": 8.87, "volume": 948946.0}, {"date": "2022-06-21", "close": 8.85, "volume": 770571.0}, {"date": "2022-06-22", "close": 8.82, "volume": 369087.0}, {"date": "2022-06-23", "close": 8.76, "volume": 447335.0}, {"date": "2022-06-24", "close": 8.98, "volume": 789745.0}, {"date": "2022-06-27", "close": 8.91, "volume": 201593.0}, {"date": "2022-06-28", "close": 8.81, "volume": 422396.0}, {"date": "2022-06-29", "close": 8.7, "volume": 581146.0}, {"date": "2022-06-30", "close": 8.46, "volume": 757013.0}, {"date": "2022-07-01", "close": 8.87, "volume": 554068.0}, {"date": "2022-07-05", "close": 8.88, "volume": 282421.0}, {"date": "2022-07-06", "close": 8.6, "volume": 299067.0}, {"date": "2022-07-07", "close": 8.73, "volume": 255980.0}, {"date": "2022-07-08", "close": 8.82, "volume": 300833.0}, {"date": "2022-07-11", "close": 8.68, "volume": 232008.0}, {"date": "2022-07-12", "close": 8.73, "volume": 206045.0}, {"date": "2022-07-13", "close": 8.63, "volume": 331373.0}, {"date": "2022-07-14", "close": 8.5, "volume": 242245.0}, {"date": "2022-07-15", "close": 8.56, "volume": 208934.0}, {"date": "2022-07-18", "close": 8.85, "volume": 529319.0}, {"date": "2022-07-19", "close": 9.25, "volume": 338686.0}, {"date": "2022-07-20", "close": 9.5, "volume": 508468.0}, {"date": "2022-07-21", "close": 9.52, "volume": 320122.0}, {"date": "2022-07-22", "close": 9.35, "volume": 319151.0}, {"date": "2022-07-25", "close": 9.45, "volume": 173329.0}, {"date": "2022-07-26", "close": 9.35, "volume": 173144.0}, {"date": "2022-07-27", "close": 9.37, "volume": 242885.0}, {"date": "2022-07-28", "close": 9.46, "volume": 194434.0}, {"date": "2022-07-29", "close": 9.37, "volume": 128160.0}, {"date": "2022-08-01", "close": 9.42, "volume": 217266.0}, {"date": "2022-08-02", "close": 9.32, "volume": 307707.0}, {"date": "2022-08-03", "close": 9.1, "volume": 468728.0}, {"date": "2022-08-04", "close": 8.99, "volume": 292778.0}, {"date": "2022-08-05", "close": 9.06, "volume": 276205.0}, {"date": "2022-08-08", "close": 9.18, "volume": 345666.0}, {"date": "2022-08-09", "close": 9.12, "volume": 349256.0}, {"date": "2022-08-10", "close": 9.38, "volume": 406919.0}, {"date": "2022-08-11", "close": 9.34, "volume": 412841.0}, {"date": "2022-08-12", "close": 9.3, "volume": 472800.0}, {"date": "2022-08-15", "close": 9.32, "volume": 541444.0}, {"date": "2022-08-16", "close": 9.29, "volume": 532700.0}, {"date": "2022-08-17", "close": 9.1, "volume": 435615.0}, {"date": "2022-08-18", "close": 9.18, "volume": 445060.0}, {"date": "2022-08-19", "close": 9.1, "volume": 355041.0}, {"date": "2022-08-22", "close": 8.99, "volume": 709274.0}, {"date": "2022-08-23", "close": 8.84, "volume": 2197155.0}, {"date": "2022-08-24", "close": 8.64, "volume": 1135830.0}, {"date": "2022-08-25", "close": 8.89, "volume": 925915.0}, {"date": "2022-08-26", "close": 8.9, "volume": 991617.0}, {"date": "2022-08-29", "close": 9.1, "volume": 1972728.0}, {"date": "2022-08-30", "close": 9.22, "volume": 1142865.0}, {"date": "2022-08-31", "close": 9.05, "volume": 1060102.0}, {"date": "2022-09-01", "close": 9.11, "volume": 1196981.0}, {"date": "2022-09-02", "close": 9.21, "volume": 839598.0}, {"date": "2022-09-06", "close": 9.14, "volume": 582273.0}, {"date": "2022-09-07", "close": 9.06, "volume": 623887.0}, {"date": "2022-09-08", "close": 9.13, "volume": 924917.0}, {"date": "2022-09-09", "close": 9.4, "volume": 1372245.0}, {"date": "2022-09-12", "close": 9.5, "volume": 939107.0}, {"date": "2022-09-13", "close": 9.3, "volume": 693290.0}, {"date": "2022-09-14", "close": 9.23, "volume": 464421.0}, {"date": "2022-09-15", "close": 8.84, "volume": 696363.0}, {"date": "2022-09-16", "close": 8.5, "volume": 1220501.0}, {"date": "2022-09-19", "close": 8.45, "volume": 651260.0}, {"date": "2022-09-20", "close": 8.36, "volume": 892857.0}, {"date": "2022-09-21", "close": 7.97, "volume": 1206566.0}, {"date": "2022-09-22", "close": 7.99, "volume": 648816.0}, {"date": "2022-09-23", "close": 7.91, "volume": 731354.0}, {"date": "2022-09-26", "close": 7.56, "volume": 554630.0}, {"date": "2022-09-27", "close": 7.56, "volume": 733874.0}, {"date": "2022-09-28", "close": 7.75, "volume": 458020.0}, {"date": "2022-09-29", "close": 7.3, "volume": 1245928.0}, {"date": "2022-09-30", "close": 7.3, "volume": 956507.0}, {"date": "2022-10-03", "close": 7.61, "volume": 1603718.0}, {"date": "2022-10-04", "close": 7.99, "volume": 812505.0}, {"date": "2022-10-05", "close": 7.77, "volume": 243849.0}, {"date": "2022-10-06", "close": 7.68, "volume": 381057.0}, {"date": "2022-10-07", "close": 7.45, "volume": 522562.0}, {"date": "2022-10-10", "close": 7.63, "volume": 350888.0}, {"date": "2022-10-11", "close": 7.61, "volume": 364135.0}, {"date": "2022-10-12", "close": 7.68, "volume": 329654.0}, {"date": "2022-10-13", "close": 7.73, "volume": 552288.0}, {"date": "2022-10-14", "close": 7.65, "volume": 354868.0}, {"date": "2022-10-17", "close": 7.78, "volume": 407286.0}, {"date": "2022-10-18", "close": 7.81, "volume": 330542.0}, {"date": "2022-10-19", "close": 7.74, "volume": 294532.0}, {"date": "2022-10-20", "close": 7.6, "volume": 342113.0}, {"date": "2022-10-21", "close": 7.67, "volume": 338925.0}, {"date": "2022-10-24", "close": 7.68, "volume": 387006.0}, {"date": "2022-10-25", "close": 7.96, "volume": 596784.0}, {"date": "2022-10-26", "close": 7.98, "volume": 531731.0}, {"date": "2022-10-27", "close": 8.16, "volume": 530524.0}, {"date": "2022-10-28", "close": 8.51, "volume": 586452.0}, {"date": "2022-10-31", "close": 8.55, "volume": 325670.0}, {"date": "2022-11-01", "close": 8.58, "volume": 360772.0}, {"date": "2022-11-02", "close": 8.57, "volume": 318268.0}, {"date": "2022-11-03", "close": 8.54, "volume": 245938.0}, {"date": "2022-11-04", "close": 8.63, "volume": 364404.0}, {"date": "2022-11-07", "close": 8.89, "volume": 280063.0}, {"date": "2022-11-08", "close": 8.78, "volume": 372082.0}, {"date": "2022-11-09", "close": 8.49, "volume": 242866.0}, {"date": "2022-11-10", "close": 8.86, "volume": 267527.0}, {"date": "2022-11-11", "close": 9.05, "volume": 339484.0}, {"date": "2022-11-14", "close": 8.94, "volume": 474732.0}, {"date": "2022-11-15", "close": 9.2, "volume": 358974.0}, {"date": "2022-11-16", "close": 9.15, "volume": 411439.0}, {"date": "2022-11-17", "close": 9.73, "volume": 864471.0}, {"date": "2022-11-18", "close": 10.21, "volume": 791484.0}, {"date": "2022-11-21", "close": 10.28, "volume": 570255.0}, {"date": "2022-11-22", "close": 10.56, "volume": 746066.0}, {"date": "2022-11-23", "close": 10.76, "volume": 543919.0}, {"date": "2022-11-25", "close": 10.16, "volume": 384309.0}, {"date": "2022-11-28", "close": 10.19, "volume": 316091.0}, {"date": "2022-11-29", "close": 10.19, "volume": 321478.0}, {"date": "2022-11-30", "close": 10.3, "volume": 238971.0}, {"date": "2022-12-01", "close": 10.46, "volume": 300960.0}, {"date": "2022-12-02", "close": 10.42, "volume": 235434.0}, {"date": "2022-12-05", "close": 10.37, "volume": 222976.0}, {"date": "2022-12-06", "close": 10.41, "volume": 275255.0}, {"date": "2022-12-07", "close": 10.2, "volume": 190563.0}, {"date": "2022-12-08", "close": 10.41, "volume": 251657.0}, {"date": "2022-12-09", "close": 10.39, "volume": 240121.0}, {"date": "2022-12-12", "close": 10.35, "volume": 406761.0}, {"date": "2022-12-13", "close": 10.62, "volume": 583713.0}, {"date": "2022-12-14", "close": 10.32, "volume": 327413.0}, {"date": "2022-12-15", "close": 10.1, "volume": 211033.0}, {"date": "2022-12-16", "close": 9.97, "volume": 520310.0}, {"date": "2022-12-19", "close": 9.73, "volume": 224913.0}, {"date": "2022-12-20", "close": 9.66, "volume": 405290.0}, {"date": "2022-12-21", "close": 9.53, "volume": 465212.0}, {"date": "2022-12-22", "close": 9.65, "volume": 227474.0}, {"date": "2022-12-23", "close": 9.78, "volume": 235053.0}, {"date": "2022-12-27", "close": 9.84, "volume": 301179.0}, {"date": "2022-12-28", "close": 9.76, "volume": 295081.0}, {"date": "2022-12-29", "close": 9.8, "volume": 388559.0}, {"date": "2022-12-30", "close": 9.65, "volume": 254657.0}, {"date": "2023-01-03", "close": 9.61, "volume": 207819.0}, {"date": "2023-01-04", "close": 9.88, "volume": 168944.0}, {"date": "2023-01-05", "close": 9.81, "volume": 126030.0}, {"date": "2023-01-06", "close": 9.92, "volume": 261767.0}, {"date": "2023-01-09", "close": 9.92, "volume": 285060.0}, {"date": "2023-01-10", "close": 9.89, "volume": 113646.0}, {"date": "2023-01-11", "close": 9.9, "volume": 212792.0}, {"date": "2023-01-12", "close": 10.2, "volume": 302613.0}, {"date": "2023-01-13", "close": 10.32, "volume": 303424.0}, {"date": "2023-01-17", "close": 10.25, "volume": 319069.0}, {"date": "2023-01-18", "close": 10.14, "volume": 307592.0}, {"date": "2023-01-19", "close": 10.09, "volume": 370222.0}, {"date": "2023-01-20", "close": 10.11, "volume": 381741.0}, {"date": "2023-01-23", "close": 10.5, "volume": 385191.0}, {"date": "2023-01-24", "close": 10.46, "volume": 348244.0}, {"date": "2023-01-25", "close": 10.66, "volume": 369698.0}, {"date": "2023-01-26", "close": 10.48, "volume": 335141.0}, {"date": "2023-01-27", "close": 10.65, "volume": 422576.0}, {"date": "2023-01-30", "close": 10.7, "volume": 466188.0}, {"date": "2023-01-31", "close": 11.53, "volume": 1417218.0}, {"date": "2023-02-01", "close": 11.73, "volume": 785781.0}, {"date": "2023-02-02", "close": 11.53, "volume": 489854.0}, {"date": "2023-02-03", "close": 11.49, "volume": 450995.0}, {"date": "2023-02-06", "close": 11.52, "volume": 299772.0}, {"date": "2023-02-07", "close": 11.54, "volume": 353997.0}, {"date": "2023-02-08", "close": 11.34, "volume": 493916.0}, {"date": "2023-02-09", "close": 11.17, "volume": 492448.0}, {"date": "2023-02-10", "close": 11.15, "volume": 207565.0}, {"date": "2023-02-13", "close": 11.2, "volume": 327917.0}, {"date": "2023-02-14", "close": 11.25, "volume": 173919.0}, {"date": "2023-02-15", "close": 11.34, "volume": 517943.0}, {"date": "2023-02-16", "close": 11.4, "volume": 348303.0}, {"date": "2023-02-17", "close": 11.45, "volume": 238997.0}, {"date": "2023-02-21", "close": 11.33, "volume": 243139.0}, {"date": "2023-02-22", "close": 11.65, "volume": 601510.0}, {"date": "2023-02-23", "close": 11.82, "volume": 631249.0}, {"date": "2023-02-24", "close": 11.86, "volume": 422658.0}, {"date": "2023-02-27", "close": 11.91, "volume": 359198.0}, {"date": "2023-02-28", "close": 11.73, "volume": 364143.0}, {"date": "2023-03-01", "close": 11.88, "volume": 335527.0}, {"date": "2023-03-02", "close": 12.08, "volume": 371966.0}, {"date": "2023-03-03", "close": 12.29, "volume": 633926.0}, {"date": "2023-03-06", "close": 12.09, "volume": 560328.0}, {"date": "2023-03-07", "close": 11.83, "volume": 757019.0}, {"date": "2023-03-08", "close": 11.89, "volume": 308103.0}, {"date": "2023-03-09", "close": 12.21, "volume": 429504.0}, {"date": "2023-03-10", "close": 11.98, "volume": 491296.0}, {"date": "2023-03-13", "close": 11.76, "volume": 495694.0}, {"date": "2023-03-14", "close": 11.72, "volume": 337670.0}, {"date": "2023-03-15", "close": 11.79, "volume": 520874.0}, {"date": "2023-03-16", "close": 11.63, "volume": 241353.0}, {"date": "2023-03-17", "close": 11.34, "volume": 911693.0}, {"date": "2023-03-20", "close": 11.34, "volume": 229207.0}, {"date": "2023-03-21", "close": 11.47, "volume": 193204.0}, {"date": "2023-03-22", "close": 11.53, "volume": 256410.0}, {"date": "2023-03-23", "close": 11.43, "volume": 210150.0}, {"date": "2023-03-24", "close": 11.38, "volume": 281736.0}, {"date": "2023-03-27", "close": 11.59, "volume": 369963.0}, {"date": "2023-03-28", "close": 11.61, "volume": 210444.0}, {"date": "2023-03-29", "close": 11.67, "volume": 309749.0}, {"date": "2023-03-30", "close": 11.72, "volume": 304838.0}, {"date": "2023-03-31", "close": 11.74, "volume": 359671.0}, {"date": "2023-04-03", "close": 12.16, "volume": 396725.0}, {"date": "2023-04-04", "close": 11.84, "volume": 351435.0}, {"date": "2023-04-05", "close": 11.81, "volume": 283841.0}, {"date": "2023-04-06", "close": 11.79, "volume": 211521.0}, {"date": "2023-04-10", "close": 11.88, "volume": 194060.0}, {"date": "2023-04-11", "close": 11.97, "volume": 274664.0}, {"date": "2023-04-12", "close": 12.0, "volume": 203185.0}, {"date": "2023-04-13", "close": 12.22, "volume": 335838.0}, {"date": "2023-04-14", "close": 12.1, "volume": 321407.0}, {"date": "2023-04-17", "close": 12.2, "volume": 414479.0}, {"date": "2023-04-18", "close": 12.25, "volume": 515754.0}, {"date": "2023-04-19", "close": 12.67, "volume": 1160709.0}, {"date": "2023-04-20", "close": 12.62, "volume": 1001997.0}, {"date": "2023-04-21", "close": 12.92, "volume": 581964.0}, {"date": "2023-04-24", "close": 12.64, "volume": 376978.0}, {"date": "2023-04-25", "close": 12.25, "volume": 427940.0}, {"date": "2023-04-26", "close": 12.23, "volume": 379252.0}, {"date": "2023-04-27", "close": 12.41, "volume": 327142.0}, {"date": "2023-04-28", "close": 12.32, "volume": 294541.0}, {"date": "2023-05-01", "close": 12.45, "volume": 459636.0}, {"date": "2023-05-02", "close": 12.36, "volume": 350118.0}, {"date": "2023-05-03", "close": 12.36, "volume": 364214.0}, {"date": "2023-05-04", "close": 12.2, "volume": 285794.0}, {"date": "2023-05-05", "close": 12.11, "volume": 628630.0}, {"date": "2023-05-08", "close": 12.16, "volume": 233229.0}, {"date": "2023-05-09", "close": 12.14, "volume": 252095.0}, {"date": "2023-05-10", "close": 12.14, "volume": 241907.0}, {"date": "2023-05-11", "close": 11.98, "volume": 269742.0}, {"date": "2023-05-12", "close": 11.9, "volume": 214222.0}, {"date": "2023-05-15", "close": 12.04, "volume": 359097.0}, {"date": "2023-05-16", "close": 11.91, "volume": 309747.0}, {"date": "2023-05-17", "close": 11.93, "volume": 317075.0}, {"date": "2023-05-18", "close": 12.92, "volume": 1790032.0}, {"date": "2023-05-19", "close": 13.15, "volume": 1277878.0}, {"date": "2023-05-22", "close": 12.94, "volume": 705969.0}, {"date": "2023-05-23", "close": 13.04, "volume": 870358.0}, {"date": "2023-05-24", "close": 13.18, "volume": 754319.0}, {"date": "2023-05-25", "close": 13.27, "volume": 1014503.0}, {"date": "2023-05-26", "close": 13.46, "volume": 1145470.0}, {"date": "2023-05-30", "close": 13.35, "volume": 732847.0}, {"date": "2023-05-31", "close": 13.36, "volume": 1625353.0}, {"date": "2023-06-01", "close": 13.64, "volume": 907462.0}, {"date": "2023-06-02", "close": 13.64, "volume": 669402.0}, {"date": "2023-06-05", "close": 13.53, "volume": 461328.0}, {"date": "2023-06-06", "close": 13.67, "volume": 1179078.0}, {"date": "2023-06-07", "close": 13.93, "volume": 1071877.0}, {"date": "2023-06-08", "close": 13.86, "volume": 676100.0}, {"date": "2023-06-09", "close": 13.85, "volume": 765187.0}, {"date": "2023-06-12", "close": 13.61, "volume": 563192.0}, {"date": "2023-06-13", "close": 13.67, "volume": 430703.0}, {"date": "2023-06-14", "close": 13.66, "volume": 328586.0}, {"date": "2023-06-15", "close": 13.66, "volume": 425296.0}, {"date": "2023-06-16", "close": 13.88, "volume": 646629.0}, {"date": "2023-06-20", "close": 13.69, "volume": 594167.0}, {"date": "2023-06-21", "close": 13.49, "volume": 837459.0}, {"date": "2023-06-22", "close": 13.61, "volume": 740801.0}, {"date": "2023-06-23", "close": 13.32, "volume": 10956990.0}, {"date": "2023-06-26", "close": 13.26, "volume": 1325389.0}, {"date": "2023-06-27", "close": 13.5, "volume": 555401.0}, {"date": "2023-06-28", "close": 13.68, "volume": 839769.0}, {"date": "2023-06-29", "close": 13.54, "volume": 558896.0}, {"date": "2023-06-30", "close": 13.52, "volume": 401928.0}, {"date": "2023-07-03", "close": 13.43, "volume": 255481.0}, {"date": "2023-07-05", "close": 13.16, "volume": 516836.0}, {"date": "2023-07-06", "close": 12.89, "volume": 511342.0}, {"date": "2023-07-07", "close": 12.89, "volume": 458492.0}, {"date": "2023-07-10", "close": 12.9, "volume": 421569.0}, {"date": "2023-07-11", "close": 12.84, "volume": 464795.0}, {"date": "2023-07-12", "close": 12.67, "volume": 640037.0}, {"date": "2023-07-13", "close": 12.78, "volume": 1008965.0}, {"date": "2023-07-14", "close": 12.56, "volume": 478030.0}, {"date": "2023-07-17", "close": 12.74, "volume": 587582.0}, {"date": "2023-07-18", "close": 12.87, "volume": 396103.0}, {"date": "2023-07-19", "close": 12.84, "volume": 862258.0}, {"date": "2023-07-20", "close": 12.92, "volume": 580084.0}, {"date": "2023-07-21", "close": 13.05, "volume": 332962.0}, {"date": "2023-07-24", "close": 12.95, "volume": 274628.0}, {"date": "2023-07-25", "close": 13.06, "volume": 305484.0}, {"date": "2023-07-26", "close": 13.2, "volume": 320817.0}, {"date": "2023-07-27", "close": 13.34, "volume": 619677.0}, {"date": "2023-07-28", "close": 13.26, "volume": 253642.0}, {"date": "2023-07-31", "close": 13.21, "volume": 468194.0}, {"date": "2023-08-01", "close": 13.3, "volume": 419669.0}, {"date": "2023-08-02", "close": 13.25, "volume": 319781.0}, {"date": "2023-08-03", "close": 13.28, "volume": 282023.0}, {"date": "2023-08-04", "close": 13.28, "volume": 294673.0}, {"date": "2023-08-07", "close": 13.34, "volume": 265076.0}, {"date": "2023-08-08", "close": 13.43, "volume": 433561.0}, {"date": "2023-08-09", "close": 13.48, "volume": 477743.0}, {"date": "2023-08-10", "close": 13.47, "volume": 429809.0}, {"date": "2023-08-11", "close": 13.45, "volume": 343731.0}, {"date": "2023-08-14", "close": 13.4, "volume": 461958.0}, {"date": "2023-08-15", "close": 13.39, "volume": 457576.0}, {"date": "2023-08-16", "close": 13.18, "volume": 507730.0}, {"date": "2023-08-17", "close": 13.44, "volume": 1596256.0}, {"date": "2023-08-18", "close": 12.51, "volume": 1676828.0}, {"date": "2023-08-21", "close": 12.18, "volume": 704154.0}, {"date": "2023-08-22", "close": 11.9, "volume": 561743.0}, {"date": "2023-08-23", "close": 11.99, "volume": 592612.0}, {"date": "2023-08-24", "close": 12.0, "volume": 404852.0}, {"date": "2023-08-25", "close": 11.87, "volume": 340587.0}, {"date": "2023-08-28", "close": 11.95, "volume": 480596.0}, {"date": "2023-08-29", "close": 11.99, "volume": 459123.0}, {"date": "2023-08-30", "close": 12.04, "volume": 292663.0}, {"date": "2023-08-31", "close": 11.92, "volume": 389357.0}, {"date": "2023-09-01", "close": 12.04, "volume": 469306.0}, {"date": "2023-09-05", "close": 11.66, "volume": 383187.0}, {"date": "2023-09-06", "close": 11.52, "volume": 426234.0}, {"date": "2023-09-07", "close": 11.53, "volume": 471364.0}, {"date": "2023-09-08", "close": 11.24, "volume": 480141.0}, {"date": "2023-09-11", "close": 11.38, "volume": 420865.0}, {"date": "2023-09-12", "close": 11.43, "volume": 297505.0}, {"date": "2023-09-13", "close": 11.57, "volume": 415192.0}, {"date": "2023-09-14", "close": 11.84, "volume": 391263.0}, {"date": "2023-09-15", "close": 11.98, "volume": 916983.0}, {"date": "2023-09-18", "close": 11.78, "volume": 252246.0}, {"date": "2023-09-19", "close": 12.06, "volume": 429338.0}, {"date": "2023-09-20", "close": 11.88, "volume": 655169.0}, {"date": "2023-09-21", "close": 11.78, "volume": 289492.0}, {"date": "2023-09-22", "close": 11.58, "volume": 249518.0}, {"date": "2023-09-25", "close": 11.81, "volume": 363775.0}, {"date": "2023-09-26", "close": 11.6, "volume": 243325.0}, {"date": "2023-09-27", "close": 11.59, "volume": 229751.0}, {"date": "2023-09-28", "close": 11.68, "volume": 200212.0}, {"date": "2023-09-29", "close": 11.58, "volume": 363554.0}, {"date": "2023-10-02", "close": 11.62, "volume": 319863.0}, {"date": "2023-10-03", "close": 11.44, "volume": 406155.0}, {"date": "2023-10-04", "close": 11.51, "volume": 286193.0}, {"date": "2023-10-05", "close": 11.55, "volume": 510373.0}, {"date": "2023-10-06", "close": 11.46, "volume": 409980.0}, {"date": "2023-10-09", "close": 11.39, "volume": 441402.0}, {"date": "2023-10-10", "close": 11.28, "volume": 590597.0}, {"date": "2023-10-11", "close": 11.17, "volume": 648258.0}, {"date": "2023-10-12", "close": 10.86, "volume": 602558.0}, {"date": "2023-10-13", "close": 10.74, "volume": 506066.0}, {"date": "2023-10-16", "close": 10.92, "volume": 299066.0}, {"date": "2023-10-17", "close": 10.94, "volume": 496874.0}, {"date": "2023-10-18", "close": 10.94, "volume": 368001.0}, {"date": "2023-10-19", "close": 10.7, "volume": 306563.0}, {"date": "2023-10-20", "close": 10.61, "volume": 249339.0}, {"date": "2023-10-23", "close": 11.03, "volume": 478386.0}, {"date": "2023-10-24", "close": 10.84, "volume": 462623.0}, {"date": "2023-10-25", "close": 11.1, "volume": 416500.0}, {"date": "2023-10-26", "close": 11.34, "volume": 353871.0}, {"date": "2023-10-27", "close": 11.29, "volume": 537390.0}, {"date": "2023-10-30", "close": 11.26, "volume": 538360.0}, {"date": "2023-10-31", "close": 11.42, "volume": 491449.0}, {"date": "2023-11-01", "close": 11.32, "volume": 414394.0}, {"date": "2023-11-02", "close": 11.43, "volume": 416044.0}, {"date": "2023-11-03", "close": 11.52, "volume": 384711.0}, {"date": "2023-11-06", "close": 11.5, "volume": 213378.0}, {"date": "2023-11-07", "close": 11.53, "volume": 254876.0}, {"date": "2023-11-08", "close": 11.51, "volume": 229221.0}, {"date": "2023-11-09", "close": 11.53, "volume": 261143.0}, {"date": "2023-11-10", "close": 11.52, "volume": 389386.0}, {"date": "2023-11-13", "close": 11.48, "volume": 532943.0}, {"date": "2023-11-14", "close": 11.92, "volume": 514915.0}, {"date": "2023-11-15", "close": 11.95, "volume": 780398.0}, {"date": "2023-11-16", "close": 11.07, "volume": 1470610.0}, {"date": "2023-11-17", "close": 11.18, "volume": 723731.0}, {"date": "2023-11-20", "close": 11.59, "volume": 1484727.0}, {"date": "2023-11-21", "close": 11.39, "volume": 799954.0}, {"date": "2023-11-22", "close": 11.49, "volume": 401806.0}, {"date": "2023-11-24", "close": 11.56, "volume": 283849.0}, {"date": "2023-11-27", "close": 11.54, "volume": 334892.0}, {"date": "2023-11-28", "close": 11.5, "volume": 340767.0}, {"date": "2023-11-29", "close": 11.53, "volume": 466330.0}, {"date": "2023-11-30", "close": 11.51, "volume": 432458.0}, {"date": "2023-12-01", "close": 11.74, "volume": 611615.0}, {"date": "2023-12-04", "close": 11.91, "volume": 554977.0}, {"date": "2023-12-05", "close": 11.93, "volume": 641748.0}, {"date": "2023-12-06", "close": 11.83, "volume": 782898.0}, {"date": "2023-12-07", "close": 11.99, "volume": 833748.0}, {"date": "2023-12-08", "close": 11.84, "volume": 1328571.0}, {"date": "2023-12-11", "close": 11.72, "volume": 671093.0}, {"date": "2023-12-12", "close": 11.58, "volume": 1038213.0}, {"date": "2023-12-13", "close": 11.97, "volume": 1954863.0}, {"date": "2023-12-14", "close": 11.9, "volume": 953143.0}, {"date": "2023-12-15", "close": 11.91, "volume": 767000.0}, {"date": "2023-12-18", "close": 11.83, "volume": 462681.0}, {"date": "2023-12-19", "close": 12.23, "volume": 756635.0}, {"date": "2023-12-20", "close": 12.12, "volume": 513988.0}, {"date": "2023-12-21", "close": 12.17, "volume": 356691.0}, {"date": "2023-12-22", "close": 12.3, "volume": 456804.0}, {"date": "2023-12-26", "close": 12.32, "volume": 328122.0}, {"date": "2023-12-27", "close": 12.47, "volume": 400121.0}, {"date": "2023-12-28", "close": 12.47, "volume": 316621.0}, {"date": "2023-12-29", "close": 12.29, "volume": 257742.0}, {"date": "2024-01-02", "close": 12.41, "volume": 500120.0}, {"date": "2024-01-03", "close": 12.37, "volume": 430553.0}, {"date": "2024-01-04", "close": 12.49, "volume": 391419.0}, {"date": "2024-01-05", "close": 12.52, "volume": 401499.0}, {"date": "2024-01-08", "close": 12.53, "volume": 442695.0}, {"date": "2024-01-09", "close": 12.2, "volume": 416341.0}, {"date": "2024-01-10", "close": 12.19, "volume": 362201.0}, {"date": "2024-01-11", "close": 12.02, "volume": 558683.0}, {"date": "2024-01-12", "close": 12.02, "volume": 379861.0}, {"date": "2024-01-16", "close": 11.67, "volume": 551475.0}, {"date": "2024-01-17", "close": 11.7, "volume": 335533.0}, {"date": "2024-01-18", "close": 11.62, "volume": 288206.0}, {"date": "2024-01-19", "close": 11.58, "volume": 477055.0}, {"date": "2024-01-22", "close": 11.57, "volume": 325568.0}, {"date": "2024-01-23", "close": 11.61, "volume": 289099.0}, {"date": "2024-01-24", "close": 11.37, "volume": 292446.0}, {"date": "2024-01-25", "close": 11.38, "volume": 344995.0}, {"date": "2024-01-26", "close": 11.54, "volume": 345005.0}, {"date": "2024-01-29", "close": 11.48, "volume": 332545.0}, {"date": "2024-01-30", "close": 11.61, "volume": 504274.0}, {"date": "2024-01-31", "close": 11.29, "volume": 477908.0}, {"date": "2024-02-01", "close": 11.46, "volume": 456633.0}, {"date": "2024-02-02", "close": 11.28, "volume": 296503.0}, {"date": "2024-02-05", "close": 11.16, "volume": 454878.0}, {"date": "2024-02-06", "close": 11.16, "volume": 306236.0}, {"date": "2024-02-07", "close": 10.9, "volume": 411653.0}, {"date": "2024-02-08", "close": 11.0, "volume": 380699.0}, {"date": "2024-02-09", "close": 10.91, "volume": 297329.0}, {"date": "2024-02-12", "close": 11.19, "volume": 516240.0}, {"date": "2024-02-13", "close": 10.77, "volume": 514567.0}, {"date": "2024-02-14", "close": 10.92, "volume": 438468.0}, {"date": "2024-02-15", "close": 11.07, "volume": 486688.0}, {"date": "2024-02-16", "close": 10.97, "volume": 422379.0}, {"date": "2024-02-20", "close": 11.02, "volume": 539436.0}, {"date": "2024-02-21", "close": 11.05, "volume": 405127.0}, {"date": "2024-02-22", "close": 11.11, "volume": 419518.0}, {"date": "2024-02-23", "close": 11.11, "volume": 402235.0}, {"date": "2024-02-26", "close": 11.03, "volume": 421530.0}, {"date": "2024-02-27", "close": 11.16, "volume": 417477.0}, {"date": "2024-02-28", "close": 11.12, "volume": 633457.0}, {"date": "2024-02-29", "close": 11.81, "volume": 1249696.0}, {"date": "2024-03-01", "close": 11.69, "volume": 864753.0}, {"date": "2024-03-04", "close": 11.46, "volume": 695142.0}, {"date": "2024-03-05", "close": 11.51, "volume": 427716.0}, {"date": "2024-03-06", "close": 11.52, "volume": 661230.0}, {"date": "2024-03-07", "close": 11.7, "volume": 564102.0}, {"date": "2024-03-08", "close": 11.66, "volume": 338512.0}, {"date": "2024-03-11", "close": 11.8, "volume": 352243.0}, {"date": "2024-03-12", "close": 11.84, "volume": 353840.0}, {"date": "2024-03-13", "close": 11.82, "volume": 465568.0}, {"date": "2024-03-14", "close": 11.6, "volume": 349080.0}, {"date": "2024-03-15", "close": 11.84, "volume": 735060.0}, {"date": "2024-03-18", "close": 11.93, "volume": 432944.0}, {"date": "2024-03-19", "close": 11.96, "volume": 391800.0}, {"date": "2024-03-20", "close": 11.93, "volume": 296888.0}, {"date": "2024-03-21", "close": 12.1, "volume": 417021.0}, {"date": "2024-03-22", "close": 11.95, "volume": 248608.0}, {"date": "2024-03-25", "close": 11.96, "volume": 341758.0}, {"date": "2024-03-26", "close": 11.96, "volume": 366969.0}, {"date": "2024-03-27", "close": 11.81, "volume": 576912.0}, {"date": "2024-03-28", "close": 11.93, "volume": 566403.0}, {"date": "2024-04-01", "close": 11.78, "volume": 286993.0}, {"date": "2024-04-02", "close": 11.74, "volume": 332101.0}, {"date": "2024-04-03", "close": 11.54, "volume": 337633.0}, {"date": "2024-04-04", "close": 11.6, "volume": 240858.0}, {"date": "2024-04-05", "close": 11.7, "volume": 262831.0}, {"date": "2024-04-08", "close": 11.82, "volume": 316312.0}, {"date": "2024-04-09", "close": 11.73, "volume": 229000.0}, {"date": "2024-04-10", "close": 11.45, "volume": 414062.0}, {"date": "2024-04-11", "close": 11.57, "volume": 406946.0}, {"date": "2024-04-12", "close": 11.67, "volume": 418448.0}, {"date": "2024-04-15", "close": 11.62, "volume": 299224.0}, {"date": "2024-04-16", "close": 11.59, "volume": 337523.0}, {"date": "2024-04-17", "close": 11.64, "volume": 334607.0}, {"date": "2024-04-18", "close": 11.88, "volume": 383640.0}, {"date": "2024-04-19", "close": 12.11, "volume": 476972.0}, {"date": "2024-04-22", "close": 12.25, "volume": 293211.0}, {"date": "2024-04-23", "close": 12.26, "volume": 222519.0}, {"date": "2024-04-24", "close": 12.32, "volume": 207270.0}, {"date": "2024-04-25", "close": 12.2, "volume": 259536.0}, {"date": "2024-04-26", "close": 12.18, "volume": 214932.0}, {"date": "2024-04-29", "close": 12.34, "volume": 233883.0}, {"date": "2024-04-30", "close": 12.17, "volume": 235296.0}, {"date": "2024-05-01", "close": 12.18, "volume": 398349.0}, {"date": "2024-05-02", "close": 12.28, "volume": 424454.0}, {"date": "2024-05-03", "close": 12.44, "volume": 1354371.0}, {"date": "2024-05-06", "close": 12.42, "volume": 328272.0}, {"date": "2024-05-07", "close": 12.44, "volume": 338320.0}, {"date": "2024-05-08", "close": 12.49, "volume": 444017.0}, {"date": "2024-05-09", "close": 12.37, "volume": 548024.0}, {"date": "2024-05-10", "close": 12.31, "volume": 544092.0}, {"date": "2024-05-13", "close": 12.22, "volume": 769601.0}, {"date": "2024-05-14", "close": 12.26, "volume": 1172376.0}, {"date": "2024-05-15", "close": 12.72, "volume": 1944347.0}, {"date": "2024-05-16", "close": 12.75, "volume": 1344238.0}, {"date": "2024-05-17", "close": 12.83, "volume": 1032381.0}, {"date": "2024-05-20", "close": 13.03, "volume": 1871762.0}, {"date": "2024-05-21", "close": 12.95, "volume": 515491.0}, {"date": "2024-05-22", "close": 12.7, "volume": 443312.0}, {"date": "2024-05-23", "close": 12.32, "volume": 670179.0}, {"date": "2024-05-24", "close": 12.31, "volume": 455563.0}, {"date": "2024-05-28", "close": 12.35, "volume": 461754.0}, {"date": "2024-05-29", "close": 12.22, "volume": 517894.0}, {"date": "2024-05-30", "close": 12.21, "volume": 357263.0}, {"date": "2024-05-31", "close": 12.37, "volume": 400471.0}, {"date": "2024-06-03", "close": 12.31, "volume": 348487.0}, {"date": "2024-06-04", "close": 12.18, "volume": 447697.0}, {"date": "2024-06-05", "close": 12.21, "volume": 296564.0}, {"date": "2024-06-06", "close": 12.19, "volume": 303501.0}, {"date": "2024-06-07", "close": 12.05, "volume": 546935.0}, {"date": "2024-06-10", "close": 12.12, "volume": 571949.0}, {"date": "2024-06-11", "close": 12.19, "volume": 725882.0}, {"date": "2024-06-12", "close": 12.16, "volume": 577970.0}, {"date": "2024-06-13", "close": 12.03, "volume": 915753.0}, {"date": "2024-06-14", "close": 11.86, "volume": 636450.0}, {"date": "2024-06-17", "close": 12.0, "volume": 556379.0}, {"date": "2024-06-18", "close": 11.97, "volume": 630590.0}, {"date": "2024-06-20", "close": 11.98, "volume": 377505.0}, {"date": "2024-06-21", "close": 12.08, "volume": 1018855.0}, {"date": "2024-06-24", "close": 12.23, "volume": 504134.0}, {"date": "2024-06-25", "close": 12.22, "volume": 510502.0}, {"date": "2024-06-26", "close": 12.28, "volume": 440317.0}, {"date": "2024-06-27", "close": 12.23, "volume": 291107.0}, {"date": "2024-06-28", "close": 12.24, "volume": 3119795.0}, {"date": "2024-07-01", "close": 12.17, "volume": 372575.0}, {"date": "2024-07-02", "close": 12.31, "volume": 249544.0}, {"date": "2024-07-03", "close": 12.35, "volume": 267454.0}, {"date": "2024-07-05", "close": 12.26, "volume": 510426.0}, {"date": "2024-07-08", "close": 12.25, "volume": 671459.0}, {"date": "2024-07-09", "close": 12.28, "volume": 306202.0}, {"date": "2024-07-10", "close": 12.33, "volume": 399460.0}, {"date": "2024-07-11", "close": 12.67, "volume": 825222.0}, {"date": "2024-07-12", "close": 12.81, "volume": 399963.0}, {"date": "2024-07-15", "close": 12.96, "volume": 548785.0}, {"date": "2024-07-16", "close": 13.28, "volume": 660771.0}, {"date": "2024-07-17", "close": 13.67, "volume": 717117.0}, {"date": "2024-07-18", "close": 13.65, "volume": 372487.0}, {"date": "2024-07-19", "close": 13.53, "volume": 393456.0}, {"date": "2024-07-22", "close": 13.56, "volume": 415416.0}, {"date": "2024-07-23", "close": 13.89, "volume": 660684.0}, {"date": "2024-07-24", "close": 14.12, "volume": 1207887.0}, {"date": "2024-07-25", "close": 14.47, "volume": 612109.0}, {"date": "2024-07-26", "close": 14.52, "volume": 548367.0}, {"date": "2024-07-29", "close": 14.64, "volume": 790191.0}, {"date": "2024-07-30", "close": 14.87, "volume": 707135.0}, {"date": "2024-07-31", "close": 14.85, "volume": 942957.0}, {"date": "2024-08-01", "close": 14.76, "volume": 654482.0}, {"date": "2024-08-02", "close": 14.7, "volume": 642221.0}, {"date": "2024-08-05", "close": 14.3, "volume": 609374.0}, {"date": "2024-08-06", "close": 14.36, "volume": 560366.0}, {"date": "2024-08-07", "close": 14.59, "volume": 1129195.0}, {"date": "2024-08-08", "close": 14.69, "volume": 1262223.0}, {"date": "2024-08-09", "close": 14.55, "volume": 573673.0}, {"date": "2024-08-12", "close": 14.39, "volume": 643876.0}, {"date": "2024-08-13", "close": 14.55, "volume": 688317.0}, {"date": "2024-08-14", "close": 14.79, "volume": 1094720.0}, {"date": "2024-08-15", "close": 15.27, "volume": 1148043.0}, {"date": "2024-08-16", "close": 15.36, "volume": 1249033.0}, {"date": "2024-08-19", "close": 15.63, "volume": 1280846.0}, {"date": "2024-08-20", "close": 15.6, "volume": 1037965.0}, {"date": "2024-08-21", "close": 15.54, "volume": 406872.0}, {"date": "2024-08-22", "close": 15.72, "volume": 825841.0}, {"date": "2024-08-23", "close": 15.8, "volume": 926925.0}, {"date": "2024-08-26", "close": 15.93, "volume": 903502.0}, {"date": "2024-08-27", "close": 16.19, "volume": 1395856.0}, {"date": "2024-08-28", "close": 16.07, "volume": 877309.0}, {"date": "2024-08-29", "close": 16.15, "volume": 968639.0}, {"date": "2024-08-30", "close": 16.11, "volume": 681701.0}, {"date": "2024-09-03", "close": 15.97, "volume": 539775.0}, {"date": "2024-09-04", "close": 16.12, "volume": 648296.0}, {"date": "2024-09-05", "close": 16.24, "volume": 1223615.0}, {"date": "2024-09-06", "close": 15.94, "volume": 696954.0}, {"date": "2024-09-09", "close": 15.68, "volume": 527185.0}, {"date": "2024-09-10", "close": 15.66, "volume": 746810.0}, {"date": "2024-09-11", "close": 15.57, "volume": 982620.0}, {"date": "2024-09-12", "close": 15.89, "volume": 892748.0}, {"date": "2024-09-13", "close": 16.16, "volume": 817807.0}, {"date": "2024-09-16", "close": 16.64, "volume": 1336759.0}, {"date": "2024-09-17", "close": 16.74, "volume": 972670.0}, {"date": "2024-09-18", "close": 16.93, "volume": 1095019.0}, {"date": "2024-09-19", "close": 17.12, "volume": 853250.0}, {"date": "2024-09-20", "close": 16.84, "volume": 1363943.0}, {"date": "2024-09-23", "close": 16.76, "volume": 536676.0}, {"date": "2024-09-24", "close": 16.91, "volume": 485992.0}, {"date": "2024-09-25", "close": 16.7, "volume": 461214.0}, {"date": "2024-09-26", "close": 16.69, "volume": 619941.0}, {"date": "2024-09-27", "close": 16.82, "volume": 549362.0}, {"date": "2024-09-30", "close": 16.29, "volume": 587510.0}, {"date": "2024-10-01", "close": 16.09, "volume": 685627.0}, {"date": "2024-10-02", "close": 15.85, "volume": 595856.0}, {"date": "2024-10-03", "close": 15.57, "volume": 451689.0}, {"date": "2024-10-04", "close": 16.27, "volume": 745057.0}, {"date": "2024-10-07", "close": 16.08, "volume": 350760.0}, {"date": "2024-10-08", "close": 16.11, "volume": 427833.0}, {"date": "2024-10-09", "close": 15.88, "volume": 366731.0}, {"date": "2024-10-10", "close": 15.96, "volume": 441766.0}, {"date": "2024-10-11", "close": 16.09, "volume": 566637.0}, {"date": "2024-10-14", "close": 16.17, "volume": 388812.0}, {"date": "2024-10-15", "close": 16.14, "volume": 580737.0}, {"date": "2024-10-16", "close": 16.31, "volume": 419884.0}, {"date": "2024-10-17", "close": 16.41, "volume": 493865.0}, {"date": "2024-10-18", "close": 16.15, "volume": 397657.0}, {"date": "2024-10-21", "close": 15.73, "volume": 346675.0}, {"date": "2024-10-22", "close": 15.89, "volume": 621784.0}, {"date": "2024-10-23", "close": 16.02, "volume": 270463.0}, {"date": "2024-10-24", "close": 16.18, "volume": 392972.0}, {"date": "2024-10-25", "close": 16.09, "volume": 400571.0}, {"date": "2024-10-28", "close": 16.33, "volume": 488182.0}, {"date": "2024-10-29", "close": 15.88, "volume": 328858.0}, {"date": "2024-10-30", "close": 16.03, "volume": 399366.0}, {"date": "2024-10-31", "close": 16.15, "volume": 430792.0}, {"date": "2024-11-01", "close": 16.1, "volume": 606971.0}, {"date": "2024-11-04", "close": 16.22, "volume": 311868.0}, {"date": "2024-11-05", "close": 16.39, "volume": 311600.0}, {"date": "2024-11-06", "close": 16.84, "volume": 814651.0}, {"date": "2024-11-07", "close": 16.58, "volume": 379688.0}, {"date": "2024-11-08", "close": 16.71, "volume": 594585.0}, {"date": "2024-11-11", "close": 16.8, "volume": 353028.0}, {"date": "2024-11-12", "close": 16.78, "volume": 507052.0}, {"date": "2024-11-13", "close": 14.98, "volume": 1167334.0}, {"date": "2024-11-14", "close": 14.81, "volume": 1074464.0}, {"date": "2024-11-15", "close": 14.73, "volume": 903950.0}, {"date": "2024-11-18", "close": 14.98, "volume": 1015716.0}, {"date": "2024-11-19", "close": 14.71, "volume": 656673.0}, {"date": "2024-11-20", "close": 15.07, "volume": 544003.0}, {"date": "2024-11-21", "close": 15.26, "volume": 375850.0}, {"date": "2024-11-22", "close": 15.38, "volume": 467198.0}, {"date": "2024-11-25", "close": 15.4, "volume": 627464.0}, {"date": "2024-11-26", "close": 15.34, "volume": 435850.0}, {"date": "2024-11-27", "close": 15.03, "volume": 295662.0}, {"date": "2024-11-29", "close": 15.07, "volume": 183368.0}, {"date": "2024-12-02", "close": 15.1, "volume": 432856.0}, {"date": "2024-12-03", "close": 15.1, "volume": 398642.0}, {"date": "2024-12-04", "close": 14.82, "volume": 366073.0}, {"date": "2024-12-05", "close": 14.84, "volume": 281775.0}, {"date": "2024-12-06", "close": 14.71, "volume": 390435.0}, {"date": "2024-12-09", "close": 14.68, "volume": 368106.0}, {"date": "2024-12-10", "close": 14.77, "volume": 392220.0}, {"date": "2024-12-11", "close": 14.9, "volume": 271998.0}, {"date": "2024-12-12", "close": 14.74, "volume": 338202.0}, {"date": "2024-12-13", "close": 14.72, "volume": 399390.0}, {"date": "2024-12-16", "close": 14.34, "volume": 579741.0}, {"date": "2024-12-17", "close": 14.33, "volume": 704076.0}, {"date": "2024-12-18", "close": 13.93, "volume": 442607.0}, {"date": "2024-12-19", "close": 13.81, "volume": 375280.0}, {"date": "2024-12-20", "close": 13.7, "volume": 1017742.0}, {"date": "2024-12-23", "close": 13.73, "volume": 387483.0}, {"date": "2024-12-24", "close": 13.61, "volume": 205447.0}, {"date": "2024-12-26", "close": 13.62, "volume": 669741.0}, {"date": "2024-12-27", "close": 13.54, "volume": 498168.0}, {"date": "2024-12-30", "close": 13.45, "volume": 969141.0}, {"date": "2024-12-31", "close": 13.54, "volume": 469711.0}, {"date": "2025-01-02", "close": 13.54, "volume": 263991.0}, {"date": "2025-01-03", "close": 13.34, "volume": 448563.0}, {"date": "2025-01-06", "close": 12.83, "volume": 447560.0}, {"date": "2025-01-07", "close": 12.69, "volume": 513856.0}, {"date": "2025-01-08", "close": 12.73, "volume": 412410.0}, {"date": "2025-01-10", "close": 12.31, "volume": 432453.0}, {"date": "2025-01-13", "close": 12.42, "volume": 511323.0}, {"date": "2025-01-14", "close": 12.82, "volume": 448842.0}, {"date": "2025-01-15", "close": 12.85, "volume": 496594.0}, {"date": "2025-01-16", "close": 12.97, "volume": 407843.0}, {"date": "2025-01-17", "close": 13.23, "volume": 826620.0}, {"date": "2025-01-21", "close": 13.43, "volume": 696066.0}, {"date": "2025-01-22", "close": 13.44, "volume": 555262.0}, {"date": "2025-01-23", "close": 13.64, "volume": 624733.0}, {"date": "2025-01-24", "close": 13.52, "volume": 687345.0}, {"date": "2025-01-27", "close": 13.81, "volume": 568041.0}, {"date": "2025-01-28", "close": 13.59, "volume": 511736.0}, {"date": "2025-01-29", "close": 13.72, "volume": 273999.0}, {"date": "2025-01-30", "close": 13.75, "volume": 375157.0}, {"date": "2025-01-31", "close": 13.62, "volume": 549553.0}, {"date": "2025-02-03", "close": 13.34, "volume": 384794.0}, {"date": "2025-02-04", "close": 13.34, "volume": 384409.0}, {"date": "2025-02-05", "close": 13.6, "volume": 530326.0}, {"date": "2025-02-06", "close": 13.76, "volume": 338585.0}, {"date": "2025-02-07", "close": 13.57, "volume": 301745.0}, {"date": "2025-02-10", "close": 13.63, "volume": 376918.0}, {"date": "2025-02-11", "close": 13.84, "volume": 244367.0}, {"date": "2025-02-12", "close": 13.67, "volume": 384666.0}, {"date": "2025-02-13", "close": 13.83, "volume": 346716.0}, {"date": "2025-02-14", "close": 13.51, "volume": 299912.0}, {"date": "2025-02-18", "close": 13.68, "volume": 403459.0}, {"date": "2025-02-19", "close": 13.52, "volume": 313072.0}, {"date": "2025-02-20", "close": 13.59, "volume": 385695.0}, {"date": "2025-02-21", "close": 13.64, "volume": 343443.0}, {"date": "2025-02-24", "close": 13.8, "volume": 432928.0}, {"date": "2025-02-25", "close": 14.05, "volume": 582083.0}, {"date": "2025-02-26", "close": 14.69, "volume": 1026336.0}, {"date": "2025-02-27", "close": 14.58, "volume": 572735.0}, {"date": "2025-02-28", "close": 14.63, "volume": 724337.0}, {"date": "2025-03-03", "close": 14.72, "volume": 594000.0}, {"date": "2025-03-04", "close": 14.55, "volume": 665260.0}, {"date": "2025-03-05", "close": 14.55, "volume": 397429.0}, {"date": "2025-03-06", "close": 14.77, "volume": 491700.0}, {"date": "2025-03-07", "close": 14.86, "volume": 409313.0}, {"date": "2025-03-10", "close": 14.72, "volume": 593759.0}, {"date": "2025-03-11", "close": 14.43, "volume": 399003.0}, {"date": "2025-03-12", "close": 14.52, "volume": 451837.0}, {"date": "2025-03-13", "close": 14.1, "volume": 845256.0}, {"date": "2025-03-14", "close": 14.32, "volume": 472865.0}, {"date": "2025-03-17", "close": 14.39, "volume": 348410.0}, {"date": "2025-03-18", "close": 14.49, "volume": 591882.0}, {"date": "2025-03-19", "close": 14.64, "volume": 429058.0}, {"date": "2025-03-20", "close": 14.18, "volume": 440164.0}, {"date": "2025-03-21", "close": 13.78, "volume": 1386652.0}, {"date": "2025-03-24", "close": 13.79, "volume": 484329.0}, {"date": "2025-03-25", "close": 13.81, "volume": 430135.0}, {"date": "2025-03-26", "close": 14.07, "volume": 447101.0}, {"date": "2025-03-27", "close": 14.42, "volume": 561912.0}, {"date": "2025-03-28", "close": 14.41, "volume": 656206.0}, {"date": "2025-03-31", "close": 14.45, "volume": 705898.0}, {"date": "2025-04-01", "close": 14.5, "volume": 648794.0}, {"date": "2025-04-02", "close": 14.66, "volume": 499306.0}, {"date": "2025-04-03", "close": 14.75, "volume": 526787.0}, {"date": "2025-04-04", "close": 14.05, "volume": 553857.0}, {"date": "2025-04-07", "close": 13.59, "volume": 657528.0}, {"date": "2025-04-08", "close": 13.31, "volume": 547956.0}, {"date": "2025-04-09", "close": 13.75, "volume": 732135.0}, {"date": "2025-04-10", "close": 13.42, "volume": 371019.0}, {"date": "2025-04-11", "close": 13.46, "volume": 1021541.0}, {"date": "2025-04-14", "close": 13.9, "volume": 482656.0}, {"date": "2025-04-15", "close": 13.74, "volume": 339138.0}, {"date": "2025-04-16", "close": 13.76, "volume": 414604.0}, {"date": "2025-04-17", "close": 13.94, "volume": 646986.0}, {"date": "2025-04-21", "close": 13.98, "volume": 331270.0}, {"date": "2025-04-22", "close": 14.47, "volume": 845708.0}, {"date": "2025-04-23", "close": 14.6, "volume": 606639.0}, {"date": "2025-04-24", "close": 14.94, "volume": 925045.0}, {"date": "2025-04-25", "close": 14.8, "volume": 886291.0}, {"date": "2025-04-28", "close": 14.86, "volume": 1057346.0}, {"date": "2025-04-29", "close": 14.88, "volume": 761087.0}, {"date": "2025-04-30", "close": 15.19, "volume": 736091.0}, {"date": "2025-05-01", "close": 14.98, "volume": 478692.0}, {"date": "2025-05-02", "close": 14.97, "volume": 462812.0}, {"date": "2025-05-05", "close": 14.58, "volume": 487739.0}, {"date": "2025-05-06", "close": 14.64, "volume": 496443.0}, {"date": "2025-05-07", "close": 14.59, "volume": 650902.0}, {"date": "2025-05-08", "close": 14.79, "volume": 796304.0}, {"date": "2025-05-09", "close": 14.76, "volume": 754555.0}, {"date": "2025-05-12", "close": 13.91, "volume": 2540649.0}, {"date": "2025-05-13", "close": 14.11, "volume": 726467.0}, {"date": "2025-05-14", "close": 14.26, "volume": 1233507.0}, {"date": "2025-05-15", "close": 14.39, "volume": 818123.0}, {"date": "2025-05-16", "close": 14.64, "volume": 1203559.0}, {"date": "2025-05-19", "close": 14.37, "volume": 813402.0}, {"date": "2025-05-20", "close": 14.27, "volume": 635151.0}, {"date": "2025-05-21", "close": 13.98, "volume": 567853.0}, {"date": "2025-05-22", "close": 13.91, "volume": 696996.0}, {"date": "2025-05-23", "close": 13.99, "volume": 510156.0}, {"date": "2025-05-27", "close": 13.87, "volume": 711751.0}, {"date": "2025-05-28", "close": 13.88, "volume": 488941.0}, {"date": "2025-05-29", "close": 14.1, "volume": 417399.0}, {"date": "2025-05-30", "close": 14.16, "volume": 553159.0}, {"date": "2025-06-02", "close": 14.13, "volume": 671301.0}, {"date": "2025-06-03", "close": 14.12, "volume": 724473.0}, {"date": "2025-06-04", "close": 13.81, "volume": 473848.0}, {"date": "2025-06-05", "close": 13.75, "volume": 470110.0}, {"date": "2025-06-06", "close": 13.82, "volume": 425615.0}, {"date": "2025-06-09", "close": 13.8, "volume": 553430.0}, {"date": "2025-06-10", "close": 13.72, "volume": 526815.0}, {"date": "2025-06-11", "close": 13.81, "volume": 755434.0}, {"date": "2025-06-12", "close": 14.23, "volume": 900566.0}, {"date": "2025-06-13", "close": 14.0, "volume": 848209.0}, {"date": "2025-06-16", "close": 14.0, "volume": 441810.0}, {"date": "2025-06-17", "close": 13.82, "volume": 598618.0}, {"date": "2025-06-18", "close": 13.86, "volume": 433956.0}, {"date": "2025-06-20", "close": 14.02, "volume": 1055934.0}, {"date": "2025-06-23", "close": 14.14, "volume": 490361.0}, {"date": "2025-06-24", "close": 14.02, "volume": 390951.0}, {"date": "2025-06-25", "close": 13.67, "volume": 521422.0}, {"date": "2025-06-26", "close": 13.75, "volume": 547170.0}, {"date": "2025-06-27", "close": 13.84, "volume": 1563833.0}, {"date": "2025-06-30", "close": 13.99, "volume": 621768.0}, {"date": "2025-07-01", "close": 14.24, "volume": 595174.0}, {"date": "2025-07-02", "close": 14.1, "volume": 560521.0}, {"date": "2025-07-03", "close": 14.22, "volume": 319142.0}, {"date": "2025-07-07", "close": 14.13, "volume": 560954.0}, {"date": "2025-07-08", "close": 14.0, "volume": 520141.0}, {"date": "2025-07-09", "close": 13.97, "volume": 328941.0}, {"date": "2025-07-10", "close": 14.02, "volume": 656939.0}, {"date": "2025-07-11", "close": 14.09, "volume": 436446.0}, {"date": "2025-07-14", "close": 13.92, "volume": 611784.0}, {"date": "2025-07-15", "close": 13.71, "volume": 778108.0}, {"date": "2025-07-16", "close": 13.77, "volume": 746393.0}, {"date": "2025-07-17", "close": 13.95, "volume": 817495.0}, {"date": "2025-07-18", "close": 13.72, "volume": 620006.0}, {"date": "2025-07-21", "close": 13.73, "volume": 571405.0}, {"date": "2025-07-22", "close": 14.24, "volume": 724950.0}, {"date": "2025-07-23", "close": 14.49, "volume": 774138.0}, {"date": "2025-07-24", "close": 14.31, "volume": 352663.0}, {"date": "2025-07-25", "close": 14.41, "volume": 681573.0}, {"date": "2025-07-28", "close": 14.48, "volume": 387611.0}, {"date": "2025-07-29", "close": 14.51, "volume": 383087.0}, {"date": "2025-07-30", "close": 14.61, "volume": 722489.0}, {"date": "2025-07-31", "close": 14.24, "volume": 579284.0}, {"date": "2025-08-01", "close": 14.04, "volume": 669930.0}, {"date": "2025-08-04", "close": 14.09, "volume": 585468.0}, {"date": "2025-08-05", "close": 14.1, "volume": 953424.0}, {"date": "2025-08-06", "close": 14.32, "volume": 1055435.0}, {"date": "2025-08-07", "close": 14.59, "volume": 633551.0}, {"date": "2025-08-08", "close": 14.63, "volume": 793467.0}, {"date": "2025-08-11", "close": 13.45, "volume": 1821810.0}, {"date": "2025-08-12", "close": 13.91, "volume": 856561.0}, {"date": "2025-08-13", "close": 14.4, "volume": 851624.0}, {"date": "2025-08-14", "close": 14.08, "volume": 449945.0}, {"date": "2025-08-15", "close": 14.02, "volume": 624327.0}, {"date": "2025-08-18", "close": 14.08, "volume": 470777.0}, {"date": "2025-08-19", "close": 14.29, "volume": 562268.0}, {"date": "2025-08-20", "close": 14.33, "volume": 700852.0}, {"date": "2025-08-21", "close": 14.41, "volume": 592489.0}, {"date": "2025-08-22", "close": 14.95, "volume": 840714.0}, {"date": "2025-08-25", "close": 14.81, "volume": 653645.0}, {"date": "2025-08-26", "close": 14.49, "volume": 452049.0}, {"date": "2025-08-27", "close": 14.66, "volume": 466956.0}, {"date": "2025-08-28", "close": 14.57, "volume": 426221.0}, {"date": "2025-08-29", "close": 14.72, "volume": 344386.0}, {"date": "2025-09-02", "close": 14.63, "volume": 375858.0}, {"date": "2025-09-03", "close": 14.73, "volume": 480491.0}, {"date": "2025-09-04", "close": 13.4, "volume": 9422197.0}, {"date": "2025-09-05", "close": 13.56, "volume": 3322909.0}, {"date": "2025-09-08", "close": 13.51, "volume": 1641015.0}, {"date": "2025-09-09", "close": 13.72, "volume": 1960060.0}, {"date": "2025-09-10", "close": 13.46, "volume": 1412010.0}, {"date": "2025-09-11", "close": 13.98, "volume": 2043540.0}, {"date": "2025-09-12", "close": 13.66, "volume": 1021921.0}, {"date": "2025-09-15", "close": 13.68, "volume": 1362150.0}, {"date": "2025-09-16", "close": 13.66, "volume": 946977.0}, {"date": "2025-09-17", "close": 13.58, "volume": 1174015.0}, {"date": "2025-09-18", "close": 13.6, "volume": 683048.0}, {"date": "2025-09-19", "close": 13.5, "volume": 1572567.0}, {"date": "2025-09-22", "close": 13.41, "volume": 687975.0}, {"date": "2025-09-23", "close": 13.37, "volume": 578933.0}, {"date": "2025-09-24", "close": 13.36, "volume": 642020.0}, {"date": "2025-09-25", "close": 13.16, "volume": 870471.0}, {"date": "2025-09-26", "close": 13.15, "volume": 1195249.0}, {"date": "2025-09-29", "close": 13.26, "volume": 1272441.0}, {"date": "2025-09-30", "close": 13.44, "volume": 1362238.0}, {"date": "2025-10-01", "close": 13.4, "volume": 765267.0}, {"date": "2025-10-02", "close": 13.26, "volume": 718389.0}, {"date": "2025-10-03", "close": 13.45, "volume": 764419.0}, {"date": "2025-10-06", "close": 13.24, "volume": 1380573.0}, {"date": "2025-10-07", "close": 13.14, "volume": 1106060.0}, {"date": "2025-10-08", "close": 13.08, "volume": 637211.0}, {"date": "2025-10-09", "close": 12.96, "volume": 717621.0}, {"date": "2025-10-10", "close": 12.87, "volume": 704399.0}, {"date": "2025-10-13", "close": 12.8, "volume": 830621.0}, {"date": "2025-10-14", "close": 13.09, "volume": 643069.0}, {"date": "2025-10-15", "close": 13.06, "volume": 510092.0}, {"date": "2025-10-16", "close": 13.05, "volume": 515948.0}, {"date": "2025-10-17", "close": 13.2, "volume": 437964.0}, {"date": "2025-10-20", "close": 13.19, "volume": 772636.0}, {"date": "2025-10-21", "close": 13.02, "volume": 1290524.0}, {"date": "2025-10-22", "close": 13.08, "volume": 738955.0}, {"date": "2025-10-23", "close": 13.06, "volume": 642630.0}, {"date": "2025-10-24", "close": 12.88, "volume": 602894.0}, {"date": "2025-10-27", "close": 12.84, "volume": 636283.0}, {"date": "2025-10-28", "close": 12.98, "volume": 792667.0}, {"date": "2025-10-29", "close": 12.68, "volume": 1441238.0}, {"date": "2025-10-30", "close": 12.83, "volume": 1085062.0}, {"date": "2025-10-31", "close": 12.74, "volume": 674022.0}, {"date": "2025-11-03", "close": 12.72, "volume": 886757.0}, {"date": "2025-11-04", "close": 12.93, "volume": 890389.0}, {"date": "2025-11-05", "close": 12.99, "volume": 557843.0}, {"date": "2025-11-06", "close": 13.05, "volume": 752458.0}, {"date": "2025-11-07", "close": 13.14, "volume": 1234057.0}, {"date": "2025-11-10", "close": 13.8, "volume": 1893081.0}, {"date": "2025-11-11", "close": 13.79, "volume": 1144484.0}, {"date": "2025-11-12", "close": 13.77, "volume": 830181.0}, {"date": "2025-11-13", "close": 13.87, "volume": 1584183.0}, {"date": "2025-11-14", "close": 13.95, "volume": 1365538.0}, {"date": "2025-11-17", "close": 14.04, "volume": 1981371.0}, {"date": "2025-11-18", "close": 14.14, "volume": 1368841.0}, {"date": "2025-11-19", "close": 13.69, "volume": 1082279.0}, {"date": "2025-11-20", "close": 13.69, "volume": 900284.0}, {"date": "2025-11-21", "close": 14.03, "volume": 1040023.0}, {"date": "2025-11-24", "close": 14.02, "volume": 704512.0}, {"date": "2025-11-25", "close": 14.15, "volume": 755002.0}, {"date": "2025-11-26", "close": 14.42, "volume": 763028.0}, {"date": "2025-11-28", "close": 14.48, "volume": 506092.0}, {"date": "2025-12-01", "close": 14.68, "volume": 1947348.0}, {"date": "2025-12-02", "close": 14.5, "volume": 1128360.0}, {"date": "2025-12-03", "close": 14.73, "volume": 981432.0}, {"date": "2025-12-04", "close": 14.78, "volume": 895495.0}, {"date": "2025-12-05", "close": 14.9, "volume": 785734.0}, {"date": "2025-12-08", "close": 14.83, "volume": 1211619.0}, {"date": "2025-12-09", "close": 14.67, "volume": 653121.0}, {"date": "2025-12-10", "close": 14.77, "volume": 759622.0}, {"date": "2025-12-11", "close": 15.29, "volume": 1146016.0}, {"date": "2025-12-12", "close": 15.45, "volume": 1201847.0}, {"date": "2025-12-15", "close": 15.56, "volume": 826692.0}, {"date": "2025-12-16", "close": 15.35, "volume": 625140.0}, {"date": "2025-12-17", "close": 15.41, "volume": 738486.0}, {"date": "2025-12-18", "close": 15.5, "volume": 590131.0}, {"date": "2025-12-19", "close": 15.27, "volume": 2871580.0}, {"date": "2025-12-22", "close": 15.22, "volume": 750294.0}, {"date": "2025-12-23", "close": 15.05, "volume": 592018.0}, {"date": "2025-12-24", "close": 15.11, "volume": 239572.0}, {"date": "2025-12-26", "close": 15.03, "volume": 319176.0}, {"date": "2025-12-29", "close": 14.94, "volume": 468262.0}, {"date": "2025-12-30", "close": 14.93, "volume": 361980.0}, {"date": "2025-12-31", "close": 14.99, "volume": 447691.0}, {"date": "2026-01-02", "close": 14.63, "volume": 937293.0}, {"date": "2026-01-05", "close": 14.06, "volume": 733246.0}, {"date": "2026-01-06", "close": 14.02, "volume": 682877.0}, {"date": "2026-01-07", "close": 14.15, "volume": 706507.0}, {"date": "2026-01-08", "close": 14.34, "volume": 758767.0}, {"date": "2026-01-09", "close": 14.54, "volume": 480942.0}, {"date": "2026-01-12", "close": 14.59, "volume": 425183.0}, {"date": "2026-01-13", "close": 14.59, "volume": 475638.0}, {"date": "2026-01-14", "close": 14.64, "volume": 482882.0}, {"date": "2026-01-15", "close": 14.87, "volume": 414497.0}, {"date": "2026-01-16", "close": 14.64, "volume": 486838.0}, {"date": "2026-01-20", "close": 14.83, "volume": 797051.0}, {"date": "2026-01-21", "close": 15.11, "volume": 732071.0}, {"date": "2026-01-22", "close": 15.31, "volume": 807144.0}, {"date": "2026-01-23", "close": 15.35, "volume": 611556.0}, {"date": "2026-01-26", "close": 15.32, "volume": 738731.0}, {"date": "2026-01-27", "close": 15.68, "volume": 830789.0}, {"date": "2026-01-28", "close": 15.52, "volume": 576615.0}, {"date": "2026-01-29", "close": 15.86, "volume": 810712.0}, {"date": "2026-01-30", "close": 15.93, "volume": 748406.0}, {"date": "2026-02-02", "close": 16.11, "volume": 849585.0}, {"date": "2026-02-03", "close": 16.14, "volume": 614840.0}, {"date": "2026-02-04", "close": 16.37, "volume": 1426061.0}, {"date": "2026-02-05", "close": 16.29, "volume": 899286.0}, {"date": "2026-02-06", "close": 16.23, "volume": 863477.0}, {"date": "2026-02-09", "close": 15.85, "volume": 581596.0}, {"date": "2026-02-10", "close": 15.73, "volume": 517354.0}, {"date": "2026-02-11", "close": 15.82, "volume": 517250.0}, {"date": "2026-02-12", "close": 15.78, "volume": 828652.0}, {"date": "2026-02-13", "close": 15.91, "volume": 477909.0}, {"date": "2026-02-17", "close": 15.79, "volume": 698460.0}, {"date": "2026-02-18", "close": 15.95, "volume": 493117.0}, {"date": "2026-02-19", "close": 15.97, "volume": 671525.0}, {"date": "2026-02-20", "close": 16.0, "volume": 458797.0}, {"date": "2026-02-23", "close": 15.8, "volume": 744116.0}, {"date": "2026-02-24", "close": 15.99, "volume": 547562.0}, {"date": "2026-02-25", "close": 15.65, "volume": 1348071.0}, {"date": "2026-02-26", "close": 15.71, "volume": 1033196.0}, {"date": "2026-02-27", "close": 16.04, "volume": 1062858.0}, {"date": "2026-03-02", "close": 15.8, "volume": 884656.0}, {"date": "2026-03-03", "close": 15.46, "volume": 869489.0}, {"date": "2026-03-04", "close": 15.45, "volume": 827554.0}, {"date": "2026-03-05", "close": 15.04, "volume": 758221.0}, {"date": "2026-03-06", "close": 15.26, "volume": 582700.0}, {"date": "2026-03-09", "close": 15.04, "volume": 642695.0}, {"date": "2026-03-10", "close": 14.76, "volume": 580778.0}, {"date": "2026-03-11", "close": 14.5, "volume": 555544.0}, {"date": "2026-03-12", "close": 14.4, "volume": 550623.0}, {"date": "2026-03-13", "close": 14.35, "volume": 550921.0}, {"date": "2026-03-16", "close": 14.45, "volume": 644167.0}, {"date": "2026-03-17", "close": 14.64, "volume": 596520.0}, {"date": "2026-03-18", "close": 14.33, "volume": 727463.0}, {"date": "2026-03-19", "close": 14.24, "volume": 663419.0}, {"date": "2026-03-20", "close": 14.25, "volume": 3195317.0}, {"date": "2026-03-23", "close": 14.43, "volume": 807835.0}, {"date": "2026-03-24", "close": 14.34, "volume": 544113.0}, {"date": "2026-03-25", "close": 14.49, "volume": 515085.0}, {"date": "2026-03-26", "close": 14.55, "volume": 451601.0}, {"date": "2026-03-27", "close": 14.73, "volume": 646175.0}, {"date": "2026-03-30", "close": 14.39, "volume": 907520.0}, {"date": "2026-03-31", "close": 14.29, "volume": 683294.0}, {"date": "2026-04-01", "close": 14.26, "volume": 565052.0}, {"date": "2026-04-02", "close": 14.56, "volume": 588504.0}, {"date": "2026-04-06", "close": 14.92, "volume": 478207.0}, {"date": "2026-04-07", "close": 15.05, "volume": 445087.0}, {"date": "2026-04-08", "close": 15.13, "volume": 739942.0}, {"date": "2026-04-09", "close": 15.57, "volume": 985136.0}, {"date": "2026-04-10", "close": 15.69, "volume": 697674.0}, {"date": "2026-04-13", "close": 15.51, "volume": 645494.0}, {"date": "2026-04-14", "close": 15.39, "volume": 786288.0}, {"date": "2026-04-15", "close": 14.93, "volume": 722918.0}, {"date": "2026-04-16", "close": 14.98, "volume": 437610.0}, {"date": "2026-04-17", "close": 15.17, "volume": 755560.0}, {"date": "2026-04-20", "close": 14.94, "volume": 619810.0}, {"date": "2026-04-21", "close": 14.85, "volume": 806782.0}, {"date": "2026-04-22", "close": 15.0, "volume": 615980.0}, {"date": "2026-04-23", "close": 15.14, "volume": 519405.0}, {"date": "2026-04-24", "close": 15.12, "volume": 645950.0}, {"date": "2026-04-27", "close": 14.87, "volume": 596098.0}, {"date": "2026-04-28", "close": 14.93, "volume": 831948.0}, {"date": "2026-04-29", "close": 14.84, "volume": 1025779.0}, {"date": "2026-04-30", "close": 15.18, "volume": 826962.0}, {"date": "2026-05-01", "close": 15.14, "volume": 708173.0}, {"date": "2026-05-04", "close": 15.18, "volume": 765293.0}, {"date": "2026-05-05", "close": 14.8, "volume": 617050.0}, {"date": "2026-05-06", "close": 14.91, "volume": 804418.0}, {"date": "2026-05-07", "close": 14.8, "volume": 1447105.0}, {"date": "2026-05-08", "close": 14.88, "volume": 1248973.0}, {"date": "2026-05-11", "close": 15.21, "volume": 1917840.0}, {"date": "2026-05-12", "close": 14.41, "volume": 1615943.0}, {"date": "2026-05-13", "close": 14.57, "volume": 1113912.0}, {"date": "2026-05-14", "close": 14.38, "volume": 1061741.0}, {"date": "2026-05-15", "close": 14.1, "volume": 1068595.0}, {"date": "2026-05-18", "close": 14.24, "volume": 1154270.0}, {"date": "2026-05-19", "close": 14.17, "volume": 753493.0}, {"date": "2026-05-20", "close": 14.56, "volume": 1184369.0}, {"date": "2026-05-21", "close": 14.54, "volume": 1057181.0}, {"date": "2026-05-22", "close": 14.43, "volume": 619229.0}, {"date": "2026-05-26", "close": 14.36, "volume": 909402.0}, {"date": "2026-05-27", "close": 14.48, "volume": 996569.0}, {"date": "2026-05-28", "close": 14.42, "volume": 1539753.0}, {"date": "2026-05-29", "close": 13.99, "volume": 3631436.0}, {"date": "2026-06-01", "close": 14.14, "volume": 1704408.0}, {"date": "2026-06-02", "close": 14.16, "volume": 1743005.0}, {"date": "2026-06-03", "close": 13.77, "volume": 1383146.0}, {"date": "2026-06-04", "close": 13.93, "volume": 1850839.0}, {"date": "2026-06-05", "close": 14.01, "volume": 1054879.0}, {"date": "2026-06-08", "close": 13.69, "volume": 1570524.0}, {"date": "2026-06-09", "close": 13.98, "volume": 1074792.0}, {"date": "2026-06-10", "close": 14.33, "volume": 716163.0}, {"date": "2026-06-11", "close": 14.11, "volume": 797419.0}, {"date": "2026-06-12", "close": 14.35, "volume": 561427.0}, {"date": "2026-06-15", "close": 14.24, "volume": 956081.0}, {"date": "2026-06-16", "close": 14.36, "volume": 676928.0}, {"date": "2026-06-17", "close": 14.06, "volume": 793430.0}, {"date": "2026-06-18", "close": 14.0, "volume": 1530066.0}, {"date": "2026-06-22", "close": 13.87, "volume": 1860407.0}, {"date": "2026-06-23", "close": 14.23, "volume": 720353.0}, {"date": "2026-06-24", "close": 14.19, "volume": 924984.0}, {"date": "2026-06-25", "close": 13.8, "volume": 978091.0}, {"date": "2026-06-26", "close": 14.05, "volume": 4427524.0}, {"date": "2026-06-29", "close": 13.89, "volume": 960699.0}, {"date": "2026-06-30", "close": 13.72, "volume": 1062609.0}, {"date": "2026-07-01", "close": 13.73, "volume": 1209627.0}, {"date": "2026-07-02", "close": 14.02, "volume": 1071354.0}, {"date": "2026-07-06", "close": 13.95, "volume": 1115054.0}, {"date": "2026-07-07", "close": 14.2, "volume": 1014316.0}, {"date": "2026-07-08", "close": 14.06, "volume": 787967.0}, {"date": "2026-07-09", "close": 14.02, "volume": 570796.0}, {"date": "2026-07-10", "close": 14.29, "volume": 633337.0}, {"date": "2026-07-13", "close": 14.18, "volume": 598272.0}, {"date": "2026-07-14", "close": 14.1, "volume": 535471.0}, {"date": "2026-07-15", "close": 14.04, "volume": 580308.0}, {"date": "2026-07-16", "close": 14.5, "volume": 597157.0}, {"date": "2026-07-17", "close": 14.42, "volume": 574615.0}, {"date": "2026-07-20", "close": 14.27, "volume": 392384.0}, {"date": "2026-07-21", "close": 13.97, "volume": 594299.0}, {"date": "2026-07-22", "close": 14.3, "volume": 797245.0}, {"date": "2026-07-23", "close": 14.05, "volume": 1000151.0}, {"date": "2026-07-24", "close": 14.14, "volume": 666071.0}, {"date": "2026-07-27", "close": 14.05, "volume": 990672.0}, {"date": "2026-07-28", "close": 14.23, "volume": 1158867.0}, {"date": "2026-07-29", "close": 14.45, "volume": 2343537.0}, {"date": "2026-07-30", "close": 14.31, "volume": 1717139.0}, {"date": "2026-07-31", "close": 14.14, "volume": 1011299.0}, {"date": "2026-08-03", "close": 14.29, "volume": 1108955.0}, {"date": "2026-08-04", "close": 14.0, "volume": 678890.0}, {"date": "2026-08-05", "close": 13.77, "volume": 755743.0}, {"date": "2026-08-06", "close": 13.77, "volume": 695387.0}, {"date": "2026-08-07", "close": 13.83, "volume": 768417.0}, {"date": "2026-08-10", "close": 12.98, "volume": 2861816.0}, {"date": "2026-08-11", "close": 12.96, "volume": 1573043.0}, {"date": "2026-08-12", "close": 12.98, "volume": 1216640.0}, {"date": "2026-08-13", "close": 13.36, "volume": 1015647.0}, {"date": "2026-08-14", "close": 13.3, "volume": 854184.0}, {"date": "2026-08-17", "close": 12.93, "volume": 1320244.0}, {"date": "2026-08-18", "close": 12.92, "volume": 1132471.0}, {"date": "2026-08-19", "close": 13.29, "volume": 817134.0}, {"date": "2026-08-20", "close": 13.37, "volume": 829180.0}, {"date": "2026-08-21", "close": 13.31, "volume": 676510.0}, {"date": "2026-08-24", "close": 13.46, "volume": 959081.0}, {"date": "2026-08-25", "close": 13.54, "volume": 1111096.0}, {"date": "2026-08-26", "close": 13.63, "volume": 1582168.0}, {"date": "2026-08-27", "close": 13.69, "volume": 1475533.0}, {"date": "2026-08-28", "close": 13.78, "volume": 857483.0}, {"date": "2026-08-31", "close": 13.85, "volume": 1002571.0}, {"date": "2026-09-01", "close": 13.85, "volume": 1166010.0}, {"date": "2026-09-02", "close": 14.06, "volume": 1147438.0}, {"date": "2026-09-03", "close": 13.9, "volume": 899082.0}, {"date": "2026-09-04", "close": 14.01, "volume": 809355.0}, {"date": "2026-09-08", "close": 13.89, "volume": 1043544.0}, {"date": "2026-09-09", "close": 13.79, "volume": 1256351.0}, {"date": "2026-09-10", "close": 13.57, "volume": 798444.0}, {"date": "2026-09-11", "close": 13.33, "volume": 1003275.0}, {"date": "2026-09-14", "close": 13.24, "volume": 1955107.0}, {"date": "2026-09-15", "close": 13.26, "volume": 964197.0}, {"date": "2026-09-16", "close": 13.1, "volume": 857945.0}, {"date": "2026-09-17", "close": 13.14, "volume": 746408.0}, {"date": "2026-09-18", "close": 13.03, "volume": 1203834.0}, {"date": "2026-09-21", "close": 13.0, "volume": 1126094.0}, {"date": "2026-09-22", "close": 13.2, "volume": 844405.0}, {"date": "2026-09-23", "close": 12.92, "volume": 569038.0}, {"date": "2026-09-24", "close": 12.9, "volume": 833823.0}, {"date": "2026-09-25", "close": 12.98, "volume": 759041.0}, {"date": "2026-09-28", "close": 12.98, "volume": 774052.0}, {"date": "2026-09-29", "close": 12.96, "volume": 666059.0}, {"date": "2026-09-30", "close": 12.71, "volume": 829091.0}, {"date": "2026-10-01", "close": 12.64, "volume": 717200.0}, {"date": "2026-10-02", "close": 12.75, "volume": 908727.0}, {"date": "2026-10-05", "close": 12.8, "volume": 711429.0}, {"date": "2026-10-06", "close": 12.72, "volume": 908173.0}, {"date": "2026-10-07", "close": 12.8, "volume": 1458939.0}, {"date": "2026-10-08", "close": 13.02, "volume": 848947.0}, {"date": "2026-10-09", "close": 13.14, "volume": 1056802.0}, {"date": "2026-10-12", "close": 13.31, "volume": 843897.0}, {"date": "2026-10-13", "close": 13.46, "volume": 712048.0}, {"date": "2026-10-14", "close": 13.47, "volume": 733257.0}, {"date": "2026-10-15", "close": 13.41, "volume": 1153564.0}, {"date": "2026-10-16", "close": 13.3, "volume": 817327.0}, {"date": "2026-10-19", "close": 13.13, "volume": 715584.0}, {"date": "2026-10-20", "close": 13.25, "volume": 565349.0}, {"date": "2026-10-21", "close": 13.11, "volume": 1512118.0}], "refreshing": true}