{"ticker": "DX", "overview": {"cik": "826675", "ticker": "DX", "name": "DYNEX CAPITAL INC", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0000826675-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000826675-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000826675-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000826675-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0000826675-26-000112", "price_sensitive": true}, {"form": "CERT", "date": "2026-09-29", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000796", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-29", "title": "Form 8-A12B", "accession": "0000826675-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000826675-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000826675-26-000104", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-23", "title": "Prospectus", "accession": "0000826675-26-000100", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0000826675-26-000096", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-22", "title": "Prospectus", "accession": "0000826675-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000826675-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000826675-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000826675-26-000085", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0000826675-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000826675-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000826675-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000826675-26-000071", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0000826675-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000826675-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000060", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 295180.2, "sell_n": 0, "sell_sum": 0, "net": 295180.2, "insiders": 4, "first_date": "2026-09-25", "last_date": "2026-10-20"}, "metrics": {"ticker": "DX", "has_prices": true, "as_of": "2026-10-20", "last": 10.96, "prev_close": 10.56, "change": 0.40000000000000036, "change_pct": 0.03787878787878791, "session_volume": 8280540.0, "vwap_5": 10.86042901893486, "vwap_20": 11.006594883887113, "vwap_60": 11.96699238931609, "vwap_250": 13.077463081719538, "high_52w": 14.74, "low_52w": 10.56, "avg_volume_20": 8408444.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000826675-26-000124", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Byron L. Boston", "who_key": "BOSTON BYRON L", "role": "Co-CEO & Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99970.20000000001, "score": 49.2, "price_sensitive": true, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into DX", "source_url": "https://www.sec.gov/Archives/edgar/data/1283563/000082667526000124/0000826675-26-000124-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0000826675-26-000120", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Michael Andrew Sartori", "who_key": "Sartori Michael Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10700.0, "score": 35.7, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Finance chief adds $11K of DX", "source_url": "https://www.sec.gov/Archives/edgar/data/2119118/000082667526000120/0000826675-26-000120-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0000826675-26-000121", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Smriti Laxman Popenoe", "who_key": "Popenoe Smriti Laxman", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 156560.0, "score": 51.7, "price_sensitive": true, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $157K of DX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501438/000082667526000121/0000826675-26-000121-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0000826675-26-000107", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Terrence John Connelly Jr", "who_key": "Connelly Terrence John JR", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27950.0, "score": 37.0, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec puts $28K into DX", "source_url": "https://www.sec.gov/Archives/edgar/data/2136350/000082667526000107/0000826675-26-000107-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}, {"id": "0000826675-26-000088", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Smriti Laxman Popenoe", "who_key": "Popenoe Smriti Laxman", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 251715.92, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on DX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1501438/000082667526000088/0000826675-26-000088-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "0000826675-26-000089", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Byron L. Boston", "who_key": "BOSTON BYRON L", "role": "Co-CEO & Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 201947.63, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on DX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1283563/000082667526000089/0000826675-26-000089-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "13DG-0002012383-26-001684", "src": "13DG", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001684-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "recent_buys": [{"id": "0000826675-26-000121", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Smriti Laxman Popenoe", "who_key": "Popenoe Smriti Laxman", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 156560.0, "score": 51.7, "price_sensitive": true, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Chief exec picks up $157K of DX", "source_url": "https://www.sec.gov/Archives/edgar/data/1501438/000082667526000121/0000826675-26-000121-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0000826675-26-000120", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Michael Andrew Sartori", "who_key": "Sartori Michael Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10700.0, "score": 35.7, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Finance chief adds $11K of DX", "source_url": "https://www.sec.gov/Archives/edgar/data/2119118/000082667526000120/0000826675-26-000120-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0000826675-26-000124", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Byron L. Boston", "who_key": "BOSTON BYRON L", "role": "Co-CEO & Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99970.20000000001, "score": 49.2, "price_sensitive": true, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders pile into DX", "source_url": "https://www.sec.gov/Archives/edgar/data/1283563/000082667526000124/0000826675-26-000124-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "0000826675-26-000107", "src": "INSIDERS", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "Terrence John Connelly Jr", "who_key": "Connelly Terrence John JR", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27950.0, "score": 37.0, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Top exec puts $28K into DX", "source_url": "https://www.sec.gov/Archives/edgar/data/2136350/000082667526000107/0000826675-26-000107-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55601}], "institutional": [{"id": "13DG-0002012383-26-001684", "src": "13DG", "ticker": "DX", "cik": "826675", "company": "DYNEX CAPITAL INC", "company_raw": "DYNEX CAPITAL INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 3, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in DX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001684-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273041}], "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": "Dynex Capital, Inc. Common Stock", "new_value": "DYNEX CAPITAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000826675", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000826675", "applied": 1, "detected_at": "2026-09-11T14:35:15.630208"}]}, "key_people": [{"who": "Smriti Laxman Popenoe", "who_key": "Popenoe Smriti Laxman", "role": "Co-CEO and President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 156560.0, "sold": 0, "net": 156560.0, "trades": 1, "top_score": 51.7, "lean": "buying", "history": [{"action": "BUY", "amount": 156560.0, "date": "2026-10-20", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1501438/000082667526000121/0000826675-26-000121-index.htm"}], "latest": {"action": "BUY", "amount": 156560.0, "date": "2026-10-20", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1501438/000082667526000121/0000826675-26-000121-index.htm"}}, {"who": "Byron L. Boston", "who_key": "BOSTON BYRON L", "role": "Co-CEO & Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 99970.20000000001, "sold": 0, "net": 99970.20000000001, "trades": 1, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 99970.20000000001, "date": "2026-10-20", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1283563/000082667526000124/0000826675-26-000124-index.htm"}], "latest": {"action": "BUY", "amount": 99970.20000000001, "date": "2026-10-20", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1283563/000082667526000124/0000826675-26-000124-index.htm"}}, {"who": "Terrence John Connelly Jr", "who_key": "Connelly Terrence John JR", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 27950.0, "sold": 0, "net": 27950.0, "trades": 1, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 27950.0, "date": "2026-09-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2136350/000082667526000107/0000826675-26-000107-index.htm"}], "latest": {"action": "BUY", "amount": 27950.0, "date": "2026-09-25", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2136350/000082667526000107/0000826675-26-000107-index.htm"}}, {"who": "Michael Andrew Sartori", "who_key": "Sartori Michael Andrew", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 10700.0, "sold": 0, "net": 10700.0, "trades": 1, "top_score": 35.7, "lean": "buying", "history": [{"action": "BUY", "amount": 10700.0, "date": "2026-10-20", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2119118/000082667526000120/0000826675-26-000120-index.htm"}], "latest": {"action": "BUY", "amount": 10700.0, "date": "2026-10-20", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2119118/000082667526000120/0000826675-26-000120-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 27950.0}, {"date": "2026-10-20", "net": 267230.2}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0000826675-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000826675-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0000826675-26-000120", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000826675-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0000826675-26-000112", "price_sensitive": true}, {"form": "CERT", "date": "2026-09-29", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000796", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-09-29", "title": "Form 8-A12B", "accession": "0000826675-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0000826675-26-000107", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0000826675-26-000104", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-23", "title": "Prospectus", "accession": "0000826675-26-000100", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0000826675-26-000096", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-22", "title": "Prospectus", "accession": "0000826675-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000826675-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0000826675-26-000088", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000826675-26-000085", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-28", "title": "Prospectus", "accession": "0000826675-26-000084", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000826675-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0000826675-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0000826675-26-000071", "price_sensitive": false}, {"form": "3", "date": "2026-06-30", "title": "FORM 3", "accession": "0000826675-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000826675-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0000826675-26-000060", "price_sensitive": false}], "performance": {"ticker": "DX", "has_prices": true, "summary": {"n": 4, "avg": -0.00837742504409169, "win_rate": 0.0, "best": 0.0, "worst": -0.03350970017636676, "as_of": "2026-10-20"}, "buys": [{"who": "Popenoe Smriti Laxman", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and President, Director", "amount": 156560.0, "date": "2026-10-20", "score": 51.7, "ref_price": 10.96, "return": 0.0}, {"who": "Sartori Michael Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10700.0, "date": "2026-10-20", "score": 35.7, "ref_price": 10.96, "return": 0.0}, {"who": "BOSTON BYRON L", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO & Chairman of the Board, Director", "amount": 99970.20000000001, "date": "2026-10-20", "score": 49.2, "ref_price": 10.96, "return": 0.0}, {"who": "Connelly Terrence John JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Investment Officer", "amount": 27950.0, "date": "2026-09-25", "score": 37.0, "ref_price": 11.34, "return": -0.03350970017636676}]}, "price_series": [{"date": "2016-10-20", "close": 20.7302, "volume": 32210.0}, {"date": "2016-10-21", "close": 20.8502, "volume": 32974.0}, {"date": "2016-10-24", "close": 21.1202, "volume": 38715.0}, {"date": "2016-10-25", "close": 21.2102, "volume": 73637.0}, {"date": "2016-10-26", "close": 20.8802, "volume": 104718.0}, {"date": "2016-10-27", "close": 20.5802, "volume": 80737.0}, {"date": "2016-10-28", "close": 20.5502, "volume": 48487.0}, {"date": "2016-10-31", "close": 20.6102, "volume": 56227.0}, {"date": "2016-11-01", "close": 19.5602, "volume": 189068.0}, {"date": "2016-11-02", "close": 19.7402, "volume": 169526.0}, {"date": "2016-11-03", "close": 19.9502, "volume": 77374.0}, {"date": "2016-11-04", "close": 20.0702, "volume": 71228.0}, {"date": "2016-11-07", "close": 20.1902, "volume": 101092.0}, {"date": "2016-11-08", "close": 20.1602, "volume": 54656.0}, {"date": "2016-11-09", "close": 20.2502, "volume": 96031.0}, {"date": "2016-11-10", "close": 20.1002, "volume": 105843.0}, {"date": "2016-11-11", "close": 20.4302, "volume": 132073.0}, {"date": "2016-11-14", "close": 20.3402, "volume": 64939.0}, {"date": "2016-11-15", "close": 20.2502, "volume": 65310.0}, {"date": "2016-11-16", "close": 20.4002, "volume": 88630.0}, {"date": "2016-11-17", "close": 20.3402, "volume": 56704.0}, {"date": "2016-11-18", "close": 20.4902, "volume": 83735.0}, {"date": "2016-11-21", "close": 20.6402, "volume": 91736.0}, {"date": "2016-11-22", "close": 20.9702, "volume": 70781.0}, {"date": "2016-11-23", "close": 20.7602, "volume": 55360.0}, {"date": "2016-11-25", "close": 20.9402, "volume": 23003.0}, {"date": "2016-11-28", "close": 20.9402, "volume": 52498.0}, {"date": "2016-11-29", "close": 21.1202, "volume": 56800.0}, {"date": "2016-11-30", "close": 20.7302, "volume": 67214.0}, {"date": "2016-12-01", "close": 20.1002, "volume": 122202.0}, {"date": "2016-12-02", "close": 20.1002, "volume": 71803.0}, {"date": "2016-12-05", "close": 20.6402, "volume": 63809.0}, {"date": "2016-12-06", "close": 20.6702, "volume": 63801.0}, {"date": "2016-12-07", "close": 20.7902, "volume": 113987.0}, {"date": "2016-12-08", "close": 20.9102, "volume": 74252.0}, {"date": "2016-12-09", "close": 21.1202, "volume": 143028.0}, {"date": "2016-12-12", "close": 21.1502, "volume": 150563.0}, {"date": "2016-12-13", "close": 20.9702, "volume": 179323.0}, {"date": "2016-12-14", "close": 20.8802, "volume": 152119.0}, {"date": "2016-12-15", "close": 20.4302, "volume": 152008.0}, {"date": "2016-12-16", "close": 21.0602, "volume": 695119.0}, {"date": "2016-12-19", "close": 21.2702, "volume": 153383.0}, {"date": "2016-12-20", "close": 21.2102, "volume": 78995.0}, {"date": "2016-12-21", "close": 21.1202, "volume": 62427.0}, {"date": "2016-12-22", "close": 21.1202, "volume": 68627.0}, {"date": "2016-12-23", "close": 21.1802, "volume": 69785.0}, {"date": "2016-12-27", "close": 21.0902, "volume": 106131.0}, {"date": "2016-12-28", "close": 20.5802, "volume": 105848.0}, {"date": "2016-12-29", "close": 20.6702, "volume": 119821.0}, {"date": "2016-12-30", "close": 20.4602, "volume": 93835.0}, {"date": "2017-01-03", "close": 20.9102, "volume": 131961.0}, {"date": "2017-01-04", "close": 21.0002, "volume": 77683.0}, {"date": "2017-01-05", "close": 21.0302, "volume": 83270.0}, {"date": "2017-01-06", "close": 20.7002, "volume": 47620.0}, {"date": "2017-01-09", "close": 20.5802, "volume": 71201.0}, {"date": "2017-01-10", "close": 20.7902, "volume": 121838.0}, {"date": "2017-01-11", "close": 20.8202, "volume": 116359.0}, {"date": "2017-01-12", "close": 20.6402, "volume": 60276.0}, {"date": "2017-01-13", "close": 20.4602, "volume": 119843.0}, {"date": "2017-01-17", "close": 20.2802, "volume": 99848.0}, {"date": "2017-01-18", "close": 20.1602, "volume": 116889.0}, {"date": "2017-01-19", "close": 20.2802, "volume": 64160.0}, {"date": "2017-01-20", "close": 20.2502, "volume": 50685.0}, {"date": "2017-01-23", "close": 20.3402, "volume": 43530.0}, {"date": "2017-01-24", "close": 20.3102, "volume": 77849.0}, {"date": "2017-01-25", "close": 20.2202, "volume": 75910.0}, {"date": "2017-01-26", "close": 20.2802, "volume": 74867.0}, {"date": "2017-01-27", "close": 20.1902, "volume": 40640.0}, {"date": "2017-01-30", "close": 20.0702, "volume": 130856.0}, {"date": "2017-01-31", "close": 20.0402, "volume": 111312.0}, {"date": "2017-02-01", "close": 19.9202, "volume": 102288.0}, {"date": "2017-02-02", "close": 19.9502, "volume": 39887.0}, {"date": "2017-02-03", "close": 20.1002, "volume": 74796.0}, {"date": "2017-02-06", "close": 20.1002, "volume": 74146.0}, {"date": "2017-02-07", "close": 20.0402, "volume": 82291.0}, {"date": "2017-02-08", "close": 19.9502, "volume": 64932.0}, {"date": "2017-02-09", "close": 19.9202, "volume": 39818.0}, {"date": "2017-02-10", "close": 19.9802, "volume": 162266.0}, {"date": "2017-02-13", "close": 20.1602, "volume": 74812.0}, {"date": "2017-02-14", "close": 20.0402, "volume": 113914.0}, {"date": "2017-02-15", "close": 20.0702, "volume": 184708.0}, {"date": "2017-02-16", "close": 20.3102, "volume": 193032.0}, {"date": "2017-02-17", "close": 20.3402, "volume": 129649.0}, {"date": "2017-02-21", "close": 20.6402, "volume": 117372.0}, {"date": "2017-02-22", "close": 20.7302, "volume": 79416.0}, {"date": "2017-02-23", "close": 20.8202, "volume": 87743.0}, {"date": "2017-02-24", "close": 20.6702, "volume": 69393.0}, {"date": "2017-02-27", "close": 20.6102, "volume": 81436.0}, {"date": "2017-02-28", "close": 20.5802, "volume": 115501.0}, {"date": "2017-03-01", "close": 20.7602, "volume": 105185.0}, {"date": "2017-03-02", "close": 20.7902, "volume": 104421.0}, {"date": "2017-03-03", "close": 20.7602, "volume": 76535.0}, {"date": "2017-03-06", "close": 20.7002, "volume": 61180.0}, {"date": "2017-03-07", "close": 20.6402, "volume": 54638.0}, {"date": "2017-03-08", "close": 20.1302, "volume": 96264.0}, {"date": "2017-03-09", "close": 20.0402, "volume": 68693.0}, {"date": "2017-03-10", "close": 20.1602, "volume": 74696.0}, {"date": "2017-03-13", "close": 20.1902, "volume": 44592.0}, {"date": "2017-03-14", "close": 20.2202, "volume": 98383.0}, {"date": "2017-03-15", "close": 20.5802, "volume": 108869.0}, {"date": "2017-03-16", "close": 20.5802, "volume": 66279.0}, {"date": "2017-03-17", "close": 20.7002, "volume": 293154.0}, {"date": "2017-03-20", "close": 20.6702, "volume": 58117.0}, {"date": "2017-03-21", "close": 20.5502, "volume": 69995.0}, {"date": "2017-03-22", "close": 20.5802, "volume": 91242.0}, {"date": "2017-03-23", "close": 20.5502, "volume": 150270.0}, {"date": "2017-03-24", "close": 20.4002, "volume": 119973.0}, {"date": "2017-03-27", "close": 20.4902, "volume": 91029.0}, {"date": "2017-03-28", "close": 20.7302, "volume": 113741.0}, {"date": "2017-03-29", "close": 21.1202, "volume": 123607.0}, {"date": "2017-03-30", "close": 21.2102, "volume": 120509.0}, {"date": "2017-03-31", "close": 21.2702, "volume": 259993.0}, {"date": "2017-04-03", "close": 20.7302, "volume": 131713.0}, {"date": "2017-04-04", "close": 20.5802, "volume": 91394.0}, {"date": "2017-04-05", "close": 20.4002, "volume": 105638.0}, {"date": "2017-04-06", "close": 20.6702, "volume": 145850.0}, {"date": "2017-04-07", "close": 20.7002, "volume": 134468.0}, {"date": "2017-04-10", "close": 20.6702, "volume": 93919.0}, {"date": "2017-04-11", "close": 20.9702, "volume": 95105.0}, {"date": "2017-04-12", "close": 20.9102, "volume": 45847.0}, {"date": "2017-04-13", "close": 20.8802, "volume": 83056.0}, {"date": "2017-04-17", "close": 21.2702, "volume": 96874.0}, {"date": "2017-04-18", "close": 21.3302, "volume": 95976.0}, {"date": "2017-04-19", "close": 21.3602, "volume": 108596.0}, {"date": "2017-04-20", "close": 21.3002, "volume": 102576.0}, {"date": "2017-04-21", "close": 21.3302, "volume": 150243.0}, {"date": "2017-04-24", "close": 21.6002, "volume": 123791.0}, {"date": "2017-04-25", "close": 21.6602, "volume": 172572.0}, {"date": "2017-04-26", "close": 22.0502, "volume": 189606.0}, {"date": "2017-04-27", "close": 21.6002, "volume": 207292.0}, {"date": "2017-04-28", "close": 20.7602, "volume": 266954.0}, {"date": "2017-05-01", "close": 21.0902, "volume": 199801.0}, {"date": "2017-05-02", "close": 20.7302, "volume": 116861.0}, {"date": "2017-05-03", "close": 20.5802, "volume": 134001.0}, {"date": "2017-05-04", "close": 20.5202, "volume": 136980.0}, {"date": "2017-05-05", "close": 20.7002, "volume": 115006.0}, {"date": "2017-05-08", "close": 20.5202, "volume": 76363.0}, {"date": "2017-05-09", "close": 20.1302, "volume": 166875.0}, {"date": "2017-05-10", "close": 20.2202, "volume": 105365.0}, {"date": "2017-05-11", "close": 20.2802, "volume": 78076.0}, {"date": "2017-05-12", "close": 20.1602, "volume": 68117.0}, {"date": "2017-05-15", "close": 20.2502, "volume": 66131.0}, {"date": "2017-05-16", "close": 20.2802, "volume": 58222.0}, {"date": "2017-05-17", "close": 20.2202, "volume": 104091.0}, {"date": "2017-05-18", "close": 20.1602, "volume": 91698.0}, {"date": "2017-05-19", "close": 20.1902, "volume": 77543.0}, {"date": "2017-05-22", "close": 20.2502, "volume": 90790.0}, {"date": "2017-05-23", "close": 20.5202, "volume": 72605.0}, {"date": "2017-05-24", "close": 20.6102, "volume": 73798.0}, {"date": "2017-05-25", "close": 20.7302, "volume": 85245.0}, {"date": "2017-05-26", "close": 20.7902, "volume": 56257.0}, {"date": "2017-05-30", "close": 20.6102, "volume": 38082.0}, {"date": "2017-05-31", "close": 20.5802, "volume": 69552.0}, {"date": "2017-06-01", "close": 20.7902, "volume": 61984.0}, {"date": "2017-06-02", "close": 20.9702, "volume": 145114.0}, {"date": "2017-06-05", "close": 20.6102, "volume": 55820.0}, {"date": "2017-06-06", "close": 20.7002, "volume": 81398.0}, {"date": "2017-06-07", "close": 20.3702, "volume": 155978.0}, {"date": "2017-06-08", "close": 20.6402, "volume": 115700.0}, {"date": "2017-06-09", "close": 20.9702, "volume": 149372.0}, {"date": "2017-06-12", "close": 21.1202, "volume": 171688.0}, {"date": "2017-06-13", "close": 21.0902, "volume": 96512.0}, {"date": "2017-06-14", "close": 21.1502, "volume": 84204.0}, {"date": "2017-06-15", "close": 21.1802, "volume": 66780.0}, {"date": "2017-06-16", "close": 21.6002, "volume": 275844.0}, {"date": "2017-06-19", "close": 21.5702, "volume": 107014.0}, {"date": "2017-06-20", "close": 21.4202, "volume": 80285.0}, {"date": "2017-06-21", "close": 21.2102, "volume": 85315.0}, {"date": "2017-06-22", "close": 21.2402, "volume": 71834.0}, {"date": "2017-06-23", "close": 21.4202, "volume": 173753.0}, {"date": "2017-06-26", "close": 21.4802, "volume": 118221.0}, {"date": "2017-06-27", "close": 21.2402, "volume": 144689.0}, {"date": "2017-06-28", "close": 21.3602, "volume": 143192.0}, {"date": "2017-06-29", "close": 21.3902, "volume": 133844.0}, {"date": "2017-06-30", "close": 21.3002, "volume": 153664.0}, {"date": "2017-07-03", "close": 20.9702, "volume": 131977.0}, {"date": "2017-07-05", "close": 21.0002, "volume": 123842.0}, {"date": "2017-07-06", "close": 20.7902, "volume": 127106.0}, {"date": "2017-07-07", "close": 20.6702, "volume": 96404.0}, {"date": "2017-07-10", "close": 20.4602, "volume": 153582.0}, {"date": "2017-07-11", "close": 20.5202, "volume": 113803.0}, {"date": "2017-07-12", "close": 20.5502, "volume": 86397.0}, {"date": "2017-07-13", "close": 20.4902, "volume": 81092.0}, {"date": "2017-07-14", "close": 20.7902, "volume": 191434.0}, {"date": "2017-07-17", "close": 20.6702, "volume": 97380.0}, {"date": "2017-07-18", "close": 20.3702, "volume": 121994.0}, {"date": "2017-07-19", "close": 20.4902, "volume": 80476.0}, {"date": "2017-07-20", "close": 20.5202, "volume": 59247.0}, {"date": "2017-07-21", "close": 20.6402, "volume": 105508.0}, {"date": "2017-07-24", "close": 20.5202, "volume": 74307.0}, {"date": "2017-07-25", "close": 20.4302, "volume": 95017.0}, {"date": "2017-07-26", "close": 20.6102, "volume": 83066.0}, {"date": "2017-07-27", "close": 20.7002, "volume": 86298.0}, {"date": "2017-07-28", "close": 20.4902, "volume": 137617.0}, {"date": "2017-07-31", "close": 20.7302, "volume": 153642.0}, {"date": "2017-08-01", "close": 20.7602, "volume": 99435.0}, {"date": "2017-08-02", "close": 21.6002, "volume": 320764.0}, {"date": "2017-08-03", "close": 21.4202, "volume": 235740.0}, {"date": "2017-08-04", "close": 21.3302, "volume": 125476.0}, {"date": "2017-08-07", "close": 21.3602, "volume": 115323.0}, {"date": "2017-08-08", "close": 21.3602, "volume": 108288.0}, {"date": "2017-08-09", "close": 21.4202, "volume": 119867.0}, {"date": "2017-08-10", "close": 21.3302, "volume": 107768.0}, {"date": "2017-08-11", "close": 21.2702, "volume": 122792.0}, {"date": "2017-08-14", "close": 21.3302, "volume": 90090.0}, {"date": "2017-08-15", "close": 21.5102, "volume": 116723.0}, {"date": "2017-08-16", "close": 21.4802, "volume": 73616.0}, {"date": "2017-08-17", "close": 21.3602, "volume": 143322.0}, {"date": "2017-08-18", "close": 21.3602, "volume": 95992.0}, {"date": "2017-08-21", "close": 21.4202, "volume": 72511.0}, {"date": "2017-08-22", "close": 21.5102, "volume": 104275.0}, {"date": "2017-08-23", "close": 21.5102, "volume": 90307.0}, {"date": "2017-08-24", "close": 21.5402, "volume": 43878.0}, {"date": "2017-08-25", "close": 21.4802, "volume": 43798.0}, {"date": "2017-08-28", "close": 21.4502, "volume": 84373.0}, {"date": "2017-08-29", "close": 21.2702, "volume": 68663.0}, {"date": "2017-08-30", "close": 21.3002, "volume": 57615.0}, {"date": "2017-08-31", "close": 21.4502, "volume": 91797.0}, {"date": "2017-09-01", "close": 21.6002, "volume": 84711.0}, {"date": "2017-09-05", "close": 21.2102, "volume": 136102.0}, {"date": "2017-09-06", "close": 21.1502, "volume": 91569.0}, {"date": "2017-09-07", "close": 21.2402, "volume": 68048.0}, {"date": "2017-09-08", "close": 21.2402, "volume": 75931.0}, {"date": "2017-09-11", "close": 21.4202, "volume": 83191.0}, {"date": "2017-09-12", "close": 21.4202, "volume": 101203.0}, {"date": "2017-09-13", "close": 21.3002, "volume": 73731.0}, {"date": "2017-09-14", "close": 21.3302, "volume": 59352.0}, {"date": "2017-09-15", "close": 21.4802, "volume": 258545.0}, {"date": "2017-09-18", "close": 21.5402, "volume": 124174.0}, {"date": "2017-09-19", "close": 21.5402, "volume": 93960.0}, {"date": "2017-09-20", "close": 21.5702, "volume": 88484.0}, {"date": "2017-09-21", "close": 21.5702, "volume": 85379.0}, {"date": "2017-09-22", "close": 21.6602, "volume": 90256.0}, {"date": "2017-09-25", "close": 21.6302, "volume": 100492.0}, {"date": "2017-09-26", "close": 21.7202, "volume": 200500.0}, {"date": "2017-09-27", "close": 21.7802, "volume": 165409.0}, {"date": "2017-09-28", "close": 21.8702, "volume": 141209.0}, {"date": "2017-09-29", "close": 21.8102, "volume": 243776.0}, {"date": "2017-10-02", "close": 21.4202, "volume": 232708.0}, {"date": "2017-10-03", "close": 21.4502, "volume": 94995.0}, {"date": "2017-10-04", "close": 21.4502, "volume": 90375.0}, {"date": "2017-10-05", "close": 21.5102, "volume": 76606.0}, {"date": "2017-10-06", "close": 21.3002, "volume": 70540.0}, {"date": "2017-10-09", "close": 21.4502, "volume": 105108.0}, {"date": "2017-10-10", "close": 21.6002, "volume": 149244.0}, {"date": "2017-10-11", "close": 21.8402, "volume": 219430.0}, {"date": "2017-10-12", "close": 21.9302, "volume": 111448.0}, {"date": "2017-10-13", "close": 22.0202, "volume": 234176.0}, {"date": "2017-10-16", "close": 22.0802, "volume": 139162.0}, {"date": "2017-10-17", "close": 22.0202, "volume": 71515.0}, {"date": "2017-10-18", "close": 22.0502, "volume": 125456.0}, {"date": "2017-10-19", "close": 22.0802, "volume": 140486.0}, {"date": "2017-10-20", "close": 22.0802, "volume": 141753.0}, {"date": "2017-10-23", "close": 21.8102, "volume": 97028.0}, {"date": "2017-10-24", "close": 21.7502, "volume": 166873.0}, {"date": "2017-10-25", "close": 21.5402, "volume": 114354.0}, {"date": "2017-10-26", "close": 21.1502, "volume": 91512.0}, {"date": "2017-10-27", "close": 21.3302, "volume": 151144.0}, {"date": "2017-10-30", "close": 21.1202, "volume": 89200.0}, {"date": "2017-10-31", "close": 21.0002, "volume": 186443.0}, {"date": "2017-11-01", "close": 21.4502, "volume": 155853.0}, {"date": "2017-11-02", "close": 21.0602, "volume": 172371.0}, {"date": "2017-11-03", "close": 21.0602, "volume": 87872.0}, {"date": "2017-11-06", "close": 20.7602, "volume": 169911.0}, {"date": "2017-11-07", "close": 20.8502, "volume": 126582.0}, {"date": "2017-11-08", "close": 20.9402, "volume": 86413.0}, {"date": "2017-11-09", "close": 20.9402, "volume": 103110.0}, {"date": "2017-11-10", "close": 20.7602, "volume": 77562.0}, {"date": "2017-11-13", "close": 20.7002, "volume": 74243.0}, {"date": "2017-11-14", "close": 20.8202, "volume": 70731.0}, {"date": "2017-11-15", "close": 20.8202, "volume": 105791.0}, {"date": "2017-11-16", "close": 20.9402, "volume": 50693.0}, {"date": "2017-11-17", "close": 21.0302, "volume": 107321.0}, {"date": "2017-11-20", "close": 21.3302, "volume": 97328.0}, {"date": "2017-11-21", "close": 21.5402, "volume": 127638.0}, {"date": "2017-11-22", "close": 21.6602, "volume": 99209.0}, {"date": "2017-11-24", "close": 21.6302, "volume": 102443.0}, {"date": "2017-11-27", "close": 21.4802, "volume": 79313.0}, {"date": "2017-11-28", "close": 21.4202, "volume": 98534.0}, {"date": "2017-11-29", "close": 21.4802, "volume": 158036.0}, {"date": "2017-11-30", "close": 21.4802, "volume": 138635.0}, {"date": "2017-12-01", "close": 21.4802, "volume": 102984.0}, {"date": "2017-12-04", "close": 21.5402, "volume": 107634.0}, {"date": "2017-12-05", "close": 21.4502, "volume": 121445.0}, {"date": "2017-12-06", "close": 21.4802, "volume": 186119.0}, {"date": "2017-12-07", "close": 21.3902, "volume": 111154.0}, {"date": "2017-12-08", "close": 21.4502, "volume": 74702.0}, {"date": "2017-12-11", "close": 21.4802, "volume": 174990.0}, {"date": "2017-12-12", "close": 21.5402, "volume": 98936.0}, {"date": "2017-12-13", "close": 21.6002, "volume": 193042.0}, {"date": "2017-12-14", "close": 21.5402, "volume": 245257.0}, {"date": "2017-12-15", "close": 21.7802, "volume": 1410165.0}, {"date": "2017-12-18", "close": 21.6302, "volume": 235520.0}, {"date": "2017-12-19", "close": 21.1802, "volume": 260097.0}, {"date": "2017-12-20", "close": 21.3002, "volume": 111856.0}, {"date": "2017-12-21", "close": 21.4202, "volume": 145987.0}, {"date": "2017-12-22", "close": 21.4202, "volume": 142891.0}, {"date": "2017-12-26", "close": 21.5402, "volume": 113410.0}, {"date": "2017-12-27", "close": 21.5702, "volume": 130311.0}, {"date": "2017-12-28", "close": 21.3002, "volume": 133058.0}, {"date": "2017-12-29", "close": 21.0302, "volume": 155023.0}, {"date": "2018-01-02", "close": 20.8802, "volume": 175905.0}, {"date": "2018-01-03", "close": 20.6702, "volume": 128724.0}, {"date": "2018-01-04", "close": 20.7902, "volume": 111424.0}, {"date": "2018-01-05", "close": 20.7602, "volume": 79236.0}, {"date": "2018-01-08", "close": 20.8502, "volume": 125634.0}, {"date": "2018-01-09", "close": 20.7002, "volume": 83157.0}, {"date": "2018-01-10", "close": 20.7902, "volume": 147918.0}, {"date": "2018-01-11", "close": 21.0302, "volume": 159750.0}, {"date": "2018-01-12", "close": 20.9402, "volume": 79555.0}, {"date": "2018-01-16", "close": 20.7302, "volume": 108544.0}, {"date": "2018-01-17", "close": 20.9402, "volume": 88438.0}, {"date": "2018-01-18", "close": 20.6402, "volume": 79356.0}, {"date": "2018-01-19", "close": 20.7902, "volume": 99009.0}, {"date": "2018-01-22", "close": 20.7002, "volume": 96080.0}, {"date": "2018-01-23", "close": 20.8202, "volume": 72584.0}, {"date": "2018-01-24", "close": 20.7902, "volume": 68745.0}, {"date": "2018-01-25", "close": 20.5802, "volume": 135898.0}, {"date": "2018-01-26", "close": 20.1902, "volume": 170460.0}, {"date": "2018-01-29", "close": 19.6802, "volume": 242802.0}, {"date": "2018-01-30", "close": 19.7702, "volume": 117128.0}, {"date": "2018-01-31", "close": 19.5002, "volume": 259990.0}, {"date": "2018-02-01", "close": 19.3802, "volume": 118617.0}, {"date": "2018-02-02", "close": 19.1402, "volume": 148319.0}, {"date": "2018-02-05", "close": 18.4202, "volume": 265869.0}, {"date": "2018-02-06", "close": 18.6602, "volume": 212247.0}, {"date": "2018-02-07", "close": 18.5102, "volume": 121493.0}, {"date": "2018-02-08", "close": 18.3602, "volume": 122989.0}, {"date": "2018-02-09", "close": 18.3902, "volume": 169751.0}, {"date": "2018-02-12", "close": 18.5402, "volume": 109886.0}, {"date": "2018-02-13", "close": 18.5702, "volume": 117035.0}, {"date": "2018-02-14", "close": 18.6902, "volume": 134152.0}, {"date": "2018-02-15", "close": 19.1102, "volume": 138394.0}, {"date": "2018-02-16", "close": 19.1402, "volume": 128847.0}, {"date": "2018-02-20", "close": 18.8402, "volume": 140769.0}, {"date": "2018-02-21", "close": 18.9302, "volume": 129041.0}, {"date": "2018-02-22", "close": 18.7202, "volume": 74111.0}, {"date": "2018-02-23", "close": 18.9902, "volume": 76666.0}, {"date": "2018-02-26", "close": 19.1702, "volume": 92636.0}, {"date": "2018-02-27", "close": 18.6002, "volume": 75440.0}, {"date": "2018-02-28", "close": 18.0602, "volume": 210712.0}, {"date": "2018-03-01", "close": 18.2402, "volume": 142184.0}, {"date": "2018-03-02", "close": 18.3902, "volume": 84385.0}, {"date": "2018-03-05", "close": 18.4502, "volume": 82009.0}, {"date": "2018-03-06", "close": 18.7202, "volume": 108175.0}, {"date": "2018-03-07", "close": 18.8402, "volume": 86127.0}, {"date": "2018-03-08", "close": 18.9602, "volume": 118183.0}, {"date": "2018-03-09", "close": 19.0802, "volume": 94128.0}, {"date": "2018-03-12", "close": 19.3502, "volume": 92599.0}, {"date": "2018-03-13", "close": 19.5302, "volume": 103897.0}, {"date": "2018-03-14", "close": 19.7102, "volume": 118426.0}, {"date": "2018-03-15", "close": 19.4702, "volume": 85711.0}, {"date": "2018-03-16", "close": 19.7402, "volume": 331506.0}, {"date": "2018-03-19", "close": 19.5302, "volume": 102678.0}, {"date": "2018-03-20", "close": 19.3502, "volume": 66276.0}, {"date": "2018-03-21", "close": 19.3202, "volume": 88013.0}, {"date": "2018-03-22", "close": 19.2902, "volume": 106806.0}, {"date": "2018-03-23", "close": 19.0802, "volume": 87579.0}, {"date": "2018-03-26", "close": 19.3202, "volume": 106726.0}, {"date": "2018-03-27", "close": 19.4702, "volume": 103080.0}, {"date": "2018-03-28", "close": 19.6502, "volume": 175232.0}, {"date": "2018-03-29", "close": 19.8902, "volume": 365488.0}, {"date": "2018-04-02", "close": 19.1102, "volume": 153302.0}, {"date": "2018-04-03", "close": 19.5002, "volume": 155979.0}, {"date": "2018-04-04", "close": 19.3502, "volume": 100342.0}, {"date": "2018-04-05", "close": 19.4402, "volume": 73273.0}, {"date": "2018-04-06", "close": 19.4102, "volume": 81522.0}, {"date": "2018-04-09", "close": 19.5302, "volume": 102170.0}, {"date": "2018-04-10", "close": 19.5902, "volume": 105733.0}, {"date": "2018-04-11", "close": 19.4702, "volume": 63150.0}, {"date": "2018-04-12", "close": 19.3502, "volume": 56370.0}, {"date": "2018-04-13", "close": 19.2602, "volume": 60839.0}, {"date": "2018-04-16", "close": 19.3502, "volume": 54251.0}, {"date": "2018-04-17", "close": 19.4402, "volume": 60910.0}, {"date": "2018-04-18", "close": 19.5302, "volume": 54914.0}, {"date": "2018-04-19", "close": 19.2602, "volume": 67868.0}, {"date": "2018-04-20", "close": 19.2302, "volume": 102623.0}, {"date": "2018-04-23", "close": 19.4702, "volume": 64481.0}, {"date": "2018-04-24", "close": 19.5302, "volume": 70229.0}, {"date": "2018-04-25", "close": 19.5302, "volume": 67931.0}, {"date": "2018-04-26", "close": 19.6502, "volume": 86145.0}, {"date": "2018-04-27", "close": 19.7702, "volume": 71888.0}, {"date": "2018-04-30", "close": 19.7402, "volume": 91046.0}, {"date": "2018-05-01", "close": 19.7402, "volume": 77811.0}, {"date": "2018-05-02", "close": 19.2602, "volume": 155602.0}, {"date": "2018-05-03", "close": 19.4402, "volume": 87687.0}, {"date": "2018-05-04", "close": 19.8002, "volume": 93481.0}, {"date": "2018-05-07", "close": 19.8602, "volume": 76011.0}, {"date": "2018-05-08", "close": 19.5902, "volume": 83704.0}, {"date": "2018-05-09", "close": 19.5902, "volume": 80697.0}, {"date": "2018-05-10", "close": 19.7102, "volume": 71547.0}, {"date": "2018-05-11", "close": 19.5902, "volume": 64212.0}, {"date": "2018-05-14", "close": 19.4702, "volume": 82959.0}, {"date": "2018-05-15", "close": 19.5602, "volume": 76920.0}, {"date": "2018-05-16", "close": 19.5302, "volume": 87673.0}, {"date": "2018-05-17", "close": 19.4702, "volume": 93222.0}, {"date": "2018-05-18", "close": 19.5002, "volume": 71423.0}, {"date": "2018-05-21", "close": 19.6502, "volume": 128832.0}, {"date": "2018-05-22", "close": 19.6202, "volume": 116206.0}, {"date": "2018-05-23", "close": 19.6202, "volume": 60415.0}, {"date": "2018-05-24", "close": 19.4402, "volume": 59276.0}, {"date": "2018-05-25", "close": 19.4102, "volume": 65971.0}, {"date": "2018-05-29", "close": 19.5302, "volume": 98633.0}, {"date": "2018-05-30", "close": 19.5902, "volume": 100889.0}, {"date": "2018-05-31", "close": 19.4402, "volume": 135883.0}, {"date": "2018-06-01", "close": 19.4402, "volume": 66399.0}, {"date": "2018-06-04", "close": 19.4702, "volume": 69463.0}, {"date": "2018-06-05", "close": 19.4702, "volume": 95930.0}, {"date": "2018-06-06", "close": 19.4102, "volume": 52083.0}, {"date": "2018-06-07", "close": 19.3802, "volume": 88396.0}, {"date": "2018-06-08", "close": 19.3802, "volume": 116673.0}, {"date": "2018-06-11", "close": 19.4702, "volume": 101963.0}, {"date": "2018-06-12", "close": 19.4702, "volume": 86391.0}, {"date": "2018-06-13", "close": 19.2602, "volume": 108143.0}, {"date": "2018-06-14", "close": 19.4402, "volume": 65605.0}, {"date": "2018-06-15", "close": 19.4402, "volume": 99360.0}, {"date": "2018-06-18", "close": 19.4702, "volume": 74823.0}, {"date": "2018-06-19", "close": 19.6202, "volume": 68374.0}, {"date": "2018-06-20", "close": 19.7102, "volume": 99734.0}, {"date": "2018-06-21", "close": 19.5302, "volume": 112408.0}, {"date": "2018-06-22", "close": 19.5902, "volume": 261717.0}, {"date": "2018-06-25", "close": 19.6502, "volume": 77721.0}, {"date": "2018-06-26", "close": 19.5302, "volume": 108152.0}, {"date": "2018-06-27", "close": 19.2602, "volume": 145420.0}, {"date": "2018-06-28", "close": 19.5002, "volume": 154649.0}, {"date": "2018-06-29", "close": 19.5902, "volume": 148676.0}, {"date": "2018-07-02", "close": 19.7102, "volume": 251110.0}, {"date": "2018-07-03", "close": 19.3802, "volume": 112646.0}, {"date": "2018-07-05", "close": 19.3202, "volume": 75484.0}, {"date": "2018-07-06", "close": 19.2902, "volume": 78575.0}, {"date": "2018-07-09", "close": 19.2902, "volume": 128979.0}, {"date": "2018-07-10", "close": 19.2002, "volume": 74949.0}, {"date": "2018-07-11", "close": 19.2602, "volume": 100628.0}, {"date": "2018-07-12", "close": 19.2302, "volume": 58414.0}, {"date": "2018-07-13", "close": 19.1702, "volume": 92525.0}, {"date": "2018-07-16", "close": 19.2302, "volume": 105022.0}, {"date": "2018-07-17", "close": 19.1702, "volume": 105440.0}, {"date": "2018-07-18", "close": 19.1402, "volume": 101799.0}, {"date": "2018-07-19", "close": 19.3802, "volume": 148934.0}, {"date": "2018-07-20", "close": 19.2902, "volume": 369695.0}, {"date": "2018-07-23", "close": 19.3202, "volume": 92639.0}, {"date": "2018-07-24", "close": 19.2302, "volume": 61828.0}, {"date": "2018-07-25", "close": 19.2602, "volume": 127975.0}, {"date": "2018-07-26", "close": 19.3802, "volume": 56877.0}, {"date": "2018-07-27", "close": 19.4402, "volume": 128774.0}, {"date": "2018-07-30", "close": 19.5302, "volume": 130900.0}, {"date": "2018-07-31", "close": 19.9502, "volume": 319484.0}, {"date": "2018-08-01", "close": 19.7702, "volume": 120421.0}, {"date": "2018-08-02", "close": 19.6202, "volume": 258821.0}, {"date": "2018-08-03", "close": 19.2302, "volume": 166924.0}, {"date": "2018-08-06", "close": 19.0502, "volume": 146089.0}, {"date": "2018-08-07", "close": 18.9902, "volume": 105282.0}, {"date": "2018-08-08", "close": 18.9902, "volume": 76739.0}, {"date": "2018-08-09", "close": 19.1102, "volume": 78163.0}, {"date": "2018-08-10", "close": 18.9602, "volume": 80118.0}, {"date": "2018-08-13", "close": 18.9002, "volume": 85183.0}, {"date": "2018-08-14", "close": 18.9602, "volume": 63629.0}, {"date": "2018-08-15", "close": 18.9902, "volume": 123753.0}, {"date": "2018-08-16", "close": 19.1402, "volume": 65376.0}, {"date": "2018-08-17", "close": 19.2902, "volume": 78378.0}, {"date": "2018-08-20", "close": 19.2002, "volume": 121702.0}, {"date": "2018-08-21", "close": 19.3502, "volume": 55492.0}, {"date": "2018-08-22", "close": 19.2602, "volume": 95890.0}, {"date": "2018-08-23", "close": 19.1702, "volume": 72331.0}, {"date": "2018-08-24", "close": 19.1702, "volume": 58334.0}, {"date": "2018-08-27", "close": 19.2302, "volume": 168354.0}, {"date": "2018-08-28", "close": 19.2002, "volume": 131929.0}, {"date": "2018-08-29", "close": 19.2002, "volume": 104833.0}, {"date": "2018-08-30", "close": 19.2602, "volume": 77084.0}, {"date": "2018-08-31", "close": 19.2302, "volume": 230521.0}, {"date": "2018-09-04", "close": 19.2002, "volume": 118391.0}, {"date": "2018-09-05", "close": 19.4402, "volume": 97018.0}, {"date": "2018-09-06", "close": 19.5002, "volume": 116498.0}, {"date": "2018-09-07", "close": 19.4102, "volume": 79857.0}, {"date": "2018-09-10", "close": 19.2902, "volume": 79523.0}, {"date": "2018-09-11", "close": 19.2602, "volume": 90988.0}, {"date": "2018-09-12", "close": 19.2302, "volume": 124527.0}, {"date": "2018-09-13", "close": 19.1702, "volume": 128676.0}, {"date": "2018-09-14", "close": 19.1402, "volume": 122512.0}, {"date": "2018-09-17", "close": 19.1702, "volume": 133751.0}, {"date": "2018-09-18", "close": 19.1402, "volume": 152038.0}, {"date": "2018-09-19", "close": 19.0802, "volume": 125023.0}, {"date": "2018-09-20", "close": 19.1702, "volume": 109736.0}, {"date": "2018-09-21", "close": 19.1702, "volume": 422967.0}, {"date": "2018-09-24", "close": 19.1102, "volume": 105682.0}, {"date": "2018-09-25", "close": 18.9902, "volume": 108755.0}, {"date": "2018-09-26", "close": 18.9902, "volume": 101734.0}, {"date": "2018-09-27", "close": 19.0202, "volume": 77777.0}, {"date": "2018-09-28", "close": 19.1402, "volume": 190131.0}, {"date": "2018-10-01", "close": 19.1702, "volume": 282509.0}, {"date": "2018-10-02", "close": 18.5402, "volume": 212306.0}, {"date": "2018-10-03", "close": 18.4802, "volume": 137789.0}, {"date": "2018-10-04", "close": 18.1202, "volume": 198722.0}, {"date": "2018-10-05", "close": 18.0602, "volume": 131515.0}, {"date": "2018-10-08", "close": 18.3002, "volume": 85461.0}, {"date": "2018-10-09", "close": 18.3002, "volume": 139057.0}, {"date": "2018-10-10", "close": 18.1802, "volume": 139211.0}, {"date": "2018-10-11", "close": 17.8802, "volume": 171922.0}, {"date": "2018-10-12", "close": 17.6402, "volume": 184890.0}, {"date": "2018-10-15", "close": 17.7002, "volume": 156619.0}, {"date": "2018-10-16", "close": 17.8802, "volume": 147107.0}, {"date": "2018-10-17", "close": 17.7902, "volume": 95802.0}, {"date": "2018-10-18", "close": 17.6702, "volume": 105052.0}, {"date": "2018-10-19", "close": 17.4902, "volume": 159895.0}, {"date": "2018-10-22", "close": 17.5202, "volume": 103887.0}, {"date": "2018-10-23", "close": 17.4002, "volume": 107496.0}, {"date": "2018-10-24", "close": 17.5502, "volume": 86959.0}, {"date": "2018-10-25", "close": 17.6102, "volume": 138498.0}, {"date": "2018-10-26", "close": 17.5202, "volume": 106840.0}, {"date": "2018-10-29", "close": 17.6402, "volume": 95102.0}, {"date": "2018-10-30", "close": 17.7602, "volume": 81411.0}, {"date": "2018-10-31", "close": 17.3702, "volume": 227928.0}, {"date": "2018-11-01", "close": 17.7602, "volume": 177291.0}, {"date": "2018-11-02", "close": 17.8502, "volume": 152924.0}, {"date": "2018-11-05", "close": 17.9402, "volume": 140333.0}, {"date": "2018-11-06", "close": 17.9702, "volume": 189239.0}, {"date": "2018-11-07", "close": 18.1202, "volume": 143291.0}, {"date": "2018-11-08", "close": 18.0602, "volume": 76541.0}, {"date": "2018-11-09", "close": 18.1202, "volume": 337693.0}, {"date": "2018-11-12", "close": 18.0302, "volume": 90870.0}, {"date": "2018-11-13", "close": 18.2402, "volume": 148751.0}, {"date": "2018-11-14", "close": 18.1502, "volume": 102129.0}, {"date": "2018-11-15", "close": 18.0002, "volume": 94487.0}, {"date": "2018-11-16", "close": 18.0002, "volume": 132216.0}, {"date": "2018-11-19", "close": 17.9402, "volume": 92712.0}, {"date": "2018-11-20", "close": 17.9102, "volume": 160224.0}, {"date": "2018-11-21", "close": 17.8802, "volume": 96598.0}, {"date": "2018-11-23", "close": 18.0002, "volume": 37159.0}, {"date": "2018-11-26", "close": 18.0002, "volume": 132554.0}, {"date": "2018-11-27", "close": 17.8802, "volume": 80219.0}, {"date": "2018-11-28", "close": 18.0302, "volume": 256254.0}, {"date": "2018-11-29", "close": 18.1502, "volume": 199323.0}, {"date": "2018-11-30", "close": 18.0902, "volume": 154296.0}, {"date": "2018-12-03", "close": 18.1202, "volume": 132284.0}, {"date": "2018-12-04", "close": 17.9102, "volume": 147259.0}, {"date": "2018-12-06", "close": 18.0002, "volume": 190741.0}, {"date": "2018-12-07", "close": 18.0302, "volume": 192911.0}, {"date": "2018-12-10", "close": 17.8202, "volume": 108562.0}, {"date": "2018-12-11", "close": 18.6602, "volume": 372259.0}, {"date": "2018-12-12", "close": 18.6002, "volume": 187067.0}, {"date": "2018-12-13", "close": 18.4202, "volume": 130335.0}, {"date": "2018-12-14", "close": 18.4502, "volume": 142311.0}, {"date": "2018-12-17", "close": 17.7602, "volume": 265180.0}, {"date": "2018-12-18", "close": 17.8502, "volume": 209532.0}, {"date": "2018-12-19", "close": 17.6702, "volume": 190959.0}, {"date": "2018-12-20", "close": 17.1302, "volume": 274295.0}, {"date": "2018-12-21", "close": 16.8602, "volume": 656064.0}, {"date": "2018-12-24", "close": 16.8602, "volume": 267881.0}, {"date": "2018-12-26", "close": 17.5802, "volume": 275130.0}, {"date": "2018-12-27", "close": 17.6102, "volume": 332581.0}, {"date": "2018-12-28", "close": 17.4602, "volume": 284737.0}, {"date": "2018-12-31", "close": 17.1602, "volume": 256713.0}, {"date": "2019-01-02", "close": 17.5202, "volume": 194500.0}, {"date": "2019-01-03", "close": 17.7902, "volume": 135059.0}, {"date": "2019-01-04", "close": 18.1202, "volume": 133780.0}, {"date": "2019-01-07", "close": 18.4502, "volume": 174589.0}, {"date": "2019-01-08", "close": 18.4802, "volume": 168591.0}, {"date": "2019-01-09", "close": 18.6002, "volume": 143974.0}, {"date": "2019-01-10", "close": 18.7802, "volume": 179437.0}, {"date": "2019-01-11", "close": 18.7202, "volume": 136687.0}, {"date": "2019-01-14", "close": 18.7502, "volume": 187330.0}, {"date": "2019-01-15", "close": 18.6602, "volume": 97503.0}, {"date": "2019-01-16", "close": 18.7802, "volume": 184443.0}, {"date": "2019-01-17", "close": 18.6302, "volume": 172862.0}, {"date": "2019-01-18", "close": 18.5702, "volume": 110875.0}, {"date": "2019-01-22", "close": 18.5402, "volume": 121249.0}, {"date": "2019-01-23", "close": 18.6002, "volume": 133671.0}, {"date": "2019-01-24", "close": 18.6302, "volume": 198315.0}, {"date": "2019-01-25", "close": 18.6302, "volume": 108717.0}, {"date": "2019-01-28", "close": 18.4502, "volume": 263411.0}, {"date": "2019-01-29", "close": 17.9102, "volume": 1912144.0}, {"date": "2019-01-30", "close": 18.0002, "volume": 743392.0}, {"date": "2019-01-31", "close": 18.0602, "volume": 545829.0}, {"date": "2019-02-01", "close": 18.3302, "volume": 720732.0}, {"date": "2019-02-04", "close": 18.5702, "volume": 330071.0}, {"date": "2019-02-05", "close": 18.6302, "volume": 214439.0}, {"date": "2019-02-06", "close": 18.7802, "volume": 256097.0}, {"date": "2019-02-07", "close": 18.5702, "volume": 517146.0}, {"date": "2019-02-08", "close": 18.3002, "volume": 436960.0}, {"date": "2019-02-11", "close": 18.5402, "volume": 330307.0}, {"date": "2019-02-12", "close": 18.4502, "volume": 288359.0}, {"date": "2019-02-13", "close": 18.2402, "volume": 239359.0}, {"date": "2019-02-14", "close": 18.2402, "volume": 168932.0}, {"date": "2019-02-15", "close": 18.2102, "volume": 215428.0}, {"date": "2019-02-19", "close": 18.1802, "volume": 213826.0}, {"date": "2019-02-20", "close": 18.0902, "volume": 156840.0}, {"date": "2019-02-21", "close": 18.1202, "volume": 150703.0}, {"date": "2019-02-22", "close": 18.2102, "volume": 147583.0}, {"date": "2019-02-25", "close": 18.3002, "volume": 315108.0}, {"date": "2019-02-26", "close": 18.3302, "volume": 206618.0}, {"date": "2019-02-27", "close": 18.3302, "volume": 301051.0}, {"date": "2019-02-28", "close": 18.3002, "volume": 135974.0}, {"date": "2019-03-01", "close": 18.3602, "volume": 323394.0}, {"date": "2019-03-04", "close": 18.1502, "volume": 200267.0}, {"date": "2019-03-05", "close": 18.1802, "volume": 99117.0}, {"date": "2019-03-06", "close": 18.0602, "volume": 132816.0}, {"date": "2019-03-07", "close": 18.0002, "volume": 206766.0}, {"date": "2019-03-08", "close": 18.0002, "volume": 254759.0}, {"date": "2019-03-11", "close": 18.1502, "volume": 172102.0}, {"date": "2019-03-12", "close": 18.1202, "volume": 88769.0}, {"date": "2019-03-13", "close": 18.0602, "volume": 251601.0}, {"date": "2019-03-14", "close": 18.0602, "volume": 257888.0}, {"date": "2019-03-15", "close": 17.8802, "volume": 830907.0}, {"date": "2019-03-18", "close": 18.0902, "volume": 183582.0}, {"date": "2019-03-19", "close": 18.0002, "volume": 185332.0}, {"date": "2019-03-20", "close": 17.9702, "volume": 239786.0}, {"date": "2019-03-21", "close": 17.9402, "volume": 149064.0}, {"date": "2019-03-22", "close": 17.7602, "volume": 283005.0}, {"date": "2019-03-25", "close": 17.7002, "volume": 207924.0}, {"date": "2019-03-26", "close": 17.9402, "volume": 203903.0}, {"date": "2019-03-27", "close": 18.0302, "volume": 358598.0}, {"date": "2019-03-28", "close": 18.1802, "volume": 452062.0}, {"date": "2019-03-29", "close": 18.2702, "volume": 386822.0}, {"date": "2019-04-01", "close": 18.2102, "volume": 279703.0}, {"date": "2019-04-02", "close": 18.1202, "volume": 180416.0}, {"date": "2019-04-03", "close": 18.1802, "volume": 232733.0}, {"date": "2019-04-04", "close": 18.1802, "volume": 256180.0}, {"date": "2019-04-05", "close": 18.3902, "volume": 505789.0}, {"date": "2019-04-08", "close": 18.5702, "volume": 404677.0}, {"date": "2019-04-09", "close": 18.4502, "volume": 227219.0}, {"date": "2019-04-10", "close": 18.4502, "volume": 228540.0}, {"date": "2019-04-11", "close": 18.4802, "volume": 166602.0}, {"date": "2019-04-12", "close": 18.4802, "volume": 171956.0}, {"date": "2019-04-15", "close": 18.3902, "volume": 281119.0}, {"date": "2019-04-16", "close": 18.3902, "volume": 265212.0}, {"date": "2019-04-17", "close": 18.3902, "volume": 284566.0}, {"date": "2019-04-18", "close": 18.2702, "volume": 176158.0}, {"date": "2019-04-22", "close": 18.4802, "volume": 230051.0}, {"date": "2019-04-23", "close": 18.3602, "volume": 195281.0}, {"date": "2019-04-24", "close": 18.6002, "volume": 149754.0}, {"date": "2019-04-25", "close": 18.3302, "volume": 212024.0}, {"date": "2019-04-26", "close": 18.4202, "volume": 91536.0}, {"date": "2019-04-29", "close": 18.3302, "volume": 104184.0}, {"date": "2019-04-30", "close": 18.3002, "volume": 181752.0}, {"date": "2019-05-01", "close": 18.3302, "volume": 239324.0}, {"date": "2019-05-02", "close": 18.0302, "volume": 553099.0}, {"date": "2019-05-03", "close": 18.0002, "volume": 263107.0}, {"date": "2019-05-06", "close": 17.9402, "volume": 267773.0}, {"date": "2019-05-07", "close": 17.8502, "volume": 322564.0}, {"date": "2019-05-08", "close": 17.8802, "volume": 157330.0}, {"date": "2019-05-09", "close": 17.8802, "volume": 246284.0}, {"date": "2019-05-10", "close": 17.8502, "volume": 164164.0}, {"date": "2019-05-13", "close": 17.7002, "volume": 269456.0}, {"date": "2019-05-14", "close": 17.7302, "volume": 185111.0}, {"date": "2019-05-15", "close": 17.6702, "volume": 295554.0}, {"date": "2019-05-16", "close": 17.7902, "volume": 156463.0}, {"date": "2019-05-17", "close": 17.4602, "volume": 373918.0}, {"date": "2019-05-20", "close": 17.2802, "volume": 273308.0}, {"date": "2019-05-21", "close": 17.4602, "volume": 240391.0}, {"date": "2019-05-22", "close": 17.3102, "volume": 188286.0}, {"date": "2019-05-23", "close": 17.3402, "volume": 215790.0}, {"date": "2019-05-24", "close": 17.2502, "volume": 184857.0}, {"date": "2019-05-28", "close": 16.9502, "volume": 301920.0}, {"date": "2019-05-29", "close": 16.9202, "volume": 324268.0}, {"date": "2019-05-30", "close": 16.5302, "volume": 285783.0}, {"date": "2019-05-31", "close": 16.5002, "volume": 354154.0}, {"date": "2019-06-03", "close": 16.8902, "volume": 272078.0}, {"date": "2019-06-04", "close": 16.9502, "volume": 164529.0}, {"date": "2019-06-05", "close": 16.8302, "volume": 230523.0}, {"date": "2019-06-06", "close": 16.9802, "volume": 230914.0}, {"date": "2019-06-07", "close": 16.8602, "volume": 428871.0}, {"date": "2019-06-10", "close": 16.8902, "volume": 187707.0}, {"date": "2019-06-11", "close": 16.9802, "volume": 128775.0}, {"date": "2019-06-12", "close": 17.2502, "volume": 272717.0}, {"date": "2019-06-13", "close": 17.2202, "volume": 235737.0}, {"date": "2019-06-14", "close": 17.4002, "volume": 289882.0}, {"date": "2019-06-17", "close": 16.9802, "volume": 347605.0}, {"date": "2019-06-18", "close": 16.9502, "volume": 246633.0}, {"date": "2019-06-19", "close": 16.8302, "volume": 366531.0}, {"date": "2019-06-20", "close": 16.7402, "volume": 236174.0}, {"date": "2019-06-21", "close": 16.97, "volume": 1033596.0}, {"date": "2019-06-24", "close": 16.96, "volume": 922305.0}, {"date": "2019-06-25", "close": 16.74, "volume": 486144.0}, {"date": "2019-06-26", "close": 16.47, "volume": 323029.0}, {"date": "2019-06-27", "close": 16.49, "volume": 350780.0}, {"date": "2019-06-28", "close": 16.75, "volume": 982532.0}, {"date": "2019-07-01", "close": 16.62, "volume": 266961.0}, {"date": "2019-07-02", "close": 16.43, "volume": 219866.0}, {"date": "2019-07-03", "close": 16.53, "volume": 147204.0}, {"date": "2019-07-05", "close": 16.6, "volume": 172405.0}, {"date": "2019-07-08", "close": 16.53, "volume": 334895.0}, {"date": "2019-07-09", "close": 16.58, "volume": 192513.0}, {"date": "2019-07-10", "close": 16.65, "volume": 271630.0}, {"date": "2019-07-11", "close": 16.73, "volume": 251222.0}, {"date": "2019-07-12", "close": 16.79, "volume": 146838.0}, {"date": "2019-07-15", "close": 16.92, "volume": 309363.0}, {"date": "2019-07-16", "close": 17.16, "volume": 379723.0}, {"date": "2019-07-17", "close": 17.31, "volume": 340495.0}, {"date": "2019-07-18", "close": 17.41, "volume": 409641.0}, {"date": "2019-07-19", "close": 17.1, "volume": 331724.0}, {"date": "2019-07-22", "close": 17.24, "volume": 268847.0}, {"date": "2019-07-23", "close": 17.33, "volume": 267526.0}, {"date": "2019-07-24", "close": 17.26, "volume": 314729.0}, {"date": "2019-07-25", "close": 16.98, "volume": 268056.0}, {"date": "2019-07-26", "close": 16.96, "volume": 179458.0}, {"date": "2019-07-29", "close": 17.0, "volume": 197503.0}, {"date": "2019-07-30", "close": 16.97, "volume": 306528.0}, {"date": "2019-07-31", "close": 16.3, "volume": 1726030.0}, {"date": "2019-08-01", "close": 16.34, "volume": 558971.0}, {"date": "2019-08-02", "close": 16.15, "volume": 416727.0}, {"date": "2019-08-05", "close": 15.9, "volume": 526496.0}, {"date": "2019-08-06", "close": 15.65, "volume": 456840.0}, {"date": "2019-08-07", "close": 15.55, "volume": 502385.0}, {"date": "2019-08-08", "close": 15.87, "volume": 469519.0}, {"date": "2019-08-09", "close": 15.62, "volume": 304628.0}, {"date": "2019-08-12", "close": 15.51, "volume": 259820.0}, {"date": "2019-08-13", "close": 15.5, "volume": 297944.0}, {"date": "2019-08-14", "close": 14.76, "volume": 676613.0}, {"date": "2019-08-15", "close": 14.75, "volume": 304031.0}, {"date": "2019-08-16", "close": 15.0, "volume": 334375.0}, {"date": "2019-08-19", "close": 15.15, "volume": 420417.0}, {"date": "2019-08-20", "close": 15.3, "volume": 427899.0}, {"date": "2019-08-21", "close": 14.86, "volume": 473621.0}, {"date": "2019-08-22", "close": 14.9, "volume": 400243.0}, {"date": "2019-08-23", "close": 14.68, "volume": 403657.0}, {"date": "2019-08-26", "close": 14.66, "volume": 292025.0}, {"date": "2019-08-27", "close": 14.35, "volume": 729873.0}, {"date": "2019-08-28", "close": 14.22, "volume": 389880.0}, {"date": "2019-08-29", "close": 14.16, "volume": 378846.0}, {"date": "2019-08-30", "close": 14.12, "volume": 497249.0}, {"date": "2019-09-03", "close": 14.18, "volume": 449159.0}, {"date": "2019-09-04", "close": 14.28, "volume": 320270.0}, {"date": "2019-09-05", "close": 14.44, "volume": 465285.0}, {"date": "2019-09-06", "close": 14.34, "volume": 368257.0}, {"date": "2019-09-09", "close": 14.61, "volume": 448699.0}, {"date": "2019-09-10", "close": 14.93, "volume": 531791.0}, {"date": "2019-09-11", "close": 15.18, "volume": 511974.0}, {"date": "2019-09-12", "close": 15.16, "volume": 375928.0}, {"date": "2019-09-13", "close": 15.27, "volume": 320502.0}, {"date": "2019-09-16", "close": 15.07, "volume": 423704.0}, {"date": "2019-09-17", "close": 14.95, "volume": 332253.0}, {"date": "2019-09-18", "close": 14.96, "volume": 270814.0}, {"date": "2019-09-19", "close": 15.02, "volume": 292982.0}, {"date": "2019-09-20", "close": 14.78, "volume": 1414636.0}, {"date": "2019-09-23", "close": 14.84, "volume": 223477.0}, {"date": "2019-09-24", "close": 14.7, "volume": 254951.0}, {"date": "2019-09-25", "close": 14.8, "volume": 172984.0}, {"date": "2019-09-26", "close": 14.76, "volume": 119386.0}, {"date": "2019-09-27", "close": 14.7, "volume": 203658.0}, {"date": "2019-09-30", "close": 14.78, "volume": 259629.0}, {"date": "2019-10-01", "close": 14.68, "volume": 258096.0}, {"date": "2019-10-02", "close": 14.68, "volume": 174666.0}, {"date": "2019-10-03", "close": 14.7, "volume": 130193.0}, {"date": "2019-10-04", "close": 14.75, "volume": 144246.0}, {"date": "2019-10-07", "close": 14.87, "volume": 323071.0}, {"date": "2019-10-08", "close": 14.79, "volume": 132044.0}, {"date": "2019-10-09", "close": 14.78, "volume": 175343.0}, {"date": "2019-10-10", "close": 14.95, "volume": 165033.0}, {"date": "2019-10-11", "close": 15.13, "volume": 246605.0}, {"date": "2019-10-14", "close": 15.12, "volume": 188658.0}, {"date": "2019-10-15", "close": 15.25, "volume": 406880.0}, {"date": "2019-10-16", "close": 15.35, "volume": 235192.0}, {"date": "2019-10-17", "close": 15.46, "volume": 278102.0}, {"date": "2019-10-18", "close": 15.4, "volume": 156594.0}, {"date": "2019-10-21", "close": 15.46, "volume": 315593.0}, {"date": "2019-10-22", "close": 15.46, "volume": 144035.0}, {"date": "2019-10-23", "close": 15.51, "volume": 157684.0}, {"date": "2019-10-24", "close": 15.24, "volume": 228586.0}, {"date": "2019-10-25", "close": 15.2, "volume": 131201.0}, {"date": "2019-10-28", "close": 15.26, "volume": 176895.0}, {"date": "2019-10-29", "close": 15.4, "volume": 176267.0}, {"date": "2019-10-30", "close": 15.47, "volume": 251830.0}, {"date": "2019-10-31", "close": 16.16, "volume": 947296.0}, {"date": "2019-11-01", "close": 16.33, "volume": 328839.0}, {"date": "2019-11-04", "close": 16.22, "volume": 230878.0}, {"date": "2019-11-05", "close": 16.05, "volume": 230675.0}, {"date": "2019-11-06", "close": 16.2, "volume": 210333.0}, {"date": "2019-11-07", "close": 16.23, "volume": 212437.0}, {"date": "2019-11-08", "close": 16.21, "volume": 187526.0}, {"date": "2019-11-11", "close": 16.29, "volume": 222193.0}, {"date": "2019-11-12", "close": 16.25, "volume": 222228.0}, {"date": "2019-11-13", "close": 16.37, "volume": 164687.0}, {"date": "2019-11-14", "close": 16.43, "volume": 219597.0}, {"date": "2019-11-15", "close": 16.54, "volume": 209540.0}, {"date": "2019-11-18", "close": 16.6, "volume": 246398.0}, {"date": "2019-11-19", "close": 16.56, "volume": 186414.0}, {"date": "2019-11-20", "close": 16.53, "volume": 273417.0}, {"date": "2019-11-21", "close": 16.3, "volume": 154563.0}, {"date": "2019-11-22", "close": 16.41, "volume": 179706.0}, {"date": "2019-11-25", "close": 16.59, "volume": 198364.0}, {"date": "2019-11-26", "close": 16.76, "volume": 733598.0}, {"date": "2019-11-27", "close": 16.88, "volume": 233122.0}, {"date": "2019-11-29", "close": 16.89, "volume": 169305.0}, {"date": "2019-12-02", "close": 16.91, "volume": 222296.0}, {"date": "2019-12-03", "close": 16.92, "volume": 200578.0}, {"date": "2019-12-04", "close": 16.84, "volume": 170765.0}, {"date": "2019-12-05", "close": 16.82, "volume": 143721.0}, {"date": "2019-12-06", "close": 16.88, "volume": 152838.0}, {"date": "2019-12-09", "close": 16.81, "volume": 178069.0}, {"date": "2019-12-10", "close": 16.86, "volume": 158055.0}, {"date": "2019-12-11", "close": 16.84, "volume": 153517.0}, {"date": "2019-12-12", "close": 16.84, "volume": 242544.0}, {"date": "2019-12-13", "close": 16.9, "volume": 180295.0}, {"date": "2019-12-16", "close": 16.9, "volume": 293550.0}, {"date": "2019-12-17", "close": 17.14, "volume": 323729.0}, {"date": "2019-12-18", "close": 17.11, "volume": 270186.0}, {"date": "2019-12-19", "close": 17.15, "volume": 383344.0}, {"date": "2019-12-20", "close": 16.94, "volume": 794867.0}, {"date": "2019-12-23", "close": 16.9, "volume": 184208.0}, {"date": "2019-12-24", "close": 17.02, "volume": 90620.0}, {"date": "2019-12-26", "close": 17.05, "volume": 248339.0}, {"date": "2019-12-27", "close": 17.08, "volume": 192922.0}, {"date": "2019-12-30", "close": 16.98, "volume": 159850.0}, {"date": "2019-12-31", "close": 16.94, "volume": 102199.0}, {"date": "2020-01-02", "close": 16.94, "volume": 197223.0}, {"date": "2020-01-03", "close": 17.04, "volume": 175246.0}, {"date": "2020-01-06", "close": 17.19, "volume": 189301.0}, {"date": "2020-01-07", "close": 17.39, "volume": 192413.0}, {"date": "2020-01-08", "close": 17.3, "volume": 149945.0}, {"date": "2020-01-09", "close": 17.31, "volume": 162381.0}, {"date": "2020-01-10", "close": 17.49, "volume": 152023.0}, {"date": "2020-01-13", "close": 17.68, "volume": 169070.0}, {"date": "2020-01-14", "close": 17.8, "volume": 260288.0}, {"date": "2020-01-15", "close": 17.99, "volume": 172559.0}, {"date": "2020-01-16", "close": 17.99, "volume": 194134.0}, {"date": "2020-01-17", "close": 17.99, "volume": 278057.0}, {"date": "2020-01-21", "close": 18.1, "volume": 451440.0}, {"date": "2020-01-22", "close": 18.14, "volume": 224760.0}, {"date": "2020-01-23", "close": 18.11, "volume": 225271.0}, {"date": "2020-01-24", "close": 17.81, "volume": 216175.0}, {"date": "2020-01-27", "close": 17.59, "volume": 258877.0}, {"date": "2020-01-28", "close": 17.7, "volume": 145810.0}, {"date": "2020-01-29", "close": 17.83, "volume": 172000.0}, {"date": "2020-01-30", "close": 17.88, "volume": 180142.0}, {"date": "2020-01-31", "close": 17.82, "volume": 242437.0}, {"date": "2020-02-03", "close": 17.93, "volume": 170193.0}, {"date": "2020-02-04", "close": 17.82, "volume": 205666.0}, {"date": "2020-02-05", "close": 17.99, "volume": 213030.0}, {"date": "2020-02-06", "close": 18.75, "volume": 896427.0}, {"date": "2020-02-07", "close": 18.9, "volume": 337989.0}, {"date": "2020-02-10", "close": 19.15, "volume": 311358.0}, {"date": "2020-02-11", "close": 19.06, "volume": 339162.0}, {"date": "2020-02-12", "close": 18.95, "volume": 191289.0}, {"date": "2020-02-13", "close": 19.07, "volume": 217543.0}, {"date": "2020-02-14", "close": 19.19, "volume": 255749.0}, {"date": "2020-02-18", "close": 19.64, "volume": 388253.0}, {"date": "2020-02-19", "close": 19.89, "volume": 304200.0}, {"date": "2020-02-20", "close": 20.17, "volume": 501339.0}, {"date": "2020-02-21", "close": 19.46, "volume": 381042.0}, {"date": "2020-02-24", "close": 19.05, "volume": 637686.0}, {"date": "2020-02-25", "close": 18.51, "volume": 682349.0}, {"date": "2020-02-26", "close": 18.5, "volume": 632848.0}, {"date": "2020-02-27", "close": 17.58, "volume": 701714.0}, {"date": "2020-02-28", "close": 17.1, "volume": 733762.0}, {"date": "2020-03-02", "close": 18.04, "volume": 805299.0}, {"date": "2020-03-03", "close": 18.32, "volume": 547671.0}, {"date": "2020-03-04", "close": 18.55, "volume": 392041.0}, {"date": "2020-03-05", "close": 18.33, "volume": 358879.0}, {"date": "2020-03-06", "close": 17.55, "volume": 560675.0}, {"date": "2020-03-09", "close": 15.58, "volume": 623127.0}, {"date": "2020-03-10", "close": 15.83, "volume": 397591.0}, {"date": "2020-03-11", "close": 14.94, "volume": 495811.0}, {"date": "2020-03-12", "close": 12.38, "volume": 950933.0}, {"date": "2020-03-13", "close": 12.13, "volume": 604683.0}, {"date": "2020-03-16", "close": 11.99, "volume": 1244232.0}, {"date": "2020-03-17", "close": 12.03, "volume": 935446.0}, {"date": "2020-03-18", "close": 9.68, "volume": 1057320.0}, {"date": "2020-03-19", "close": 11.08, "volume": 1018189.0}, {"date": "2020-03-20", "close": 11.84, "volume": 896469.0}, {"date": "2020-03-23", "close": 10.87, "volume": 529617.0}, {"date": "2020-03-24", "close": 8.54, "volume": 936438.0}, {"date": "2020-03-25", "close": 9.79, "volume": 1024822.0}, {"date": "2020-03-26", "close": 13.19, "volume": 1477754.0}, {"date": "2020-03-27", "close": 11.96, "volume": 562320.0}, {"date": "2020-03-30", "close": 10.8, "volume": 389683.0}, {"date": "2020-03-31", "close": 10.44, "volume": 526245.0}, {"date": "2020-04-01", "close": 9.3, "volume": 525409.0}, {"date": "2020-04-02", "close": 9.94, "volume": 502815.0}, {"date": "2020-04-03", "close": 9.22, "volume": 726571.0}, {"date": "2020-04-06", "close": 10.26, "volume": 619613.0}, {"date": "2020-04-07", "close": 11.05, "volume": 1009698.0}, {"date": "2020-04-08", "close": 12.97, "volume": 1225594.0}, {"date": "2020-04-09", "close": 14.0, "volume": 990327.0}, {"date": "2020-04-13", "close": 13.95, "volume": 463607.0}, {"date": "2020-04-14", "close": 13.88, "volume": 571719.0}, {"date": "2020-04-15", "close": 13.2, "volume": 1022242.0}, {"date": "2020-04-16", "close": 13.12, "volume": 489933.0}, {"date": "2020-04-17", "close": 14.05, "volume": 713019.0}, {"date": "2020-04-20", "close": 13.74, "volume": 580504.0}, {"date": "2020-04-21", "close": 13.74, "volume": 380670.0}, {"date": "2020-04-22", "close": 13.56, "volume": 294832.0}, {"date": "2020-04-23", "close": 13.49, "volume": 243620.0}, {"date": "2020-04-24", "close": 13.26, "volume": 430346.0}, {"date": "2020-04-27", "close": 13.56, "volume": 266630.0}, {"date": "2020-04-28", "close": 14.17, "volume": 462305.0}, {"date": "2020-04-29", "close": 14.78, "volume": 597729.0}, {"date": "2020-04-30", "close": 14.31, "volume": 430701.0}, {"date": "2020-05-01", "close": 13.8, "volume": 401867.0}, {"date": "2020-05-04", "close": 13.55, "volume": 388854.0}, {"date": "2020-05-05", "close": 13.64, "volume": 290888.0}, {"date": "2020-05-06", "close": 12.96, "volume": 467720.0}, {"date": "2020-05-07", "close": 13.21, "volume": 324578.0}, {"date": "2020-05-08", "close": 13.33, "volume": 254421.0}, {"date": "2020-05-11", "close": 12.72, "volume": 379589.0}, {"date": "2020-05-12", "close": 12.42, "volume": 394114.0}, {"date": "2020-05-13", "close": 11.88, "volume": 598685.0}, {"date": "2020-05-14", "close": 12.34, "volume": 527764.0}, {"date": "2020-05-15", "close": 12.49, "volume": 321333.0}, {"date": "2020-05-18", "close": 12.96, "volume": 626824.0}, {"date": "2020-05-19", "close": 13.05, "volume": 415763.0}, {"date": "2020-05-20", "close": 13.39, "volume": 531905.0}, {"date": "2020-05-21", "close": 12.85, "volume": 383769.0}, {"date": "2020-05-22", "close": 12.98, "volume": 238207.0}, {"date": "2020-05-26", "close": 13.37, "volume": 552482.0}, {"date": "2020-05-27", "close": 13.5, "volume": 372740.0}, {"date": "2020-05-28", "close": 13.15, "volume": 299831.0}, {"date": "2020-05-29", "close": 12.86, "volume": 290454.0}, {"date": "2020-06-01", "close": 13.13, "volume": 243401.0}, {"date": "2020-06-02", "close": 13.19, "volume": 175922.0}, {"date": "2020-06-03", "close": 13.65, "volume": 301393.0}, {"date": "2020-06-04", "close": 14.34, "volume": 407617.0}, {"date": "2020-06-05", "close": 14.54, "volume": 677218.0}, {"date": "2020-06-08", "close": 15.74, "volume": 492538.0}, {"date": "2020-06-09", "close": 15.0, "volume": 492533.0}, {"date": "2020-06-10", "close": 14.34, "volume": 499169.0}, {"date": "2020-06-11", "close": 13.43, "volume": 693613.0}, {"date": "2020-06-12", "close": 14.08, "volume": 363678.0}, {"date": "2020-06-15", "close": 14.34, "volume": 465937.0}, {"date": "2020-06-16", "close": 14.54, "volume": 339892.0}, {"date": "2020-06-17", "close": 14.66, "volume": 304194.0}, {"date": "2020-06-18", "close": 14.59, "volume": 257858.0}, {"date": "2020-06-19", "close": 14.33, "volume": 667262.0}, {"date": "2020-06-22", "close": 14.24, "volume": 318720.0}, {"date": "2020-06-23", "close": 14.23, "volume": 417681.0}, {"date": "2020-06-24", "close": 13.79, "volume": 681355.0}, {"date": "2020-06-25", "close": 14.24, "volume": 330603.0}, {"date": "2020-06-26", "close": 13.86, "volume": 514576.0}, {"date": "2020-06-29", "close": 14.18, "volume": 284459.0}, {"date": "2020-06-30", "close": 14.3, "volume": 272709.0}, {"date": "2020-07-01", "close": 14.07, "volume": 282090.0}, {"date": "2020-07-02", "close": 13.75, "volume": 269292.0}, {"date": "2020-07-06", "close": 13.87, "volume": 324526.0}, {"date": "2020-07-07", "close": 13.75, "volume": 256237.0}, {"date": "2020-07-08", "close": 13.93, "volume": 176940.0}, {"date": "2020-07-09", "close": 13.57, "volume": 257404.0}, {"date": "2020-07-10", "close": 13.73, "volume": 169861.0}, {"date": "2020-07-13", "close": 13.66, "volume": 225829.0}, {"date": "2020-07-14", "close": 14.16, "volume": 300710.0}, {"date": "2020-07-15", "close": 14.81, "volume": 375518.0}, {"date": "2020-07-16", "close": 14.98, "volume": 279409.0}, {"date": "2020-07-17", "close": 14.93, "volume": 293092.0}, {"date": "2020-07-20", "close": 14.82, "volume": 262561.0}, {"date": "2020-07-21", "close": 15.33, "volume": 329586.0}, {"date": "2020-07-22", "close": 15.57, "volume": 342447.0}, {"date": "2020-07-23", "close": 15.29, "volume": 381794.0}, {"date": "2020-07-24", "close": 15.1, "volume": 214288.0}, {"date": "2020-07-27", "close": 15.22, "volume": 310495.0}, {"date": "2020-07-28", "close": 15.27, "volume": 151825.0}, {"date": "2020-07-29", "close": 15.73, "volume": 650123.0}, {"date": "2020-07-30", "close": 15.42, "volume": 486703.0}, {"date": "2020-07-31", "close": 15.45, "volume": 343578.0}, {"date": "2020-08-03", "close": 15.26, "volume": 425251.0}, {"date": "2020-08-04", "close": 14.96, "volume": 321786.0}, {"date": "2020-08-05", "close": 15.16, "volume": 244052.0}, {"date": "2020-08-06", "close": 15.1, "volume": 166382.0}, {"date": "2020-08-07", "close": 15.34, "volume": 228627.0}, {"date": "2020-08-10", "close": 15.58, "volume": 307687.0}, {"date": "2020-08-11", "close": 15.29, "volume": 290224.0}, {"date": "2020-08-12", "close": 15.28, "volume": 261953.0}, {"date": "2020-08-13", "close": 15.68, "volume": 562606.0}, {"date": "2020-08-14", "close": 16.03, "volume": 256021.0}, {"date": "2020-08-17", "close": 16.0, "volume": 393812.0}, {"date": "2020-08-18", "close": 15.97, "volume": 270235.0}, {"date": "2020-08-19", "close": 16.01, "volume": 350311.0}, {"date": "2020-08-20", "close": 15.9, "volume": 247186.0}, {"date": "2020-08-21", "close": 15.76, "volume": 248684.0}, {"date": "2020-08-24", "close": 16.14, "volume": 285862.0}, {"date": "2020-08-25", "close": 15.99, "volume": 340449.0}, {"date": "2020-08-26", "close": 15.92, "volume": 236818.0}, {"date": "2020-08-27", "close": 15.74, "volume": 264370.0}, {"date": "2020-08-28", "close": 15.98, "volume": 252803.0}, {"date": "2020-08-31", "close": 15.84, "volume": 273279.0}, {"date": "2020-09-01", "close": 15.87, "volume": 182130.0}, {"date": "2020-09-02", "close": 15.76, "volume": 203441.0}, {"date": "2020-09-03", "close": 15.49, "volume": 210140.0}, {"date": "2020-09-04", "close": 15.49, "volume": 279246.0}, {"date": "2020-09-08", "close": 15.6, "volume": 322341.0}, {"date": "2020-09-09", "close": 15.74, "volume": 234631.0}, {"date": "2020-09-10", "close": 15.48, "volume": 365470.0}, {"date": "2020-09-11", "close": 15.22, "volume": 554484.0}, {"date": "2020-09-14", "close": 15.74, "volume": 369747.0}, {"date": "2020-09-15", "close": 15.76, "volume": 164969.0}, {"date": "2020-09-16", "close": 16.06, "volume": 248193.0}, {"date": "2020-09-17", "close": 15.98, "volume": 401411.0}, {"date": "2020-09-18", "close": 16.28, "volume": 934680.0}, {"date": "2020-09-21", "close": 15.83, "volume": 467262.0}, {"date": "2020-09-22", "close": 15.79, "volume": 314300.0}, {"date": "2020-09-23", "close": 15.36, "volume": 630839.0}, {"date": "2020-09-24", "close": 15.13, "volume": 869177.0}, {"date": "2020-09-25", "close": 15.27, "volume": 244990.0}, {"date": "2020-09-28", "close": 15.61, "volume": 313432.0}, {"date": "2020-09-29", "close": 15.2, "volume": 267059.0}, {"date": "2020-09-30", "close": 15.21, "volume": 187960.0}, {"date": "2020-10-01", "close": 15.29, "volume": 250955.0}, {"date": "2020-10-02", "close": 15.6, "volume": 309153.0}, {"date": "2020-10-05", "close": 15.72, "volume": 189620.0}, {"date": "2020-10-06", "close": 15.67, "volume": 258966.0}, {"date": "2020-10-07", "close": 15.78, "volume": 237402.0}, {"date": "2020-10-08", "close": 16.27, "volume": 336885.0}, {"date": "2020-10-09", "close": 16.09, "volume": 226264.0}, {"date": "2020-10-12", "close": 16.07, "volume": 157563.0}, {"date": "2020-10-13", "close": 16.02, "volume": 132695.0}, {"date": "2020-10-14", "close": 16.11, "volume": 308995.0}, {"date": "2020-10-15", "close": 15.98, "volume": 176674.0}, {"date": "2020-10-16", "close": 16.01, "volume": 156764.0}, {"date": "2020-10-19", "close": 15.94, "volume": 304213.0}, {"date": "2020-10-20", "close": 15.92, "volume": 261497.0}, {"date": "2020-10-21", "close": 15.93, "volume": 243096.0}, {"date": "2020-10-22", "close": 15.89, "volume": 204848.0}, {"date": "2020-10-23", "close": 16.02, "volume": 272467.0}, {"date": "2020-10-26", "close": 15.77, "volume": 291186.0}, {"date": "2020-10-27", "close": 16.0, "volume": 294655.0}, {"date": "2020-10-28", "close": 16.54, "volume": 721669.0}, {"date": "2020-10-29", "close": 16.84, "volume": 631658.0}, {"date": "2020-10-30", "close": 16.38, "volume": 391213.0}, {"date": "2020-11-02", "close": 16.71, "volume": 207903.0}, {"date": "2020-11-03", "close": 16.66, "volume": 207858.0}, {"date": "2020-11-04", "close": 16.64, "volume": 172924.0}, {"date": "2020-11-05", "close": 16.71, "volume": 210760.0}, {"date": "2020-11-06", "close": 16.74, "volume": 274300.0}, {"date": "2020-11-09", "close": 16.9, "volume": 503277.0}, {"date": "2020-11-10", "close": 17.82, "volume": 482904.0}, {"date": "2020-11-11", "close": 17.63, "volume": 277173.0}, {"date": "2020-11-12", "close": 17.39, "volume": 226074.0}, {"date": "2020-11-13", "close": 17.67, "volume": 227352.0}, {"date": "2020-11-16", "close": 17.94, "volume": 439723.0}, {"date": "2020-11-17", "close": 17.94, "volume": 360404.0}, {"date": "2020-11-18", "close": 17.77, "volume": 478039.0}, {"date": "2020-11-19", "close": 17.61, "volume": 472004.0}, {"date": "2020-11-20", "close": 17.56, "volume": 264049.0}, {"date": "2020-11-23", "close": 17.59, "volume": 296340.0}, {"date": "2020-11-24", "close": 17.98, "volume": 338712.0}, {"date": "2020-11-25", "close": 17.78, "volume": 230979.0}, {"date": "2020-11-27", "close": 17.92, "volume": 101711.0}, {"date": "2020-11-30", "close": 17.61, "volume": 491386.0}, {"date": "2020-12-01", "close": 17.7, "volume": 307243.0}, {"date": "2020-12-02", "close": 17.75, "volume": 247990.0}, {"date": "2020-12-03", "close": 17.83, "volume": 193317.0}, {"date": "2020-12-04", "close": 18.03, "volume": 297195.0}, {"date": "2020-12-07", "close": 17.83, "volume": 291484.0}, {"date": "2020-12-08", "close": 18.17, "volume": 305416.0}, {"date": "2020-12-09", "close": 18.08, "volume": 385848.0}, {"date": "2020-12-10", "close": 18.13, "volume": 297794.0}, {"date": "2020-12-11", "close": 18.09, "volume": 202355.0}, {"date": "2020-12-14", "close": 18.2, "volume": 307235.0}, {"date": "2020-12-15", "close": 18.35, "volume": 302016.0}, {"date": "2020-12-16", "close": 18.1, "volume": 335307.0}, {"date": "2020-12-17", "close": 18.15, "volume": 362728.0}, {"date": "2020-12-18", "close": 17.97, "volume": 1328459.0}, {"date": "2020-12-21", "close": 17.75, "volume": 412291.0}, {"date": "2020-12-22", "close": 17.62, "volume": 315776.0}, {"date": "2020-12-23", "close": 17.81, "volume": 219725.0}, {"date": "2020-12-24", "close": 17.72, "volume": 91924.0}, {"date": "2020-12-28", "close": 17.65, "volume": 223940.0}, {"date": "2020-12-29", "close": 17.5, "volume": 232116.0}, {"date": "2020-12-30", "close": 17.56, "volume": 225004.0}, {"date": "2020-12-31", "close": 17.8, "volume": 190230.0}, {"date": "2021-01-04", "close": 17.58, "volume": 413301.0}, {"date": "2021-01-05", "close": 17.35, "volume": 434089.0}, {"date": "2021-01-06", "close": 17.52, "volume": 345550.0}, {"date": "2021-01-07", "close": 17.64, "volume": 237048.0}, {"date": "2021-01-08", "close": 17.68, "volume": 203898.0}, {"date": "2021-01-11", "close": 17.53, "volume": 246515.0}, {"date": "2021-01-12", "close": 17.6, "volume": 222295.0}, {"date": "2021-01-13", "close": 17.59, "volume": 153001.0}, {"date": "2021-01-14", "close": 17.8, "volume": 256924.0}, {"date": "2021-01-15", "close": 17.92, "volume": 247022.0}, {"date": "2021-01-19", "close": 18.07, "volume": 319612.0}, {"date": "2021-01-20", "close": 18.46, "volume": 298378.0}, {"date": "2021-01-21", "close": 18.6, "volume": 415548.0}, {"date": "2021-01-22", "close": 18.43, "volume": 386111.0}, {"date": "2021-01-25", "close": 18.48, "volume": 246340.0}, {"date": "2021-01-26", "close": 18.6, "volume": 340073.0}, {"date": "2021-01-27", "close": 18.45, "volume": 422840.0}, {"date": "2021-01-28", "close": 18.75, "volume": 602736.0}, {"date": "2021-01-29", "close": 18.05, "volume": 1872077.0}, {"date": "2021-02-01", "close": 17.78, "volume": 1005085.0}, {"date": "2021-02-02", "close": 18.02, "volume": 515585.0}, {"date": "2021-02-03", "close": 17.81, "volume": 635166.0}, {"date": "2021-02-04", "close": 18.0, "volume": 774316.0}, {"date": "2021-02-05", "close": 18.45, "volume": 680980.0}, {"date": "2021-02-08", "close": 18.38, "volume": 525118.0}, {"date": "2021-02-09", "close": 18.48, "volume": 351470.0}, {"date": "2021-02-10", "close": 18.43, "volume": 338695.0}, {"date": "2021-02-11", "close": 18.51, "volume": 244273.0}, {"date": "2021-02-12", "close": 18.58, "volume": 374665.0}, {"date": "2021-02-16", "close": 18.97, "volume": 754631.0}, {"date": "2021-02-17", "close": 18.8, "volume": 373682.0}, {"date": "2021-02-18", "close": 18.77, "volume": 474663.0}, {"date": "2021-02-19", "close": 18.88, "volume": 345125.0}, {"date": "2021-02-22", "close": 18.89, "volume": 396882.0}, {"date": "2021-02-23", "close": 18.73, "volume": 303806.0}, {"date": "2021-02-24", "close": 18.99, "volume": 314947.0}, {"date": "2021-02-25", "close": 18.69, "volume": 392029.0}, {"date": "2021-02-26", "close": 18.82, "volume": 409110.0}, {"date": "2021-03-01", "close": 19.03, "volume": 319999.0}, {"date": "2021-03-02", "close": 19.19, "volume": 263733.0}, {"date": "2021-03-03", "close": 19.13, "volume": 482479.0}, {"date": "2021-03-04", "close": 18.29, "volume": 2578948.0}, {"date": "2021-03-05", "close": 17.76, "volume": 2223535.0}, {"date": "2021-03-08", "close": 18.15, "volume": 1036378.0}, {"date": "2021-03-09", "close": 18.4, "volume": 945982.0}, {"date": "2021-03-10", "close": 18.49, "volume": 574253.0}, {"date": "2021-03-11", "close": 18.43, "volume": 490369.0}, {"date": "2021-03-12", "close": 18.64, "volume": 539839.0}, {"date": "2021-03-15", "close": 18.98, "volume": 527313.0}, {"date": "2021-03-16", "close": 18.89, "volume": 389177.0}, {"date": "2021-03-17", "close": 19.01, "volume": 449948.0}, {"date": "2021-03-18", "close": 18.81, "volume": 516236.0}, {"date": "2021-03-19", "close": 18.55, "volume": 1048452.0}, {"date": "2021-03-22", "close": 18.66, "volume": 400818.0}, {"date": "2021-03-23", "close": 18.43, "volume": 336295.0}, {"date": "2021-03-24", "close": 18.42, "volume": 389082.0}, {"date": "2021-03-25", "close": 18.58, "volume": 294981.0}, {"date": "2021-03-26", "close": 18.78, "volume": 340517.0}, {"date": "2021-03-29", "close": 18.63, "volume": 417306.0}, {"date": "2021-03-30", "close": 18.97, "volume": 475572.0}, {"date": "2021-03-31", "close": 18.93, "volume": 500134.0}, {"date": "2021-04-01", "close": 19.02, "volume": 470112.0}, {"date": "2021-04-05", "close": 19.15, "volume": 356114.0}, {"date": "2021-04-06", "close": 19.21, "volume": 295405.0}, {"date": "2021-04-07", "close": 19.21, "volume": 240783.0}, {"date": "2021-04-08", "close": 19.37, "volume": 259429.0}, {"date": "2021-04-09", "close": 19.26, "volume": 230335.0}, {"date": "2021-04-12", "close": 19.49, "volume": 307532.0}, {"date": "2021-04-13", "close": 19.6, "volume": 435799.0}, {"date": "2021-04-14", "close": 19.64, "volume": 329813.0}, {"date": "2021-04-15", "close": 19.65, "volume": 521402.0}, {"date": "2021-04-16", "close": 19.87, "volume": 479707.0}, {"date": "2021-04-19", "close": 19.74, "volume": 507278.0}, {"date": "2021-04-20", "close": 19.72, "volume": 572165.0}, {"date": "2021-04-21", "close": 19.57, "volume": 367912.0}, {"date": "2021-04-22", "close": 19.38, "volume": 384435.0}, {"date": "2021-04-23", "close": 19.51, "volume": 401378.0}, {"date": "2021-04-26", "close": 19.47, "volume": 360122.0}, {"date": "2021-04-27", "close": 19.57, "volume": 424381.0}, {"date": "2021-04-28", "close": 19.92, "volume": 516353.0}, {"date": "2021-04-29", "close": 20.13, "volume": 501899.0}, {"date": "2021-04-30", "close": 20.2, "volume": 480456.0}, {"date": "2021-05-03", "close": 20.2, "volume": 387123.0}, {"date": "2021-05-04", "close": 20.03, "volume": 402998.0}, {"date": "2021-05-05", "close": 20.17, "volume": 290556.0}, {"date": "2021-05-06", "close": 20.19, "volume": 357345.0}, {"date": "2021-05-07", "close": 20.12, "volume": 373717.0}, {"date": "2021-05-10", "close": 19.87, "volume": 410285.0}, {"date": "2021-05-11", "close": 19.46, "volume": 493804.0}, {"date": "2021-05-12", "close": 18.77, "volume": 715417.0}, {"date": "2021-05-13", "close": 19.12, "volume": 422506.0}, {"date": "2021-05-14", "close": 19.31, "volume": 418180.0}, {"date": "2021-05-17", "close": 19.59, "volume": 458846.0}, {"date": "2021-05-18", "close": 19.7, "volume": 502268.0}, {"date": "2021-05-19", "close": 19.71, "volume": 457271.0}, {"date": "2021-05-20", "close": 19.68, "volume": 495246.0}, {"date": "2021-05-21", "close": 19.56, "volume": 313016.0}, {"date": "2021-05-24", "close": 19.56, "volume": 289142.0}, {"date": "2021-05-25", "close": 19.26, "volume": 399944.0}, {"date": "2021-05-26", "close": 19.4, "volume": 370798.0}, {"date": "2021-05-27", "close": 19.45, "volume": 435160.0}, {"date": "2021-05-28", "close": 19.55, "volume": 197295.0}, {"date": "2021-06-01", "close": 19.89, "volume": 571121.0}, {"date": "2021-06-02", "close": 19.94, "volume": 455722.0}, {"date": "2021-06-03", "close": 19.86, "volume": 383661.0}, {"date": "2021-06-04", "close": 19.88, "volume": 489032.0}, {"date": "2021-06-07", "close": 19.97, "volume": 1117598.0}, {"date": "2021-06-08", "close": 20.17, "volume": 683609.0}, {"date": "2021-06-09", "close": 20.38, "volume": 824354.0}, {"date": "2021-06-10", "close": 20.36, "volume": 653713.0}, {"date": "2021-06-11", "close": 20.17, "volume": 542618.0}, {"date": "2021-06-14", "close": 20.33, "volume": 621534.0}, {"date": "2021-06-15", "close": 20.11, "volume": 510841.0}, {"date": "2021-06-16", "close": 20.18, "volume": 537089.0}, {"date": "2021-06-17", "close": 19.73, "volume": 758729.0}, {"date": "2021-06-18", "close": 19.1, "volume": 1089301.0}, {"date": "2021-06-21", "close": 19.39, "volume": 517468.0}, {"date": "2021-06-22", "close": 19.31, "volume": 360116.0}, {"date": "2021-06-23", "close": 19.27, "volume": 387948.0}, {"date": "2021-06-24", "close": 19.29, "volume": 313967.0}, {"date": "2021-06-25", "close": 19.1, "volume": 1338515.0}, {"date": "2021-06-28", "close": 18.81, "volume": 648008.0}, {"date": "2021-06-29", "close": 18.51, "volume": 594453.0}, {"date": "2021-06-30", "close": 18.66, "volume": 375964.0}, {"date": "2021-07-01", "close": 18.8, "volume": 389586.0}, {"date": "2021-07-02", "close": 18.61, "volume": 387146.0}, {"date": "2021-07-06", "close": 18.56, "volume": 582137.0}, {"date": "2021-07-07", "close": 18.3, "volume": 513190.0}, {"date": "2021-07-08", "close": 18.21, "volume": 884533.0}, {"date": "2021-07-09", "close": 18.57, "volume": 619441.0}, {"date": "2021-07-12", "close": 18.57, "volume": 666291.0}, {"date": "2021-07-13", "close": 18.05, "volume": 1083389.0}, {"date": "2021-07-14", "close": 18.01, "volume": 842630.0}, {"date": "2021-07-15", "close": 18.08, "volume": 718593.0}, {"date": "2021-07-16", "close": 18.0, "volume": 574386.0}, {"date": "2021-07-19", "close": 17.77, "volume": 1312053.0}, {"date": "2021-07-20", "close": 17.82, "volume": 783300.0}, {"date": "2021-07-21", "close": 17.85, "volume": 589100.0}, {"date": "2021-07-22", "close": 17.45, "volume": 881690.0}, {"date": "2021-07-23", "close": 17.43, "volume": 659043.0}, {"date": "2021-07-26", "close": 17.58, "volume": 581404.0}, {"date": "2021-07-27", "close": 17.44, "volume": 638605.0}, {"date": "2021-07-28", "close": 17.61, "volume": 689187.0}, {"date": "2021-07-29", "close": 17.79, "volume": 506126.0}, {"date": "2021-07-30", "close": 17.45, "volume": 787590.0}, {"date": "2021-08-02", "close": 17.4, "volume": 546726.0}, {"date": "2021-08-03", "close": 17.36, "volume": 552970.0}, {"date": "2021-08-04", "close": 17.19, "volume": 636078.0}, {"date": "2021-08-05", "close": 17.33, "volume": 477714.0}, {"date": "2021-08-06", "close": 17.42, "volume": 414807.0}, {"date": "2021-08-09", "close": 17.37, "volume": 379165.0}, {"date": "2021-08-10", "close": 17.49, "volume": 479868.0}, {"date": "2021-08-11", "close": 17.59, "volume": 406283.0}, {"date": "2021-08-12", "close": 17.6, "volume": 291627.0}, {"date": "2021-08-13", "close": 17.69, "volume": 321094.0}, {"date": "2021-08-16", "close": 17.67, "volume": 348767.0}, {"date": "2021-08-17", "close": 17.69, "volume": 460012.0}, {"date": "2021-08-18", "close": 17.57, "volume": 502562.0}, {"date": "2021-08-19", "close": 17.42, "volume": 836800.0}, {"date": "2021-08-20", "close": 17.45, "volume": 462648.0}, {"date": "2021-08-23", "close": 17.57, "volume": 466525.0}, {"date": "2021-08-24", "close": 17.72, "volume": 622060.0}, {"date": "2021-08-25", "close": 17.68, "volume": 304823.0}, {"date": "2021-08-26", "close": 17.62, "volume": 331546.0}, {"date": "2021-08-27", "close": 17.76, "volume": 334776.0}, {"date": "2021-08-30", "close": 17.67, "volume": 328064.0}, {"date": "2021-08-31", "close": 17.76, "volume": 279758.0}, {"date": "2021-09-01", "close": 17.77, "volume": 378477.0}, {"date": "2021-09-02", "close": 17.72, "volume": 293160.0}, {"date": "2021-09-03", "close": 17.72, "volume": 347356.0}, {"date": "2021-09-07", "close": 17.56, "volume": 379380.0}, {"date": "2021-09-08", "close": 17.51, "volume": 343111.0}, {"date": "2021-09-09", "close": 17.55, "volume": 351754.0}, {"date": "2021-09-10", "close": 17.48, "volume": 300780.0}, {"date": "2021-09-13", "close": 17.63, "volume": 435862.0}, {"date": "2021-09-14", "close": 17.56, "volume": 386263.0}, {"date": "2021-09-15", "close": 17.58, "volume": 374997.0}, {"date": "2021-09-16", "close": 17.55, "volume": 380493.0}, {"date": "2021-09-17", "close": 17.5, "volume": 1268734.0}, {"date": "2021-09-20", "close": 17.46, "volume": 800843.0}, {"date": "2021-09-21", "close": 17.36, "volume": 605583.0}, {"date": "2021-09-22", "close": 17.46, "volume": 553990.0}, {"date": "2021-09-23", "close": 17.49, "volume": 424863.0}, {"date": "2021-09-24", "close": 17.47, "volume": 315217.0}, {"date": "2021-09-27", "close": 17.55, "volume": 367116.0}, {"date": "2021-09-28", "close": 17.48, "volume": 480957.0}, {"date": "2021-09-29", "close": 17.43, "volume": 343895.0}, {"date": "2021-09-30", "close": 17.28, "volume": 533801.0}, {"date": "2021-10-01", "close": 17.48, "volume": 382605.0}, {"date": "2021-10-04", "close": 17.5, "volume": 456462.0}, {"date": "2021-10-05", "close": 17.53, "volume": 398760.0}, {"date": "2021-10-06", "close": 17.53, "volume": 540985.0}, {"date": "2021-10-07", "close": 17.55, "volume": 717617.0}, {"date": "2021-10-08", "close": 17.61, "volume": 434437.0}, {"date": "2021-10-11", "close": 17.67, "volume": 324290.0}, {"date": "2021-10-12", "close": 17.74, "volume": 409089.0}, {"date": "2021-10-13", "close": 17.84, "volume": 508907.0}, {"date": "2021-10-14", "close": 17.88, "volume": 395197.0}, {"date": "2021-10-15", "close": 17.85, "volume": 601237.0}, {"date": "2021-10-18", "close": 17.91, "volume": 431456.0}, {"date": "2021-10-19", "close": 18.02, "volume": 391277.0}, {"date": "2021-10-20", "close": 18.08, "volume": 565185.0}, {"date": "2021-10-21", "close": 17.85, "volume": 561104.0}, {"date": "2021-10-22", "close": 17.81, "volume": 458970.0}, {"date": "2021-10-25", "close": 17.77, "volume": 467285.0}, {"date": "2021-10-26", "close": 17.74, "volume": 548601.0}, {"date": "2021-10-27", "close": 17.78, "volume": 986666.0}, {"date": "2021-10-28", "close": 17.48, "volume": 968671.0}, {"date": "2021-10-29", "close": 17.5, "volume": 591017.0}, {"date": "2021-11-01", "close": 17.7, "volume": 596135.0}, {"date": "2021-11-02", "close": 17.55, "volume": 569112.0}, {"date": "2021-11-03", "close": 17.61, "volume": 503428.0}, {"date": "2021-11-04", "close": 17.73, "volume": 429781.0}, {"date": "2021-11-05", "close": 17.98, "volume": 609415.0}, {"date": "2021-11-08", "close": 17.92, "volume": 370188.0}, {"date": "2021-11-09", "close": 17.89, "volume": 335718.0}, {"date": "2021-11-10", "close": 17.87, "volume": 346422.0}, {"date": "2021-11-11", "close": 17.85, "volume": 373540.0}, {"date": "2021-11-12", "close": 17.81, "volume": 437118.0}, {"date": "2021-11-15", "close": 17.89, "volume": 463585.0}, {"date": "2021-11-16", "close": 17.82, "volume": 458492.0}, {"date": "2021-11-17", "close": 17.77, "volume": 531533.0}, {"date": "2021-11-18", "close": 17.79, "volume": 804516.0}, {"date": "2021-11-19", "close": 17.47, "volume": 801257.0}, {"date": "2021-11-22", "close": 17.29, "volume": 889585.0}, {"date": "2021-11-23", "close": 17.26, "volume": 612236.0}, {"date": "2021-11-24", "close": 17.29, "volume": 464877.0}, {"date": "2021-11-26", "close": 17.15, "volume": 855175.0}, {"date": "2021-11-29", "close": 17.15, "volume": 884475.0}, {"date": "2021-11-30", "close": 16.72, "volume": 1331041.0}, {"date": "2021-12-01", "close": 16.46, "volume": 1152962.0}, {"date": "2021-12-02", "close": 16.78, "volume": 882855.0}, {"date": "2021-12-03", "close": 16.75, "volume": 960506.0}, {"date": "2021-12-06", "close": 17.17, "volume": 917362.0}, {"date": "2021-12-07", "close": 17.22, "volume": 547520.0}, {"date": "2021-12-08", "close": 17.34, "volume": 407874.0}, {"date": "2021-12-09", "close": 17.22, "volume": 354421.0}, {"date": "2021-12-10", "close": 17.08, "volume": 509829.0}, {"date": "2021-12-13", "close": 16.9, "volume": 864771.0}, {"date": "2021-12-14", "close": 16.67, "volume": 664012.0}, {"date": "2021-12-15", "close": 16.74, "volume": 998033.0}, {"date": "2021-12-16", "close": 16.62, "volume": 834011.0}, {"date": "2021-12-17", "close": 16.25, "volume": 2512388.0}, {"date": "2021-12-20", "close": 15.68, "volume": 2344945.0}, {"date": "2021-12-21", "close": 16.33, "volume": 1252974.0}, {"date": "2021-12-22", "close": 16.38, "volume": 644603.0}, {"date": "2021-12-23", "close": 16.68, "volume": 544987.0}, {"date": "2021-12-27", "close": 16.84, "volume": 534915.0}, {"date": "2021-12-28", "close": 17.0, "volume": 558482.0}, {"date": "2021-12-29", "close": 16.93, "volume": 488103.0}, {"date": "2021-12-30", "close": 16.89, "volume": 414062.0}, {"date": "2021-12-31", "close": 16.71, "volume": 607116.0}, {"date": "2022-01-03", "close": 17.03, "volume": 813077.0}, {"date": "2022-01-04", "close": 16.82, "volume": 938295.0}, {"date": "2022-01-05", "close": 16.7, "volume": 676816.0}, {"date": "2022-01-06", "close": 16.72, "volume": 450597.0}, {"date": "2022-01-07", "close": 16.91, "volume": 351569.0}, {"date": "2022-01-10", "close": 16.92, "volume": 464609.0}, {"date": "2022-01-11", "close": 17.01, "volume": 563986.0}, {"date": "2022-01-12", "close": 17.04, "volume": 410653.0}, {"date": "2022-01-13", "close": 16.99, "volume": 531516.0}, {"date": "2022-01-14", "close": 16.92, "volume": 609285.0}, {"date": "2022-01-18", "close": 16.82, "volume": 477704.0}, {"date": "2022-01-19", "close": 16.73, "volume": 550332.0}, {"date": "2022-01-20", "close": 16.4, "volume": 864414.0}, {"date": "2022-01-21", "close": 15.82, "volume": 1141239.0}, {"date": "2022-01-24", "close": 15.64, "volume": 1563904.0}, {"date": "2022-01-25", "close": 16.04, "volume": 961989.0}, {"date": "2022-01-26", "close": 15.95, "volume": 810602.0}, {"date": "2022-01-27", "close": 15.72, "volume": 847719.0}, {"date": "2022-01-28", "close": 15.79, "volume": 720996.0}, {"date": "2022-01-31", "close": 16.08, "volume": 571033.0}, {"date": "2022-02-01", "close": 15.98, "volume": 670941.0}, {"date": "2022-02-02", "close": 15.96, "volume": 571426.0}, {"date": "2022-02-03", "close": 16.09, "volume": 811664.0}, {"date": "2022-02-04", "close": 16.09, "volume": 704745.0}, {"date": "2022-02-07", "close": 16.23, "volume": 593936.0}, {"date": "2022-02-08", "close": 16.54, "volume": 771054.0}, {"date": "2022-02-09", "close": 16.57, "volume": 608573.0}, {"date": "2022-02-10", "close": 16.4, "volume": 581874.0}, {"date": "2022-02-11", "close": 16.34, "volume": 609479.0}, {"date": "2022-02-14", "close": 16.18, "volume": 614961.0}, {"date": "2022-02-15", "close": 16.49, "volume": 536471.0}, {"date": "2022-02-16", "close": 16.55, "volume": 613214.0}, {"date": "2022-02-17", "close": 16.27, "volume": 658793.0}, {"date": "2022-02-18", "close": 16.1, "volume": 524442.0}, {"date": "2022-02-22", "close": 15.7, "volume": 1016109.0}, {"date": "2022-02-23", "close": 15.19, "volume": 1015139.0}, {"date": "2022-02-24", "close": 15.46, "volume": 1190251.0}, {"date": "2022-02-25", "close": 15.51, "volume": 891258.0}, {"date": "2022-02-28", "close": 15.37, "volume": 900869.0}, {"date": "2022-03-01", "close": 15.22, "volume": 840442.0}, {"date": "2022-03-02", "close": 15.46, "volume": 539019.0}, {"date": "2022-03-03", "close": 15.5, "volume": 469522.0}, {"date": "2022-03-04", "close": 15.4, "volume": 516458.0}, {"date": "2022-03-07", "close": 15.56, "volume": 1103602.0}, {"date": "2022-03-08", "close": 15.96, "volume": 1312742.0}, {"date": "2022-03-09", "close": 16.06, "volume": 856094.0}, {"date": "2022-03-10", "close": 16.05, "volume": 598969.0}, {"date": "2022-03-11", "close": 15.93, "volume": 412729.0}, {"date": "2022-03-14", "close": 15.79, "volume": 623732.0}, {"date": "2022-03-15", "close": 15.85, "volume": 486709.0}, {"date": "2022-03-16", "close": 15.92, "volume": 591195.0}, {"date": "2022-03-17", "close": 16.0, "volume": 577223.0}, {"date": "2022-03-18", "close": 16.07, "volume": 1236005.0}, {"date": "2022-03-21", "close": 15.76, "volume": 638110.0}, {"date": "2022-03-22", "close": 16.04, "volume": 514299.0}, {"date": "2022-03-23", "close": 15.89, "volume": 380615.0}, {"date": "2022-03-24", "close": 16.03, "volume": 400341.0}, {"date": "2022-03-25", "close": 16.31, "volume": 485690.0}, {"date": "2022-03-28", "close": 16.21, "volume": 391646.0}, {"date": "2022-03-29", "close": 16.35, "volume": 539295.0}, {"date": "2022-03-30", "close": 16.11, "volume": 426565.0}, {"date": "2022-03-31", "close": 16.2, "volume": 500942.0}, {"date": "2022-04-01", "close": 16.25, "volume": 482941.0}, {"date": "2022-04-04", "close": 16.16, "volume": 448771.0}, {"date": "2022-04-05", "close": 15.99, "volume": 424070.0}, {"date": "2022-04-06", "close": 15.78, "volume": 544488.0}, {"date": "2022-04-07", "close": 15.7, "volume": 491817.0}, {"date": "2022-04-08", "close": 15.87, "volume": 408151.0}, {"date": "2022-04-11", "close": 15.77, "volume": 476388.0}, {"date": "2022-04-12", "close": 15.7, "volume": 657526.0}, {"date": "2022-04-13", "close": 15.96, "volume": 329236.0}, {"date": "2022-04-14", "close": 15.91, "volume": 694775.0}, {"date": "2022-04-18", "close": 15.88, "volume": 535554.0}, {"date": "2022-04-19", "close": 15.35, "volume": 1358758.0}, {"date": "2022-04-20", "close": 15.44, "volume": 863948.0}, {"date": "2022-04-21", "close": 15.3, "volume": 1567268.0}, {"date": "2022-04-22", "close": 14.92, "volume": 694272.0}, {"date": "2022-04-25", "close": 14.99, "volume": 735056.0}, {"date": "2022-04-26", "close": 14.54, "volume": 661952.0}, {"date": "2022-04-27", "close": 15.93, "volume": 1565153.0}, {"date": "2022-04-28", "close": 16.51, "volume": 1313978.0}, {"date": "2022-04-29", "close": 16.23, "volume": 829391.0}, {"date": "2022-05-02", "close": 16.53, "volume": 825840.0}, {"date": "2022-05-03", "close": 16.67, "volume": 962172.0}, {"date": "2022-05-04", "close": 16.72, "volume": 829458.0}, {"date": "2022-05-05", "close": 16.69, "volume": 834303.0}, {"date": "2022-05-06", "close": 16.68, "volume": 603163.0}, {"date": "2022-05-09", "close": 16.25, "volume": 694383.0}, {"date": "2022-05-10", "close": 16.29, "volume": 648473.0}, {"date": "2022-05-11", "close": 16.2, "volume": 601324.0}, {"date": "2022-05-12", "close": 15.85, "volume": 791616.0}, {"date": "2022-05-13", "close": 16.12, "volume": 1237431.0}, {"date": "2022-05-16", "close": 16.34, "volume": 953350.0}, {"date": "2022-05-17", "close": 16.3, "volume": 927374.0}, {"date": "2022-05-18", "close": 16.11, "volume": 671744.0}, {"date": "2022-05-19", "close": 16.03, "volume": 635272.0}, {"date": "2022-05-20", "close": 15.94, "volume": 657581.0}, {"date": "2022-05-23", "close": 16.08, "volume": 961869.0}, {"date": "2022-05-24", "close": 16.23, "volume": 1114189.0}, {"date": "2022-05-25", "close": 16.18, "volume": 1105074.0}, {"date": "2022-05-26", "close": 16.35, "volume": 1620029.0}, {"date": "2022-05-27", "close": 16.42, "volume": 1837833.0}, {"date": "2022-05-31", "close": 16.3, "volume": 1449054.0}, {"date": "2022-06-01", "close": 16.33, "volume": 2008462.0}, {"date": "2022-06-02", "close": 16.27, "volume": 684796.0}, {"date": "2022-06-03", "close": 16.18, "volume": 945867.0}, {"date": "2022-06-06", "close": 16.11, "volume": 1086217.0}, {"date": "2022-06-07", "close": 16.18, "volume": 541733.0}, {"date": "2022-06-08", "close": 16.07, "volume": 685770.0}, {"date": "2022-06-09", "close": 16.28, "volume": 1958966.0}, {"date": "2022-06-10", "close": 16.16, "volume": 971067.0}, {"date": "2022-06-13", "close": 15.1, "volume": 1992446.0}, {"date": "2022-06-14", "close": 14.81, "volume": 1346300.0}, {"date": "2022-06-15", "close": 14.85, "volume": 1536730.0}, {"date": "2022-06-16", "close": 14.04, "volume": 1315218.0}, {"date": "2022-06-17", "close": 14.56, "volume": 1725462.0}, {"date": "2022-06-21", "close": 15.07, "volume": 1020986.0}, {"date": "2022-06-22", "close": 15.14, "volume": 1186855.0}, {"date": "2022-06-23", "close": 15.55, "volume": 819095.0}, {"date": "2022-06-24", "close": 16.04, "volume": 1290261.0}, {"date": "2022-06-27", "close": 15.91, "volume": 1403113.0}, {"date": "2022-06-28", "close": 16.04, "volume": 786799.0}, {"date": "2022-06-29", "close": 15.86, "volume": 658523.0}, {"date": "2022-06-30", "close": 15.92, "volume": 588128.0}, {"date": "2022-07-01", "close": 16.16, "volume": 1166267.0}, {"date": "2022-07-05", "close": 16.26, "volume": 1077329.0}, {"date": "2022-07-06", "close": 16.05, "volume": 788845.0}, {"date": "2022-07-07", "close": 16.1, "volume": 675393.0}, {"date": "2022-07-08", "close": 16.16, "volume": 1106402.0}, {"date": "2022-07-11", "close": 16.16, "volume": 605222.0}, {"date": "2022-07-12", "close": 16.19, "volume": 698378.0}, {"date": "2022-07-13", "close": 16.42, "volume": 1171679.0}, {"date": "2022-07-14", "close": 16.25, "volume": 622791.0}, {"date": "2022-07-15", "close": 16.55, "volume": 751009.0}, {"date": "2022-07-18", "close": 16.1, "volume": 1042998.0}, {"date": "2022-07-19", "close": 16.46, "volume": 1040385.0}, {"date": "2022-07-20", "close": 16.44, "volume": 945737.0}, {"date": "2022-07-21", "close": 16.6, "volume": 763705.0}, {"date": "2022-07-22", "close": 16.48, "volume": 966364.0}, {"date": "2022-07-25", "close": 15.95, "volume": 1839955.0}, {"date": "2022-07-26", "close": 16.39, "volume": 1281944.0}, {"date": "2022-07-27", "close": 16.57, "volume": 840590.0}, {"date": "2022-07-28", "close": 16.84, "volume": 1063609.0}, {"date": "2022-07-29", "close": 16.8, "volume": 988212.0}, {"date": "2022-08-01", "close": 16.84, "volume": 911116.0}, {"date": "2022-08-02", "close": 16.46, "volume": 840377.0}, {"date": "2022-08-03", "close": 16.57, "volume": 980030.0}, {"date": "2022-08-04", "close": 16.35, "volume": 907328.0}, {"date": "2022-08-05", "close": 16.29, "volume": 836509.0}, {"date": "2022-08-08", "close": 16.44, "volume": 1031445.0}, {"date": "2022-08-09", "close": 16.4, "volume": 634888.0}, {"date": "2022-08-10", "close": 16.44, "volume": 760174.0}, {"date": "2022-08-11", "close": 16.48, "volume": 677926.0}, {"date": "2022-08-12", "close": 16.55, "volume": 589882.0}, {"date": "2022-08-15", "close": 16.5, "volume": 1004390.0}, {"date": "2022-08-16", "close": 16.48, "volume": 1170892.0}, {"date": "2022-08-17", "close": 16.39, "volume": 715050.0}, {"date": "2022-08-18", "close": 16.39, "volume": 754621.0}, {"date": "2022-08-19", "close": 16.1, "volume": 745093.0}, {"date": "2022-08-22", "close": 15.51, "volume": 1851644.0}, {"date": "2022-08-23", "close": 15.81, "volume": 849082.0}, {"date": "2022-08-24", "close": 15.76, "volume": 867825.0}, {"date": "2022-08-25", "close": 16.04, "volume": 704540.0}, {"date": "2022-08-26", "close": 15.93, "volume": 503755.0}, {"date": "2022-08-29", "close": 15.8, "volume": 424219.0}, {"date": "2022-08-30", "close": 15.48, "volume": 616133.0}, {"date": "2022-08-31", "close": 15.51, "volume": 524828.0}, {"date": "2022-09-01", "close": 15.38, "volume": 1602922.0}, {"date": "2022-09-02", "close": 15.27, "volume": 585768.0}, {"date": "2022-09-06", "close": 15.17, "volume": 720522.0}, {"date": "2022-09-07", "close": 15.42, "volume": 582807.0}, {"date": "2022-09-08", "close": 15.37, "volume": 544369.0}, {"date": "2022-09-09", "close": 15.55, "volume": 509880.0}, {"date": "2022-09-12", "close": 15.52, "volume": 499610.0}, {"date": "2022-09-13", "close": 15.19, "volume": 782178.0}, {"date": "2022-09-14", "close": 15.26, "volume": 884295.0}, {"date": "2022-09-15", "close": 14.91, "volume": 1204920.0}, {"date": "2022-09-16", "close": 14.86, "volume": 2360747.0}, {"date": "2022-09-19", "close": 14.83, "volume": 711309.0}, {"date": "2022-09-20", "close": 14.69, "volume": 665750.0}, {"date": "2022-09-21", "close": 14.61, "volume": 842002.0}, {"date": "2022-09-22", "close": 14.03, "volume": 857691.0}, {"date": "2022-09-23", "close": 13.62, "volume": 1093196.0}, {"date": "2022-09-26", "close": 12.67, "volume": 1946025.0}, {"date": "2022-09-27", "close": 12.42, "volume": 1550558.0}, {"date": "2022-09-28", "close": 12.59, "volume": 2138288.0}, {"date": "2022-09-29", "close": 11.63, "volume": 1476321.0}, {"date": "2022-09-30", "close": 11.65, "volume": 1271498.0}, {"date": "2022-10-03", "close": 11.85, "volume": 1644658.0}, {"date": "2022-10-04", "close": 12.78, "volume": 1810018.0}, {"date": "2022-10-05", "close": 12.28, "volume": 1257653.0}, {"date": "2022-10-06", "close": 11.69, "volume": 2982454.0}, {"date": "2022-10-07", "close": 11.62, "volume": 1651021.0}, {"date": "2022-10-10", "close": 11.24, "volume": 2061919.0}, {"date": "2022-10-11", "close": 11.94, "volume": 2450192.0}, {"date": "2022-10-12", "close": 11.52, "volume": 1733850.0}, {"date": "2022-10-13", "close": 11.74, "volume": 1553302.0}, {"date": "2022-10-14", "close": 11.5, "volume": 846075.0}, {"date": "2022-10-17", "close": 11.71, "volume": 1034469.0}, {"date": "2022-10-18", "close": 11.95, "volume": 893483.0}, {"date": "2022-10-19", "close": 11.84, "volume": 1020108.0}, {"date": "2022-10-20", "close": 11.66, "volume": 795213.0}, {"date": "2022-10-21", "close": 11.68, "volume": 835336.0}, {"date": "2022-10-24", "close": 10.97, "volume": 2058375.0}, {"date": "2022-10-25", "close": 11.44, "volume": 2006695.0}, {"date": "2022-10-26", "close": 11.49, "volume": 1616554.0}, {"date": "2022-10-27", "close": 11.53, "volume": 1411769.0}, {"date": "2022-10-28", "close": 12.05, "volume": 1204059.0}, {"date": "2022-10-31", "close": 11.94, "volume": 898521.0}, {"date": "2022-11-01", "close": 11.9, "volume": 1078275.0}, {"date": "2022-11-02", "close": 11.6, "volume": 1817316.0}, {"date": "2022-11-03", "close": 11.34, "volume": 1002357.0}, {"date": "2022-11-04", "close": 11.79, "volume": 662035.0}, {"date": "2022-11-07", "close": 11.91, "volume": 756132.0}, {"date": "2022-11-08", "close": 11.85, "volume": 828535.0}, {"date": "2022-11-09", "close": 11.86, "volume": 1394024.0}, {"date": "2022-11-10", "close": 12.62, "volume": 1914800.0}, {"date": "2022-11-11", "close": 12.92, "volume": 795023.0}, {"date": "2022-11-14", "close": 12.71, "volume": 963568.0}, {"date": "2022-11-15", "close": 12.82, "volume": 1063949.0}, {"date": "2022-11-16", "close": 12.65, "volume": 1076927.0}, {"date": "2022-11-17", "close": 12.48, "volume": 901286.0}, {"date": "2022-11-18", "close": 12.22, "volume": 812001.0}, {"date": "2022-11-21", "close": 12.51, "volume": 1007472.0}, {"date": "2022-11-22", "close": 12.77, "volume": 1292344.0}, {"date": "2022-11-23", "close": 12.97, "volume": 1042496.0}, {"date": "2022-11-25", "close": 13.05, "volume": 460419.0}, {"date": "2022-11-28", "close": 12.78, "volume": 1046981.0}, {"date": "2022-11-29", "close": 12.81, "volume": 924645.0}, {"date": "2022-11-30", "close": 13.1, "volume": 1301869.0}, {"date": "2022-12-01", "close": 13.11, "volume": 1440896.0}, {"date": "2022-12-02", "close": 13.07, "volume": 894844.0}, {"date": "2022-12-05", "close": 12.89, "volume": 974485.0}, {"date": "2022-12-06", "close": 12.75, "volume": 725159.0}, {"date": "2022-12-07", "close": 12.95, "volume": 629307.0}, {"date": "2022-12-08", "close": 13.1, "volume": 726109.0}, {"date": "2022-12-09", "close": 13.12, "volume": 915180.0}, {"date": "2022-12-12", "close": 13.13, "volume": 839717.0}, {"date": "2022-12-13", "close": 13.19, "volume": 1414249.0}, {"date": "2022-12-14", "close": 13.07, "volume": 859511.0}, {"date": "2022-12-15", "close": 13.2, "volume": 740091.0}, {"date": "2022-12-16", "close": 12.95, "volume": 1556728.0}, {"date": "2022-12-19", "close": 13.04, "volume": 799359.0}, {"date": "2022-12-20", "close": 13.09, "volume": 2341603.0}, {"date": "2022-12-21", "close": 12.99, "volume": 2838255.0}, {"date": "2022-12-22", "close": 12.94, "volume": 1134250.0}, {"date": "2022-12-23", "close": 13.05, "volume": 483783.0}, {"date": "2022-12-27", "close": 12.97, "volume": 538217.0}, {"date": "2022-12-28", "close": 12.69, "volume": 649140.0}, {"date": "2022-12-29", "close": 12.97, "volume": 633883.0}, {"date": "2022-12-30", "close": 12.72, "volume": 688863.0}, {"date": "2023-01-03", "close": 12.98, "volume": 1141368.0}, {"date": "2023-01-04", "close": 13.1, "volume": 1288465.0}, {"date": "2023-01-05", "close": 13.18, "volume": 710739.0}, {"date": "2023-01-06", "close": 13.45, "volume": 1227060.0}, {"date": "2023-01-09", "close": 13.9, "volume": 1703167.0}, {"date": "2023-01-10", "close": 14.28, "volume": 1033101.0}, {"date": "2023-01-11", "close": 14.22, "volume": 937902.0}, {"date": "2023-01-12", "close": 14.29, "volume": 1431444.0}, {"date": "2023-01-13", "close": 14.34, "volume": 1152529.0}, {"date": "2023-01-17", "close": 14.31, "volume": 749093.0}, {"date": "2023-01-18", "close": 14.49, "volume": 885522.0}, {"date": "2023-01-19", "close": 14.46, "volume": 636365.0}, {"date": "2023-01-20", "close": 14.49, "volume": 816998.0}, {"date": "2023-01-23", "close": 14.48, "volume": 894505.0}, {"date": "2023-01-24", "close": 14.4, "volume": 625676.0}, {"date": "2023-01-25", "close": 14.38, "volume": 665230.0}, {"date": "2023-01-26", "close": 14.84, "volume": 826941.0}, {"date": "2023-01-27", "close": 14.98, "volume": 681344.0}, {"date": "2023-01-30", "close": 14.14, "volume": 3023507.0}, {"date": "2023-01-31", "close": 14.41, "volume": 1638453.0}, {"date": "2023-02-01", "close": 14.78, "volume": 1704464.0}, {"date": "2023-02-02", "close": 14.81, "volume": 1044046.0}, {"date": "2023-02-03", "close": 14.62, "volume": 896806.0}, {"date": "2023-02-06", "close": 14.2, "volume": 1288162.0}, {"date": "2023-02-07", "close": 14.54, "volume": 1729600.0}, {"date": "2023-02-08", "close": 14.47, "volume": 925965.0}, {"date": "2023-02-09", "close": 14.24, "volume": 808604.0}, {"date": "2023-02-10", "close": 14.11, "volume": 1310752.0}, {"date": "2023-02-13", "close": 14.05, "volume": 1665039.0}, {"date": "2023-02-14", "close": 13.93, "volume": 888022.0}, {"date": "2023-02-15", "close": 13.81, "volume": 671722.0}, {"date": "2023-02-16", "close": 13.92, "volume": 1085109.0}, {"date": "2023-02-17", "close": 13.79, "volume": 619601.0}, {"date": "2023-02-21", "close": 13.42, "volume": 813582.0}, {"date": "2023-02-22", "close": 13.67, "volume": 905808.0}, {"date": "2023-02-23", "close": 13.69, "volume": 765655.0}, {"date": "2023-02-24", "close": 13.48, "volume": 572174.0}, {"date": "2023-02-27", "close": 13.34, "volume": 662563.0}, {"date": "2023-02-28", "close": 13.23, "volume": 929793.0}, {"date": "2023-03-01", "close": 12.92, "volume": 974331.0}, {"date": "2023-03-02", "close": 12.89, "volume": 994320.0}, {"date": "2023-03-03", "close": 13.08, "volume": 911780.0}, {"date": "2023-03-06", "close": 13.13, "volume": 925089.0}, {"date": "2023-03-07", "close": 13.0, "volume": 941084.0}, {"date": "2023-03-08", "close": 13.04, "volume": 834039.0}, {"date": "2023-03-09", "close": 12.53, "volume": 1024110.0}, {"date": "2023-03-10", "close": 11.97, "volume": 1140089.0}, {"date": "2023-03-13", "close": 11.97, "volume": 1847583.0}, {"date": "2023-03-14", "close": 12.24, "volume": 1166402.0}, {"date": "2023-03-15", "close": 11.73, "volume": 1825491.0}, {"date": "2023-03-16", "close": 12.03, "volume": 1691349.0}, {"date": "2023-03-17", "close": 11.68, "volume": 2883514.0}, {"date": "2023-03-20", "close": 11.57, "volume": 1240578.0}, {"date": "2023-03-21", "close": 11.75, "volume": 925807.0}, {"date": "2023-03-22", "close": 11.55, "volume": 909807.0}, {"date": "2023-03-23", "close": 11.4, "volume": 1058904.0}, {"date": "2023-03-24", "close": 11.75, "volume": 776370.0}, {"date": "2023-03-27", "close": 11.8, "volume": 749978.0}, {"date": "2023-03-28", "close": 11.75, "volume": 793698.0}, {"date": "2023-03-29", "close": 11.87, "volume": 712306.0}, {"date": "2023-03-30", "close": 11.87, "volume": 1365370.0}, {"date": "2023-03-31", "close": 12.12, "volume": 769601.0}, {"date": "2023-04-03", "close": 12.08, "volume": 693756.0}, {"date": "2023-04-04", "close": 12.15, "volume": 584432.0}, {"date": "2023-04-05", "close": 12.29, "volume": 620909.0}, {"date": "2023-04-06", "close": 12.23, "volume": 464627.0}, {"date": "2023-04-10", "close": 11.92, "volume": 978524.0}, {"date": "2023-04-11", "close": 11.98, "volume": 657840.0}, {"date": "2023-04-12", "close": 12.02, "volume": 684560.0}, {"date": "2023-04-13", "close": 12.05, "volume": 709379.0}, {"date": "2023-04-14", "close": 11.95, "volume": 922214.0}, {"date": "2023-04-17", "close": 12.03, "volume": 1160622.0}, {"date": "2023-04-18", "close": 11.91, "volume": 1052315.0}, {"date": "2023-04-19", "close": 11.93, "volume": 1490038.0}, {"date": "2023-04-20", "close": 11.8, "volume": 956958.0}, {"date": "2023-04-21", "close": 11.8, "volume": 1099094.0}, {"date": "2023-04-24", "close": 11.75, "volume": 1843730.0}, {"date": "2023-04-25", "close": 11.68, "volume": 1488688.0}, {"date": "2023-04-26", "close": 11.62, "volume": 1266420.0}, {"date": "2023-04-27", "close": 11.8, "volume": 981438.0}, {"date": "2023-04-28", "close": 11.86, "volume": 699830.0}, {"date": "2023-05-01", "close": 11.46, "volume": 1132901.0}, {"date": "2023-05-02", "close": 10.84, "volume": 1899830.0}, {"date": "2023-05-03", "close": 10.9, "volume": 1099211.0}, {"date": "2023-05-04", "close": 10.7, "volume": 977184.0}, {"date": "2023-05-05", "close": 10.93, "volume": 788036.0}, {"date": "2023-05-08", "close": 11.03, "volume": 667983.0}, {"date": "2023-05-09", "close": 11.05, "volume": 790297.0}, {"date": "2023-05-10", "close": 11.07, "volume": 802281.0}, {"date": "2023-05-11", "close": 10.98, "volume": 926993.0}, {"date": "2023-05-12", "close": 11.04, "volume": 1082884.0}, {"date": "2023-05-15", "close": 11.01, "volume": 1006326.0}, {"date": "2023-05-16", "close": 10.78, "volume": 1115064.0}, {"date": "2023-05-17", "close": 10.99, "volume": 720189.0}, {"date": "2023-05-18", "close": 11.13, "volume": 1077977.0}, {"date": "2023-05-19", "close": 10.85, "volume": 839966.0}, {"date": "2023-05-22", "close": 10.97, "volume": 895276.0}, {"date": "2023-05-23", "close": 10.98, "volume": 901317.0}, {"date": "2023-05-24", "close": 10.82, "volume": 2276876.0}, {"date": "2023-05-25", "close": 10.55, "volume": 1839875.0}, {"date": "2023-05-26", "close": 10.91, "volume": 1208948.0}, {"date": "2023-05-30", "close": 11.22, "volume": 1465239.0}, {"date": "2023-05-31", "close": 11.24, "volume": 877287.0}, {"date": "2023-06-01", "close": 11.46, "volume": 805385.0}, {"date": "2023-06-02", "close": 11.71, "volume": 1005667.0}, {"date": "2023-06-05", "close": 11.54, "volume": 661365.0}, {"date": "2023-06-06", "close": 11.87, "volume": 809617.0}, {"date": "2023-06-07", "close": 11.97, "volume": 1001336.0}, {"date": "2023-06-08", "close": 12.03, "volume": 791667.0}, {"date": "2023-06-09", "close": 12.07, "volume": 539273.0}, {"date": "2023-06-12", "close": 12.25, "volume": 863694.0}, {"date": "2023-06-13", "close": 12.31, "volume": 788894.0}, {"date": "2023-06-14", "close": 12.29, "volume": 793476.0}, {"date": "2023-06-15", "close": 12.49, "volume": 772193.0}, {"date": "2023-06-16", "close": 12.41, "volume": 812118.0}, {"date": "2023-06-20", "close": 12.44, "volume": 680388.0}, {"date": "2023-06-21", "close": 12.54, "volume": 696677.0}, {"date": "2023-06-22", "close": 12.29, "volume": 550911.0}, {"date": "2023-06-23", "close": 12.06, "volume": 893327.0}, {"date": "2023-06-26", "close": 12.33, "volume": 649594.0}, {"date": "2023-06-27", "close": 12.57, "volume": 561563.0}, {"date": "2023-06-28", "close": 12.6, "volume": 560972.0}, {"date": "2023-06-29", "close": 12.56, "volume": 654312.0}, {"date": "2023-06-30", "close": 12.59, "volume": 520525.0}, {"date": "2023-07-03", "close": 12.51, "volume": 420102.0}, {"date": "2023-07-05", "close": 12.27, "volume": 849580.0}, {"date": "2023-07-06", "close": 11.95, "volume": 1493768.0}, {"date": "2023-07-07", "close": 12.29, "volume": 881421.0}, {"date": "2023-07-10", "close": 12.42, "volume": 815187.0}, {"date": "2023-07-11", "close": 12.4, "volume": 779103.0}, {"date": "2023-07-12", "close": 12.53, "volume": 1207338.0}, {"date": "2023-07-13", "close": 12.64, "volume": 1129566.0}, {"date": "2023-07-14", "close": 12.54, "volume": 833312.0}, {"date": "2023-07-17", "close": 12.59, "volume": 1169892.0}, {"date": "2023-07-18", "close": 12.72, "volume": 1013723.0}, {"date": "2023-07-19", "close": 12.82, "volume": 1183387.0}, {"date": "2023-07-20", "close": 12.56, "volume": 1329268.0}, {"date": "2023-07-21", "close": 12.58, "volume": 927767.0}, {"date": "2023-07-24", "close": 13.12, "volume": 2000611.0}, {"date": "2023-07-25", "close": 13.32, "volume": 1679552.0}, {"date": "2023-07-26", "close": 13.33, "volume": 1118059.0}, {"date": "2023-07-27", "close": 13.13, "volume": 1327196.0}, {"date": "2023-07-28", "close": 13.29, "volume": 765968.0}, {"date": "2023-07-31", "close": 13.05, "volume": 1125981.0}, {"date": "2023-08-01", "close": 13.03, "volume": 735273.0}, {"date": "2023-08-02", "close": 12.97, "volume": 715312.0}, {"date": "2023-08-03", "close": 12.6, "volume": 1009391.0}, {"date": "2023-08-04", "close": 12.91, "volume": 879143.0}, {"date": "2023-08-07", "close": 13.02, "volume": 492585.0}, {"date": "2023-08-08", "close": 13.04, "volume": 454184.0}, {"date": "2023-08-09", "close": 12.99, "volume": 610911.0}, {"date": "2023-08-10", "close": 12.98, "volume": 495356.0}, {"date": "2023-08-11", "close": 12.92, "volume": 445067.0}, {"date": "2023-08-14", "close": 12.68, "volume": 793043.0}, {"date": "2023-08-15", "close": 12.58, "volume": 838272.0}, {"date": "2023-08-16", "close": 12.47, "volume": 859618.0}, {"date": "2023-08-17", "close": 12.3, "volume": 764837.0}, {"date": "2023-08-18", "close": 12.29, "volume": 928683.0}, {"date": "2023-08-21", "close": 12.28, "volume": 779179.0}, {"date": "2023-08-22", "close": 12.1, "volume": 630160.0}, {"date": "2023-08-23", "close": 12.41, "volume": 653425.0}, {"date": "2023-08-24", "close": 12.49, "volume": 593888.0}, {"date": "2023-08-25", "close": 12.52, "volume": 510771.0}, {"date": "2023-08-28", "close": 12.96, "volume": 1081843.0}, {"date": "2023-08-29", "close": 13.13, "volume": 913962.0}, {"date": "2023-08-30", "close": 12.94, "volume": 659915.0}, {"date": "2023-08-31", "close": 12.96, "volume": 723126.0}, {"date": "2023-09-01", "close": 13.04, "volume": 583630.0}, {"date": "2023-09-05", "close": 12.83, "volume": 705981.0}, {"date": "2023-09-06", "close": 12.82, "volume": 577358.0}, {"date": "2023-09-07", "close": 12.76, "volume": 662674.0}, {"date": "2023-09-08", "close": 12.81, "volume": 550896.0}, {"date": "2023-09-11", "close": 12.93, "volume": 440444.0}, {"date": "2023-09-12", "close": 12.95, "volume": 781359.0}, {"date": "2023-09-13", "close": 13.0, "volume": 736448.0}, {"date": "2023-09-14", "close": 13.1, "volume": 2229407.0}, {"date": "2023-09-15", "close": 13.23, "volume": 1079020.0}, {"date": "2023-09-18", "close": 13.24, "volume": 1411950.0}, {"date": "2023-09-19", "close": 13.02, "volume": 3609682.0}, {"date": "2023-09-20", "close": 12.95, "volume": 1574865.0}, {"date": "2023-09-21", "close": 12.19, "volume": 1428788.0}, {"date": "2023-09-22", "close": 12.37, "volume": 719784.0}, {"date": "2023-09-25", "close": 12.2, "volume": 595070.0}, {"date": "2023-09-26", "close": 11.75, "volume": 1281879.0}, {"date": "2023-09-27", "close": 11.56, "volume": 881021.0}, {"date": "2023-09-28", "close": 11.74, "volume": 777734.0}, {"date": "2023-09-29", "close": 11.94, "volume": 963261.0}, {"date": "2023-10-02", "close": 11.65, "volume": 1262010.0}, {"date": "2023-10-03", "close": 11.4, "volume": 1139189.0}, {"date": "2023-10-04", "close": 11.29, "volume": 1499557.0}, {"date": "2023-10-05", "close": 11.58, "volume": 1137251.0}, {"date": "2023-10-06", "close": 11.6, "volume": 625716.0}, {"date": "2023-10-09", "close": 11.82, "volume": 689065.0}, {"date": "2023-10-10", "close": 11.81, "volume": 780578.0}, {"date": "2023-10-11", "close": 12.03, "volume": 834253.0}, {"date": "2023-10-12", "close": 11.68, "volume": 845840.0}, {"date": "2023-10-13", "close": 11.49, "volume": 708439.0}, {"date": "2023-10-16", "close": 11.64, "volume": 868560.0}, {"date": "2023-10-17", "close": 11.5, "volume": 708069.0}, {"date": "2023-10-18", "close": 11.25, "volume": 1019182.0}, {"date": "2023-10-19", "close": 10.8, "volume": 1335945.0}, {"date": "2023-10-20", "close": 10.67, "volume": 964616.0}, {"date": "2023-10-23", "close": 10.3, "volume": 2329818.0}, {"date": "2023-10-24", "close": 10.17, "volume": 2331819.0}, {"date": "2023-10-25", "close": 9.64, "volume": 1798074.0}, {"date": "2023-10-26", "close": 9.85, "volume": 1496264.0}, {"date": "2023-10-27", "close": 9.6, "volume": 1365655.0}, {"date": "2023-10-30", "close": 9.65, "volume": 846324.0}, {"date": "2023-10-31", "close": 10.04, "volume": 975512.0}, {"date": "2023-11-01", "close": 10.4, "volume": 1030366.0}, {"date": "2023-11-02", "close": 10.85, "volume": 1332471.0}, {"date": "2023-11-03", "close": 11.05, "volume": 994858.0}, {"date": "2023-11-06", "close": 11.0, "volume": 758868.0}, {"date": "2023-11-07", "close": 11.02, "volume": 931905.0}, {"date": "2023-11-08", "close": 11.0, "volume": 818157.0}, {"date": "2023-11-09", "close": 10.76, "volume": 625225.0}, {"date": "2023-11-10", "close": 10.78, "volume": 820861.0}, {"date": "2023-11-13", "close": 10.71, "volume": 653370.0}, {"date": "2023-11-14", "close": 11.17, "volume": 856422.0}, {"date": "2023-11-15", "close": 11.3, "volume": 740038.0}, {"date": "2023-11-16", "close": 11.22, "volume": 577193.0}, {"date": "2023-11-17", "close": 11.36, "volume": 692904.0}, {"date": "2023-11-20", "close": 11.4, "volume": 810493.0}, {"date": "2023-11-21", "close": 11.39, "volume": 711092.0}, {"date": "2023-11-22", "close": 11.4, "volume": 693473.0}, {"date": "2023-11-24", "close": 11.33, "volume": 500403.0}, {"date": "2023-11-27", "close": 11.21, "volume": 915512.0}, {"date": "2023-11-28", "close": 11.21, "volume": 1177346.0}, {"date": "2023-11-29", "close": 11.46, "volume": 793877.0}, {"date": "2023-11-30", "close": 11.44, "volume": 2225899.0}, {"date": "2023-12-01", "close": 11.82, "volume": 1108959.0}, {"date": "2023-12-04", "close": 11.82, "volume": 763926.0}, {"date": "2023-12-05", "close": 11.85, "volume": 662410.0}, {"date": "2023-12-06", "close": 11.63, "volume": 893500.0}, {"date": "2023-12-07", "close": 11.79, "volume": 597745.0}, {"date": "2023-12-08", "close": 11.89, "volume": 748129.0}, {"date": "2023-12-11", "close": 11.77, "volume": 865291.0}, {"date": "2023-12-12", "close": 11.89, "volume": 657927.0}, {"date": "2023-12-13", "close": 12.37, "volume": 1331542.0}, {"date": "2023-12-14", "close": 12.78, "volume": 1481000.0}, {"date": "2023-12-15", "close": 12.68, "volume": 1644436.0}, {"date": "2023-12-18", "close": 12.58, "volume": 862439.0}, {"date": "2023-12-19", "close": 12.74, "volume": 740821.0}, {"date": "2023-12-20", "close": 12.62, "volume": 1349198.0}, {"date": "2023-12-21", "close": 12.64, "volume": 937078.0}, {"date": "2023-12-22", "close": 12.6, "volume": 1034627.0}, {"date": "2023-12-26", "close": 12.71, "volume": 783520.0}, {"date": "2023-12-27", "close": 12.73, "volume": 535163.0}, {"date": "2023-12-28", "close": 12.74, "volume": 747077.0}, {"date": "2023-12-29", "close": 12.52, "volume": 819586.0}, {"date": "2024-01-02", "close": 12.44, "volume": 902782.0}, {"date": "2024-01-03", "close": 12.19, "volume": 1234456.0}, {"date": "2024-01-04", "close": 12.08, "volume": 670246.0}, {"date": "2024-01-05", "close": 12.29, "volume": 690576.0}, {"date": "2024-01-08", "close": 12.65, "volume": 753571.0}, {"date": "2024-01-09", "close": 12.73, "volume": 761999.0}, {"date": "2024-01-10", "close": 12.77, "volume": 650709.0}, {"date": "2024-01-11", "close": 12.67, "volume": 1058151.0}, {"date": "2024-01-12", "close": 12.81, "volume": 872352.0}, {"date": "2024-01-16", "close": 12.66, "volume": 839424.0}, {"date": "2024-01-17", "close": 12.52, "volume": 1047881.0}, {"date": "2024-01-18", "close": 12.67, "volume": 1486979.0}, {"date": "2024-01-19", "close": 12.63, "volume": 1333779.0}, {"date": "2024-01-22", "close": 12.44, "volume": 1237408.0}, {"date": "2024-01-23", "close": 12.56, "volume": 922739.0}, {"date": "2024-01-24", "close": 12.49, "volume": 1428601.0}, {"date": "2024-01-25", "close": 12.69, "volume": 1067182.0}, {"date": "2024-01-26", "close": 12.69, "volume": 1196050.0}, {"date": "2024-01-29", "close": 12.84, "volume": 2548949.0}, {"date": "2024-01-30", "close": 12.5, "volume": 2327928.0}, {"date": "2024-01-31", "close": 12.24, "volume": 2036268.0}, {"date": "2024-02-01", "close": 12.44, "volume": 1665516.0}, {"date": "2024-02-02", "close": 12.34, "volume": 1293649.0}, {"date": "2024-02-05", "close": 12.11, "volume": 1632948.0}, {"date": "2024-02-06", "close": 12.19, "volume": 1095056.0}, {"date": "2024-02-07", "close": 11.85, "volume": 2130920.0}, {"date": "2024-02-08", "close": 11.99, "volume": 1113685.0}, {"date": "2024-02-09", "close": 12.18, "volume": 787198.0}, {"date": "2024-02-12", "close": 12.37, "volume": 847566.0}, {"date": "2024-02-13", "close": 11.82, "volume": 1277279.0}, {"date": "2024-02-14", "close": 12.1, "volume": 1175050.0}, {"date": "2024-02-15", "close": 12.49, "volume": 1547882.0}, {"date": "2024-02-16", "close": 12.42, "volume": 1133814.0}, {"date": "2024-02-20", "close": 12.35, "volume": 961913.0}, {"date": "2024-02-21", "close": 12.34, "volume": 1145197.0}, {"date": "2024-02-22", "close": 12.24, "volume": 999196.0}, {"date": "2024-02-23", "close": 12.22, "volume": 1110376.0}, {"date": "2024-02-26", "close": 12.16, "volume": 1002876.0}, {"date": "2024-02-27", "close": 12.19, "volume": 963078.0}, {"date": "2024-02-28", "close": 12.15, "volume": 868756.0}, {"date": "2024-02-29", "close": 12.34, "volume": 1543142.0}, {"date": "2024-03-01", "close": 12.38, "volume": 1009197.0}, {"date": "2024-03-04", "close": 12.26, "volume": 641475.0}, {"date": "2024-03-05", "close": 12.26, "volume": 666333.0}, {"date": "2024-03-06", "close": 12.38, "volume": 908216.0}, {"date": "2024-03-07", "close": 12.44, "volume": 684290.0}, {"date": "2024-03-08", "close": 12.5, "volume": 1024301.0}, {"date": "2024-03-11", "close": 12.59, "volume": 1415935.0}, {"date": "2024-03-12", "close": 12.67, "volume": 700362.0}, {"date": "2024-03-13", "close": 12.77, "volume": 1288995.0}, {"date": "2024-03-14", "close": 12.33, "volume": 1239038.0}, {"date": "2024-03-15", "close": 12.48, "volume": 1462186.0}, {"date": "2024-03-18", "close": 12.48, "volume": 856315.0}, {"date": "2024-03-19", "close": 12.5, "volume": 1000615.0}, {"date": "2024-03-20", "close": 12.44, "volume": 3168530.0}, {"date": "2024-03-21", "close": 12.27, "volume": 3654689.0}, {"date": "2024-03-22", "close": 12.26, "volume": 1391769.0}, {"date": "2024-03-25", "close": 12.31, "volume": 1152798.0}, {"date": "2024-03-26", "close": 12.2, "volume": 1621394.0}, {"date": "2024-03-27", "close": 12.4, "volume": 905477.0}, {"date": "2024-03-28", "close": 12.45, "volume": 1403483.0}, {"date": "2024-04-01", "close": 12.31, "volume": 992001.0}, {"date": "2024-04-02", "close": 12.18, "volume": 1127989.0}, {"date": "2024-04-03", "close": 12.12, "volume": 1166845.0}, {"date": "2024-04-04", "close": 12.14, "volume": 889686.0}, {"date": "2024-04-05", "close": 12.13, "volume": 939923.0}, {"date": "2024-04-08", "close": 12.12, "volume": 726936.0}, {"date": "2024-04-09", "close": 12.27, "volume": 988931.0}, {"date": "2024-04-10", "close": 11.68, "volume": 2460616.0}, {"date": "2024-04-11", "close": 11.73, "volume": 1727909.0}, {"date": "2024-04-12", "close": 11.79, "volume": 1364648.0}, {"date": "2024-04-15", "close": 11.62, "volume": 1561739.0}, {"date": "2024-04-16", "close": 11.46, "volume": 1397538.0}, {"date": "2024-04-17", "close": 11.52, "volume": 1257979.0}, {"date": "2024-04-18", "close": 11.48, "volume": 1029662.0}, {"date": "2024-04-19", "close": 11.71, "volume": 1422346.0}, {"date": "2024-04-22", "close": 11.46, "volume": 2682512.0}, {"date": "2024-04-23", "close": 11.83, "volume": 2647647.0}, {"date": "2024-04-24", "close": 11.89, "volume": 1657570.0}, {"date": "2024-04-25", "close": 11.66, "volume": 1313459.0}, {"date": "2024-04-26", "close": 11.92, "volume": 1017664.0}, {"date": "2024-04-29", "close": 11.8, "volume": 1079475.0}, {"date": "2024-04-30", "close": 11.67, "volume": 910879.0}, {"date": "2024-05-01", "close": 11.86, "volume": 1378949.0}, {"date": "2024-05-02", "close": 11.99, "volume": 794002.0}, {"date": "2024-05-03", "close": 12.08, "volume": 1006887.0}, {"date": "2024-05-06", "close": 12.23, "volume": 1190250.0}, {"date": "2024-05-07", "close": 12.17, "volume": 931930.0}, {"date": "2024-05-08", "close": 12.18, "volume": 547633.0}, {"date": "2024-05-09", "close": 12.32, "volume": 652237.0}, {"date": "2024-05-10", "close": 12.39, "volume": 992084.0}, {"date": "2024-05-13", "close": 12.32, "volume": 954243.0}, {"date": "2024-05-14", "close": 12.42, "volume": 1158830.0}, {"date": "2024-05-15", "close": 12.55, "volume": 1523059.0}, {"date": "2024-05-16", "close": 12.57, "volume": 1127037.0}, {"date": "2024-05-17", "close": 12.61, "volume": 770473.0}, {"date": "2024-05-20", "close": 12.54, "volume": 1113219.0}, {"date": "2024-05-21", "close": 12.51, "volume": 1031014.0}, {"date": "2024-05-22", "close": 12.3, "volume": 947533.0}, {"date": "2024-05-23", "close": 12.0, "volume": 944042.0}, {"date": "2024-05-24", "close": 12.2, "volume": 1041315.0}, {"date": "2024-05-28", "close": 12.14, "volume": 767144.0}, {"date": "2024-05-29", "close": 12.01, "volume": 635710.0}, {"date": "2024-05-30", "close": 12.17, "volume": 634559.0}, {"date": "2024-05-31", "close": 12.25, "volume": 687258.0}, {"date": "2024-06-03", "close": 12.34, "volume": 751605.0}, {"date": "2024-06-04", "close": 12.33, "volume": 612187.0}, {"date": "2024-06-05", "close": 12.47, "volume": 902213.0}, {"date": "2024-06-06", "close": 11.84, "volume": 9011206.0}, {"date": "2024-06-07", "close": 11.69, "volume": 2862957.0}, {"date": "2024-06-10", "close": 11.68, "volume": 1706108.0}, {"date": "2024-06-11", "close": 11.5, "volume": 3163127.0}, {"date": "2024-06-12", "close": 11.71, "volume": 1701480.0}, {"date": "2024-06-13", "close": 11.85, "volume": 1447836.0}, {"date": "2024-06-14", "close": 11.86, "volume": 1865129.0}, {"date": "2024-06-17", "close": 11.94, "volume": 1190223.0}, {"date": "2024-06-18", "close": 11.93, "volume": 865960.0}, {"date": "2024-06-20", "close": 12.02, "volume": 1802378.0}, {"date": "2024-06-21", "close": 12.04, "volume": 2653938.0}, {"date": "2024-06-24", "close": 11.94, "volume": 1780490.0}, {"date": "2024-06-25", "close": 11.78, "volume": 889650.0}, {"date": "2024-06-26", "close": 11.87, "volume": 821434.0}, {"date": "2024-06-27", "close": 11.84, "volume": 1018730.0}, {"date": "2024-06-28", "close": 11.94, "volume": 3081474.0}, {"date": "2024-07-01", "close": 11.72, "volume": 2583860.0}, {"date": "2024-07-02", "close": 11.75, "volume": 1201310.0}, {"date": "2024-07-03", "close": 11.74, "volume": 719434.0}, {"date": "2024-07-05", "close": 11.79, "volume": 1243311.0}, {"date": "2024-07-08", "close": 11.71, "volume": 1912528.0}, {"date": "2024-07-09", "close": 11.86, "volume": 1675623.0}, {"date": "2024-07-10", "close": 12.05, "volume": 1641543.0}, {"date": "2024-07-11", "close": 12.26, "volume": 1776142.0}, {"date": "2024-07-12", "close": 12.35, "volume": 1759357.0}, {"date": "2024-07-15", "close": 12.47, "volume": 1620009.0}, {"date": "2024-07-16", "close": 12.62, "volume": 1332094.0}, {"date": "2024-07-17", "close": 12.53, "volume": 1762309.0}, {"date": "2024-07-18", "close": 12.48, "volume": 1738340.0}, {"date": "2024-07-19", "close": 12.33, "volume": 2128490.0}, {"date": "2024-07-22", "close": 12.45, "volume": 2958214.0}, {"date": "2024-07-23", "close": 12.45, "volume": 2532945.0}, {"date": "2024-07-24", "close": 12.28, "volume": 2301737.0}, {"date": "2024-07-25", "close": 12.08, "volume": 2137414.0}, {"date": "2024-07-26", "close": 12.21, "volume": 1325198.0}, {"date": "2024-07-29", "close": 12.13, "volume": 1446533.0}, {"date": "2024-07-30", "close": 12.22, "volume": 1351461.0}, {"date": "2024-07-31", "close": 12.17, "volume": 1441382.0}, {"date": "2024-08-01", "close": 12.16, "volume": 1350650.0}, {"date": "2024-08-02", "close": 12.11, "volume": 1466951.0}, {"date": "2024-08-05", "close": 11.75, "volume": 2516967.0}, {"date": "2024-08-06", "close": 12.02, "volume": 1482382.0}, {"date": "2024-08-07", "close": 12.12, "volume": 1040237.0}, {"date": "2024-08-08", "close": 12.28, "volume": 825466.0}, {"date": "2024-08-09", "close": 12.24, "volume": 957911.0}, {"date": "2024-08-12", "close": 12.09, "volume": 1122246.0}, {"date": "2024-08-13", "close": 12.17, "volume": 889843.0}, {"date": "2024-08-14", "close": 12.2, "volume": 696132.0}, {"date": "2024-08-15", "close": 12.23, "volume": 1304276.0}, {"date": "2024-08-16", "close": 12.3, "volume": 1262815.0}, {"date": "2024-08-19", "close": 12.38, "volume": 1106801.0}, {"date": "2024-08-20", "close": 12.34, "volume": 1097181.0}, {"date": "2024-08-21", "close": 12.37, "volume": 1018794.0}, {"date": "2024-08-22", "close": 12.31, "volume": 1415412.0}, {"date": "2024-08-23", "close": 12.32, "volume": 1362747.0}, {"date": "2024-08-26", "close": 12.55, "volume": 2687893.0}, {"date": "2024-08-27", "close": 12.56, "volume": 918808.0}, {"date": "2024-08-28", "close": 12.58, "volume": 1296880.0}, {"date": "2024-08-29", "close": 12.61, "volume": 1393809.0}, {"date": "2024-08-30", "close": 12.6, "volume": 1291881.0}, {"date": "2024-09-03", "close": 12.47, "volume": 1320827.0}, {"date": "2024-09-04", "close": 12.42, "volume": 1044102.0}, {"date": "2024-09-05", "close": 12.46, "volume": 1352685.0}, {"date": "2024-09-06", "close": 12.47, "volume": 1247456.0}, {"date": "2024-09-09", "close": 12.47, "volume": 1204488.0}, {"date": "2024-09-10", "close": 12.58, "volume": 2019943.0}, {"date": "2024-09-11", "close": 12.5, "volume": 1887141.0}, {"date": "2024-09-12", "close": 12.55, "volume": 1230784.0}, {"date": "2024-09-13", "close": 12.75, "volume": 1807789.0}, {"date": "2024-09-16", "close": 12.88, "volume": 2022807.0}, {"date": "2024-09-17", "close": 12.78, "volume": 1947279.0}, {"date": "2024-09-18", "close": 12.82, "volume": 1763159.0}, {"date": "2024-09-19", "close": 12.96, "volume": 2534098.0}, {"date": "2024-09-20", "close": 12.88, "volume": 5500013.0}, {"date": "2024-09-23", "close": 12.39, "volume": 2708366.0}, {"date": "2024-09-24", "close": 12.6, "volume": 1719365.0}, {"date": "2024-09-25", "close": 12.41, "volume": 1816521.0}, {"date": "2024-09-26", "close": 12.54, "volume": 1863958.0}, {"date": "2024-09-27", "close": 12.65, "volume": 1199680.0}, {"date": "2024-09-30", "close": 12.76, "volume": 1349326.0}, {"date": "2024-10-01", "close": 12.52, "volume": 1683920.0}, {"date": "2024-10-02", "close": 12.35, "volume": 1511072.0}, {"date": "2024-10-03", "close": 12.31, "volume": 1916037.0}, {"date": "2024-10-04", "close": 12.21, "volume": 2328643.0}, {"date": "2024-10-07", "close": 12.07, "volume": 2331035.0}, {"date": "2024-10-08", "close": 12.2, "volume": 1477146.0}, {"date": "2024-10-09", "close": 12.23, "volume": 1427596.0}, {"date": "2024-10-10", "close": 12.31, "volume": 1087681.0}, {"date": "2024-10-11", "close": 12.25, "volume": 1083337.0}, {"date": "2024-10-14", "close": 12.31, "volume": 1230699.0}, {"date": "2024-10-15", "close": 12.39, "volume": 1380078.0}, {"date": "2024-10-16", "close": 12.6, "volume": 1503703.0}, {"date": "2024-10-17", "close": 12.66, "volume": 1766023.0}, {"date": "2024-10-18", "close": 12.63, "volume": 3786368.0}, {"date": "2024-10-21", "close": 12.55, "volume": 6356765.0}, {"date": "2024-10-22", "close": 12.47, "volume": 2340284.0}, {"date": "2024-10-23", "close": 12.59, "volume": 2065037.0}, {"date": "2024-10-24", "close": 12.65, "volume": 2973284.0}, {"date": "2024-10-25", "close": 12.41, "volume": 2833935.0}, {"date": "2024-10-28", "close": 12.41, "volume": 2286518.0}, {"date": "2024-10-29", "close": 12.36, "volume": 3123490.0}, {"date": "2024-10-30", "close": 12.39, "volume": 1482399.0}, {"date": "2024-10-31", "close": 12.21, "volume": 2422497.0}, {"date": "2024-11-01", "close": 12.13, "volume": 2681685.0}, {"date": "2024-11-04", "close": 12.21, "volume": 2068473.0}, {"date": "2024-11-05", "close": 12.31, "volume": 1507063.0}, {"date": "2024-11-06", "close": 12.35, "volume": 3667445.0}, {"date": "2024-11-07", "close": 12.46, "volume": 3245256.0}, {"date": "2024-11-08", "close": 12.63, "volume": 2245199.0}, {"date": "2024-11-11", "close": 12.52, "volume": 3124235.0}, {"date": "2024-11-12", "close": 12.25, "volume": 2017332.0}, {"date": "2024-11-13", "close": 12.38, "volume": 1652780.0}, {"date": "2024-11-14", "close": 12.38, "volume": 1464473.0}, {"date": "2024-11-15", "close": 12.42, "volume": 1942561.0}, {"date": "2024-11-18", "close": 12.49, "volume": 1687859.0}, {"date": "2024-11-19", "close": 12.5, "volume": 2105947.0}, {"date": "2024-11-20", "close": 12.41, "volume": 2110711.0}, {"date": "2024-11-21", "close": 12.49, "volume": 2884276.0}, {"date": "2024-11-22", "close": 12.39, "volume": 1599817.0}, {"date": "2024-11-25", "close": 12.5, "volume": 3705185.0}, {"date": "2024-11-26", "close": 12.42, "volume": 1504630.0}, {"date": "2024-11-27", "close": 12.47, "volume": 1253711.0}, {"date": "2024-11-29", "close": 12.55, "volume": 883955.0}, {"date": "2024-12-02", "close": 12.52, "volume": 1783554.0}, {"date": "2024-12-03", "close": 12.45, "volume": 948349.0}, {"date": "2024-12-04", "close": 12.55, "volume": 1664996.0}, {"date": "2024-12-05", "close": 12.56, "volume": 1405601.0}, {"date": "2024-12-06", "close": 12.64, "volume": 2675887.0}, {"date": "2024-12-09", "close": 12.69, "volume": 1679897.0}, {"date": "2024-12-10", "close": 12.72, "volume": 1903126.0}, {"date": "2024-12-11", "close": 12.71, "volume": 1195500.0}, {"date": "2024-12-12", "close": 12.69, "volume": 1226085.0}, {"date": "2024-12-13", "close": 12.67, "volume": 1669403.0}, {"date": "2024-12-16", "close": 12.71, "volume": 2103311.0}, {"date": "2024-12-17", "close": 12.57, "volume": 1225996.0}, {"date": "2024-12-18", "close": 12.35, "volume": 1930661.0}, {"date": "2024-12-19", "close": 12.43, "volume": 2010849.0}, {"date": "2024-12-20", "close": 12.57, "volume": 3545338.0}, {"date": "2024-12-23", "close": 12.49, "volume": 1734577.0}, {"date": "2024-12-24", "close": 12.63, "volume": 522299.0}, {"date": "2024-12-26", "close": 12.57, "volume": 1125290.0}, {"date": "2024-12-27", "close": 12.57, "volume": 912860.0}, {"date": "2024-12-30", "close": 12.52, "volume": 1825377.0}, {"date": "2024-12-31", "close": 12.65, "volume": 2369106.0}, {"date": "2025-01-02", "close": 12.6, "volume": 2221314.0}, {"date": "2025-01-03", "close": 12.67, "volume": 2139442.0}, {"date": "2025-01-06", "close": 12.6, "volume": 2043580.0}, {"date": "2025-01-07", "close": 12.56, "volume": 1717404.0}, {"date": "2025-01-08", "close": 12.5, "volume": 1894126.0}, {"date": "2025-01-10", "close": 12.24, "volume": 2100810.0}, {"date": "2025-01-13", "close": 12.18, "volume": 2573716.0}, {"date": "2025-01-14", "close": 12.29, "volume": 1662046.0}, {"date": "2025-01-15", "close": 12.49, "volume": 1755564.0}, {"date": "2025-01-16", "close": 12.63, "volume": 2454952.0}, {"date": "2025-01-17", "close": 12.75, "volume": 1852035.0}, {"date": "2025-01-21", "close": 12.84, "volume": 2720322.0}, {"date": "2025-01-22", "close": 12.76, "volume": 3085111.0}, {"date": "2025-01-23", "close": 12.6, "volume": 2163556.0}, {"date": "2025-01-24", "close": 12.63, "volume": 1545656.0}, {"date": "2025-01-27", "close": 12.78, "volume": 4253594.0}, {"date": "2025-01-28", "close": 12.91, "volume": 3389547.0}, {"date": "2025-01-29", "close": 12.86, "volume": 2800118.0}, {"date": "2025-01-30", "close": 13.15, "volume": 3355044.0}, {"date": "2025-01-31", "close": 13.27, "volume": 3087873.0}, {"date": "2025-02-03", "close": 13.21, "volume": 4030366.0}, {"date": "2025-02-04", "close": 13.27, "volume": 2018110.0}, {"date": "2025-02-05", "close": 13.34, "volume": 2113406.0}, {"date": "2025-02-06", "close": 13.41, "volume": 2411159.0}, {"date": "2025-02-07", "close": 13.34, "volume": 1863732.0}, {"date": "2025-02-10", "close": 13.34, "volume": 1373949.0}, {"date": "2025-02-11", "close": 13.31, "volume": 1929292.0}, {"date": "2025-02-12", "close": 13.26, "volume": 2187172.0}, {"date": "2025-02-13", "close": 13.47, "volume": 2387527.0}, {"date": "2025-02-14", "close": 13.79, "volume": 3781713.0}, {"date": "2025-02-18", "close": 13.71, "volume": 2816739.0}, {"date": "2025-02-19", "close": 13.81, "volume": 2409299.0}, {"date": "2025-02-20", "close": 13.87, "volume": 2475120.0}, {"date": "2025-02-21", "close": 14.06, "volume": 5562996.0}, {"date": "2025-02-24", "close": 13.92, "volume": 3451112.0}, {"date": "2025-02-25", "close": 13.88, "volume": 3707518.0}, {"date": "2025-02-26", "close": 13.96, "volume": 3846292.0}, {"date": "2025-02-27", "close": 13.95, "volume": 2542073.0}, {"date": "2025-02-28", "close": 14.07, "volume": 4780242.0}, {"date": "2025-03-03", "close": 13.97, "volume": 2945076.0}, {"date": "2025-03-04", "close": 13.86, "volume": 3974447.0}, {"date": "2025-03-05", "close": 14.07, "volume": 4889199.0}, {"date": "2025-03-06", "close": 14.02, "volume": 2515061.0}, {"date": "2025-03-07", "close": 14.37, "volume": 4836324.0}, {"date": "2025-03-10", "close": 14.26, "volume": 4917496.0}, {"date": "2025-03-11", "close": 13.89, "volume": 4590080.0}, {"date": "2025-03-12", "close": 13.93, "volume": 3105899.0}, {"date": "2025-03-13", "close": 13.99, "volume": 2181151.0}, {"date": "2025-03-14", "close": 14.22, "volume": 2249951.0}, {"date": "2025-03-17", "close": 14.34, "volume": 2916319.0}, {"date": "2025-03-18", "close": 14.42, "volume": 2527346.0}, {"date": "2025-03-19", "close": 14.23, "volume": 2897820.0}, {"date": "2025-03-20", "close": 14.1, "volume": 3696452.0}, {"date": "2025-03-21", "close": 14.04, "volume": 7975946.0}, {"date": "2025-03-24", "close": 13.85, "volume": 3113196.0}, {"date": "2025-03-25", "close": 13.6, "volume": 2694708.0}, {"date": "2025-03-26", "close": 13.36, "volume": 4170068.0}, {"date": "2025-03-27", "close": 13.28, "volume": 2205286.0}, {"date": "2025-03-28", "close": 13.05, "volume": 4889690.0}, {"date": "2025-03-31", "close": 13.02, "volume": 4485463.0}, {"date": "2025-04-01", "close": 12.99, "volume": 2965513.0}, {"date": "2025-04-02", "close": 12.81, "volume": 3671563.0}, {"date": "2025-04-03", "close": 12.7, "volume": 5637732.0}, {"date": "2025-04-04", "close": 12.13, "volume": 6761719.0}, {"date": "2025-04-07", "close": 11.73, "volume": 7931455.0}, {"date": "2025-04-08", "close": 11.53, "volume": 6288340.0}, {"date": "2025-04-09", "close": 11.92, "volume": 9021845.0}, {"date": "2025-04-10", "close": 11.13, "volume": 6544135.0}, {"date": "2025-04-11", "close": 11.39, "volume": 6510782.0}, {"date": "2025-04-14", "close": 11.69, "volume": 4451672.0}, {"date": "2025-04-15", "close": 11.76, "volume": 3451457.0}, {"date": "2025-04-16", "close": 11.59, "volume": 2974841.0}, {"date": "2025-04-17", "close": 11.67, "volume": 3436202.0}, {"date": "2025-04-21", "close": 11.46, "volume": 5201231.0}, {"date": "2025-04-22", "close": 11.81, "volume": 4317343.0}, {"date": "2025-04-23", "close": 11.86, "volume": 5231634.0}, {"date": "2025-04-24", "close": 11.98, "volume": 3993489.0}, {"date": "2025-04-25", "close": 12.23, "volume": 3211898.0}, {"date": "2025-04-28", "close": 12.42, "volume": 3119109.0}, {"date": "2025-04-29", "close": 12.46, "volume": 3185031.0}, {"date": "2025-04-30", "close": 12.33, "volume": 2718688.0}, {"date": "2025-05-01", "close": 12.19, "volume": 2243618.0}, {"date": "2025-05-02", "close": 12.19, "volume": 2162695.0}, {"date": "2025-05-05", "close": 12.16, "volume": 2588912.0}, {"date": "2025-05-06", "close": 12.12, "volume": 2341319.0}, {"date": "2025-05-07", "close": 12.24, "volume": 2465331.0}, {"date": "2025-05-08", "close": 12.42, "volume": 2222717.0}, {"date": "2025-05-09", "close": 12.43, "volume": 3592173.0}, {"date": "2025-05-12", "close": 12.53, "volume": 4255825.0}, {"date": "2025-05-13", "close": 12.55, "volume": 2196114.0}, {"date": "2025-05-14", "close": 12.53, "volume": 3785905.0}, {"date": "2025-05-15", "close": 12.56, "volume": 3027565.0}, {"date": "2025-05-16", "close": 12.61, "volume": 3533380.0}, {"date": "2025-05-19", "close": 12.49, "volume": 3765580.0}, {"date": "2025-05-20", "close": 12.5, "volume": 2604873.0}, {"date": "2025-05-21", "close": 12.03, "volume": 4622606.0}, {"date": "2025-05-22", "close": 11.99, "volume": 4880016.0}, {"date": "2025-05-23", "close": 11.85, "volume": 2793674.0}, {"date": "2025-05-27", "close": 11.91, "volume": 3684504.0}, {"date": "2025-05-28", "close": 12.05, "volume": 4396378.0}, {"date": "2025-05-29", "close": 12.11, "volume": 3160878.0}, {"date": "2025-05-30", "close": 12.04, "volume": 4055668.0}, {"date": "2025-06-02", "close": 11.89, "volume": 3525142.0}, {"date": "2025-06-03", "close": 12.01, "volume": 3758366.0}, {"date": "2025-06-04", "close": 12.06, "volume": 2985265.0}, {"date": "2025-06-05", "close": 12.1, "volume": 4144116.0}, {"date": "2025-06-06", "close": 12.16, "volume": 2279817.0}, {"date": "2025-06-09", "close": 12.21, "volume": 2814830.0}, {"date": "2025-06-10", "close": 12.3, "volume": 2597104.0}, {"date": "2025-06-11", "close": 12.31, "volume": 3033700.0}, {"date": "2025-06-12", "close": 12.4, "volume": 3719804.0}, {"date": "2025-06-13", "close": 12.3, "volume": 2735223.0}, {"date": "2025-06-16", "close": 12.3, "volume": 3202248.0}, {"date": "2025-06-17", "close": 12.07, "volume": 4291740.0}, {"date": "2025-06-18", "close": 12.21, "volume": 4198758.0}, {"date": "2025-06-20", "close": 12.18, "volume": 8189984.0}, {"date": "2025-06-23", "close": 12.01, "volume": 4793394.0}, {"date": "2025-06-24", "close": 12.08, "volume": 3769448.0}, {"date": "2025-06-25", "close": 12.02, "volume": 2238625.0}, {"date": "2025-06-26", "close": 12.2, "volume": 4126450.0}, {"date": "2025-06-27", "close": 12.12, "volume": 6218624.0}, {"date": "2025-06-30", "close": 12.22, "volume": 3684935.0}, {"date": "2025-07-01", "close": 12.25, "volume": 3998830.0}, {"date": "2025-07-02", "close": 12.55, "volume": 4312506.0}, {"date": "2025-07-03", "close": 12.81, "volume": 3546241.0}, {"date": "2025-07-07", "close": 12.73, "volume": 4546234.0}, {"date": "2025-07-08", "close": 12.75, "volume": 3435309.0}, {"date": "2025-07-09", "close": 12.86, "volume": 3225139.0}, {"date": "2025-07-10", "close": 12.84, "volume": 3160710.0}, {"date": "2025-07-11", "close": 12.75, "volume": 3118777.0}, {"date": "2025-07-14", "close": 12.59, "volume": 3554674.0}, {"date": "2025-07-15", "close": 12.47, "volume": 3374619.0}, {"date": "2025-07-16", "close": 12.65, "volume": 3532458.0}, {"date": "2025-07-17", "close": 12.58, "volume": 3196887.0}, {"date": "2025-07-18", "close": 12.53, "volume": 4290708.0}, {"date": "2025-07-21", "close": 12.54, "volume": 6412580.0}, {"date": "2025-07-22", "close": 12.72, "volume": 6473195.0}, {"date": "2025-07-23", "close": 12.75, "volume": 6106036.0}, {"date": "2025-07-24", "close": 12.67, "volume": 4146067.0}, {"date": "2025-07-25", "close": 12.75, "volume": 4116635.0}, {"date": "2025-07-28", "close": 12.67, "volume": 3059465.0}, {"date": "2025-07-29", "close": 12.77, "volume": 3587703.0}, {"date": "2025-07-30", "close": 12.52, "volume": 2646094.0}, {"date": "2025-07-31", "close": 12.44, "volume": 3832428.0}, {"date": "2025-08-01", "close": 12.45, "volume": 4619557.0}, {"date": "2025-08-04", "close": 12.57, "volume": 4354472.0}, {"date": "2025-08-05", "close": 12.53, "volume": 3430669.0}, {"date": "2025-08-06", "close": 12.36, "volume": 3856397.0}, {"date": "2025-08-07", "close": 12.33, "volume": 3208866.0}, {"date": "2025-08-08", "close": 12.42, "volume": 2549287.0}, {"date": "2025-08-11", "close": 12.3, "volume": 2548783.0}, {"date": "2025-08-12", "close": 12.41, "volume": 3355369.0}, {"date": "2025-08-13", "close": 12.63, "volume": 3420992.0}, {"date": "2025-08-14", "close": 12.57, "volume": 2824775.0}, {"date": "2025-08-15", "close": 12.58, "volume": 2630242.0}, {"date": "2025-08-18", "close": 12.47, "volume": 3354270.0}, {"date": "2025-08-19", "close": 12.49, "volume": 3130823.0}, {"date": "2025-08-20", "close": 12.52, "volume": 5406438.0}, {"date": "2025-08-21", "close": 12.43, "volume": 5593276.0}, {"date": "2025-08-22", "close": 12.46, "volume": 7112884.0}, {"date": "2025-08-25", "close": 12.44, "volume": 2889438.0}, {"date": "2025-08-26", "close": 12.53, "volume": 3634411.0}, {"date": "2025-08-27", "close": 12.49, "volume": 1850212.0}, {"date": "2025-08-28", "close": 12.49, "volume": 1786607.0}, {"date": "2025-08-29", "close": 12.62, "volume": 4443887.0}, {"date": "2025-09-02", "close": 12.44, "volume": 4557193.0}, {"date": "2025-09-03", "close": 12.61, "volume": 5219297.0}, {"date": "2025-09-04", "close": 12.77, "volume": 7068958.0}, {"date": "2025-09-05", "close": 12.92, "volume": 6543417.0}, {"date": "2025-09-08", "close": 12.93, "volume": 3587803.0}, {"date": "2025-09-09", "close": 12.9, "volume": 4318609.0}, {"date": "2025-09-10", "close": 12.71, "volume": 4025748.0}, {"date": "2025-09-11", "close": 12.56, "volume": 5415841.0}, {"date": "2025-09-12", "close": 12.53, "volume": 3895774.0}, {"date": "2025-09-15", "close": 12.5, "volume": 3991792.0}, {"date": "2025-09-16", "close": 12.34, "volume": 6615982.0}, {"date": "2025-09-17", "close": 12.47, "volume": 5638959.0}, {"date": "2025-09-18", "close": 12.37, "volume": 5541092.0}, {"date": "2025-09-19", "close": 12.27, "volume": 14084730.0}, {"date": "2025-09-22", "close": 11.85, "volume": 9771356.0}, {"date": "2025-09-23", "close": 12.1, "volume": 6293258.0}, {"date": "2025-09-24", "close": 12.05, "volume": 4141015.0}, {"date": "2025-09-25", "close": 12.04, "volume": 3992523.0}, {"date": "2025-09-26", "close": 12.1, "volume": 3600260.0}, {"date": "2025-09-29", "close": 12.07, "volume": 3963164.0}, {"date": "2025-09-30", "close": 12.29, "volume": 5764124.0}, {"date": "2025-10-01", "close": 12.48, "volume": 5690552.0}, {"date": "2025-10-02", "close": 12.66, "volume": 4501676.0}, {"date": "2025-10-03", "close": 12.73, "volume": 4243260.0}, {"date": "2025-10-06", "close": 12.65, "volume": 3787510.0}, {"date": "2025-10-07", "close": 12.89, "volume": 6592858.0}, {"date": "2025-10-08", "close": 13.07, "volume": 4930871.0}, {"date": "2025-10-09", "close": 12.96, "volume": 4496292.0}, {"date": "2025-10-10", "close": 12.98, "volume": 4913093.0}, {"date": "2025-10-13", "close": 13.16, "volume": 4336585.0}, {"date": "2025-10-14", "close": 13.3, "volume": 5473937.0}, {"date": "2025-10-15", "close": 13.29, "volume": 5082024.0}, {"date": "2025-10-16", "close": 13.2, "volume": 5657630.0}, {"date": "2025-10-17", "close": 13.38, "volume": 4402857.0}, {"date": "2025-10-20", "close": 13.43, "volume": 7315763.0}, {"date": "2025-10-21", "close": 13.29, "volume": 6116876.0}, {"date": "2025-10-22", "close": 13.37, "volume": 6663651.0}, {"date": "2025-10-23", "close": 13.23, "volume": 4322622.0}, {"date": "2025-10-24", "close": 13.4, "volume": 5206925.0}, {"date": "2025-10-27", "close": 13.58, "volume": 4458085.0}, {"date": "2025-10-28", "close": 13.48, "volume": 2963881.0}, {"date": "2025-10-29", "close": 13.33, "volume": 3249967.0}, {"date": "2025-10-30", "close": 13.12, "volume": 5069520.0}, {"date": "2025-10-31", "close": 13.24, "volume": 3291729.0}, {"date": "2025-11-03", "close": 13.28, "volume": 3828365.0}, {"date": "2025-11-04", "close": 13.36, "volume": 3524371.0}, {"date": "2025-11-05", "close": 13.44, "volume": 3593872.0}, {"date": "2025-11-06", "close": 13.35, "volume": 3563741.0}, {"date": "2025-11-07", "close": 13.62, "volume": 8999411.0}, {"date": "2025-11-10", "close": 13.59, "volume": 5624555.0}, {"date": "2025-11-11", "close": 13.73, "volume": 5141414.0}, {"date": "2025-11-12", "close": 13.72, "volume": 4052970.0}, {"date": "2025-11-13", "close": 13.65, "volume": 3580524.0}, {"date": "2025-11-14", "close": 13.59, "volume": 3514053.0}, {"date": "2025-11-17", "close": 13.5, "volume": 4644672.0}, {"date": "2025-11-18", "close": 13.51, "volume": 4725050.0}, {"date": "2025-11-19", "close": 13.41, "volume": 5367581.0}, {"date": "2025-11-20", "close": 13.4, "volume": 6051479.0}, {"date": "2025-11-21", "close": 13.49, "volume": 6695902.0}, {"date": "2025-11-24", "close": 13.53, "volume": 6187346.0}, {"date": "2025-11-25", "close": 13.79, "volume": 6856100.0}, {"date": "2025-11-26", "close": 13.93, "volume": 4898163.0}, {"date": "2025-11-28", "close": 14.01, "volume": 3908217.0}, {"date": "2025-12-01", "close": 13.88, "volume": 3955789.0}, {"date": "2025-12-02", "close": 13.83, "volume": 3759503.0}, {"date": "2025-12-03", "close": 13.89, "volume": 3427762.0}, {"date": "2025-12-04", "close": 13.88, "volume": 3021719.0}, {"date": "2025-12-05", "close": 14.03, "volume": 3768777.0}, {"date": "2025-12-08", "close": 13.92, "volume": 4035213.0}, {"date": "2025-12-09", "close": 13.7, "volume": 5105254.0}, {"date": "2025-12-10", "close": 13.69, "volume": 3105802.0}, {"date": "2025-12-11", "close": 13.52, "volume": 4247393.0}, {"date": "2025-12-12", "close": 13.53, "volume": 3557568.0}, {"date": "2025-12-15", "close": 13.64, "volume": 3529152.0}, {"date": "2025-12-16", "close": 13.65, "volume": 4250746.0}, {"date": "2025-12-17", "close": 13.7, "volume": 4851793.0}, {"date": "2025-12-18", "close": 13.75, "volume": 5117374.0}, {"date": "2025-12-19", "close": 13.83, "volume": 8756217.0}, {"date": "2025-12-22", "close": 13.93, "volume": 5481964.0}, {"date": "2025-12-23", "close": 13.81, "volume": 3180103.0}, {"date": "2025-12-24", "close": 13.95, "volume": 1592745.0}, {"date": "2025-12-26", "close": 13.88, "volume": 2957027.0}, {"date": "2025-12-29", "close": 13.86, "volume": 3752614.0}, {"date": "2025-12-30", "close": 13.92, "volume": 3786521.0}, {"date": "2025-12-31", "close": 14.01, "volume": 5681347.0}, {"date": "2026-01-02", "close": 14.08, "volume": 8580784.0}, {"date": "2026-01-05", "close": 14.07, "volume": 8413092.0}, {"date": "2026-01-06", "close": 14.07, "volume": 5873277.0}, {"date": "2026-01-07", "close": 13.96, "volume": 6855460.0}, {"date": "2026-01-08", "close": 13.92, "volume": 5924331.0}, {"date": "2026-01-09", "close": 13.98, "volume": 12469680.0}, {"date": "2026-01-12", "close": 14.05, "volume": 7428314.0}, {"date": "2026-01-13", "close": 14.04, "volume": 5787907.0}, {"date": "2026-01-14", "close": 14.06, "volume": 5293300.0}, {"date": "2026-01-15", "close": 14.26, "volume": 7170831.0}, {"date": "2026-01-16", "close": 14.65, "volume": 7793046.0}, {"date": "2026-01-20", "close": 14.57, "volume": 11585140.0}, {"date": "2026-01-21", "close": 14.37, "volume": 8071761.0}, {"date": "2026-01-22", "close": 14.44, "volume": 4657216.0}, {"date": "2026-01-23", "close": 14.62, "volume": 6777190.0}, {"date": "2026-01-26", "close": 14.6, "volume": 7611556.0}, {"date": "2026-01-27", "close": 14.74, "volume": 7332402.0}, {"date": "2026-01-28", "close": 14.64, "volume": 8419389.0}, {"date": "2026-01-29", "close": 14.57, "volume": 6389616.0}, {"date": "2026-01-30", "close": 13.88, "volume": 10842070.0}, {"date": "2026-02-02", "close": 13.82, "volume": 7379654.0}, {"date": "2026-02-03", "close": 14.04, "volume": 7008638.0}, {"date": "2026-02-04", "close": 14.09, "volume": 5452317.0}, {"date": "2026-02-05", "close": 14.01, "volume": 5429416.0}, {"date": "2026-02-06", "close": 14.07, "volume": 5322626.0}, {"date": "2026-02-09", "close": 13.92, "volume": 6735226.0}, {"date": "2026-02-10", "close": 13.83, "volume": 5552789.0}, {"date": "2026-02-11", "close": 13.96, "volume": 4453578.0}, {"date": "2026-02-12", "close": 14.1, "volume": 4949721.0}, {"date": "2026-02-13", "close": 14.05, "volume": 4821642.0}, {"date": "2026-02-17", "close": 13.97, "volume": 5780524.0}, {"date": "2026-02-18", "close": 13.97, "volume": 5024425.0}, {"date": "2026-02-19", "close": 14.01, "volume": 8427756.0}, {"date": "2026-02-20", "close": 14.13, "volume": 6378032.0}, {"date": "2026-02-23", "close": 13.97, "volume": 7570093.0}, {"date": "2026-02-24", "close": 13.95, "volume": 5305371.0}, {"date": "2026-02-25", "close": 13.96, "volume": 5295988.0}, {"date": "2026-02-26", "close": 14.03, "volume": 4074149.0}, {"date": "2026-02-27", "close": 14.03, "volume": 5033627.0}, {"date": "2026-03-02", "close": 13.87, "volume": 7942329.0}, {"date": "2026-03-03", "close": 13.78, "volume": 4866976.0}, {"date": "2026-03-04", "close": 13.68, "volume": 4986268.0}, {"date": "2026-03-05", "close": 13.61, "volume": 4306576.0}, {"date": "2026-03-06", "close": 13.44, "volume": 5964194.0}, {"date": "2026-03-09", "close": 13.42, "volume": 9747601.0}, {"date": "2026-03-10", "close": 13.6, "volume": 7470863.0}, {"date": "2026-03-11", "close": 13.53, "volume": 4619419.0}, {"date": "2026-03-12", "close": 13.33, "volume": 5395271.0}, {"date": "2026-03-13", "close": 13.06, "volume": 5779486.0}, {"date": "2026-03-16", "close": 13.12, "volume": 8089748.0}, {"date": "2026-03-17", "close": 13.22, "volume": 5291863.0}, {"date": "2026-03-18", "close": 12.93, "volume": 7199898.0}, {"date": "2026-03-19", "close": 12.97, "volume": 5627061.0}, {"date": "2026-03-20", "close": 12.39, "volume": 24316810.0}, {"date": "2026-03-23", "close": 12.42, "volume": 9729412.0}, {"date": "2026-03-24", "close": 12.46, "volume": 8073860.0}, {"date": "2026-03-25", "close": 12.69, "volume": 5323777.0}, {"date": "2026-03-26", "close": 12.4, "volume": 4170088.0}, {"date": "2026-03-27", "close": 12.17, "volume": 4778822.0}, {"date": "2026-03-30", "close": 12.46, "volume": 5279242.0}, {"date": "2026-03-31", "close": 12.76, "volume": 5656466.0}, {"date": "2026-04-01", "close": 12.75, "volume": 4765003.0}, {"date": "2026-04-02", "close": 12.87, "volume": 3705267.0}, {"date": "2026-04-06", "close": 12.9, "volume": 4758944.0}, {"date": "2026-04-07", "close": 12.69, "volume": 5147663.0}, {"date": "2026-04-08", "close": 13.08, "volume": 5563951.0}, {"date": "2026-04-09", "close": 13.21, "volume": 4917743.0}, {"date": "2026-04-10", "close": 13.17, "volume": 3176987.0}, {"date": "2026-04-13", "close": 13.08, "volume": 6656248.0}, {"date": "2026-04-14", "close": 13.25, "volume": 3620681.0}, {"date": "2026-04-15", "close": 13.41, "volume": 3720927.0}, {"date": "2026-04-16", "close": 13.24, "volume": 6651517.0}, {"date": "2026-04-17", "close": 13.61, "volume": 7293694.0}, {"date": "2026-04-20", "close": 13.72, "volume": 10914650.0}, {"date": "2026-04-21", "close": 13.76, "volume": 8512038.0}, {"date": "2026-04-22", "close": 13.78, "volume": 7041269.0}, {"date": "2026-04-23", "close": 13.6, "volume": 4923227.0}, {"date": "2026-04-24", "close": 13.76, "volume": 8839123.0}, {"date": "2026-04-27", "close": 13.79, "volume": 4596759.0}, {"date": "2026-04-28", "close": 13.74, "volume": 3918498.0}, {"date": "2026-04-29", "close": 13.5, "volume": 4816087.0}, {"date": "2026-04-30", "close": 13.62, "volume": 4098574.0}, {"date": "2026-05-01", "close": 13.57, "volume": 4318605.0}, {"date": "2026-05-04", "close": 13.26, "volume": 5144895.0}, {"date": "2026-05-05", "close": 13.34, "volume": 3304949.0}, {"date": "2026-05-06", "close": 13.35, "volume": 3199473.0}, {"date": "2026-05-07", "close": 13.32, "volume": 3246845.0}, {"date": "2026-05-08", "close": 13.41, "volume": 4289291.0}, {"date": "2026-05-11", "close": 13.37, "volume": 4279322.0}, {"date": "2026-05-12", "close": 13.3, "volume": 3974682.0}, {"date": "2026-05-13", "close": 13.19, "volume": 4768627.0}, {"date": "2026-05-14", "close": 13.11, "volume": 3725689.0}, {"date": "2026-05-15", "close": 12.97, "volume": 4417061.0}, {"date": "2026-05-18", "close": 12.99, "volume": 4863415.0}, {"date": "2026-05-19", "close": 12.78, "volume": 6083035.0}, {"date": "2026-05-20", "close": 12.87, "volume": 6383923.0}, {"date": "2026-05-21", "close": 12.85, "volume": 6217623.0}, {"date": "2026-05-22", "close": 12.72, "volume": 4838138.0}, {"date": "2026-05-26", "close": 13.0, "volume": 4928929.0}, {"date": "2026-05-27", "close": 13.05, "volume": 3267798.0}, {"date": "2026-05-28", "close": 13.03, "volume": 2629902.0}, {"date": "2026-05-29", "close": 13.09, "volume": 3691518.0}, {"date": "2026-06-01", "close": 12.97, "volume": 3535853.0}, {"date": "2026-06-02", "close": 12.87, "volume": 3744836.0}, {"date": "2026-06-03", "close": 12.79, "volume": 2974367.0}, {"date": "2026-06-04", "close": 13.01, "volume": 3017457.0}, {"date": "2026-06-05", "close": 12.87, "volume": 2955434.0}, {"date": "2026-06-08", "close": 12.73, "volume": 3333409.0}, {"date": "2026-06-09", "close": 12.96, "volume": 4796323.0}, {"date": "2026-06-10", "close": 12.76, "volume": 3918418.0}, {"date": "2026-06-11", "close": 12.9, "volume": 3734053.0}, {"date": "2026-06-12", "close": 12.93, "volume": 3058140.0}, {"date": "2026-06-15", "close": 13.1, "volume": 4517171.0}, {"date": "2026-06-16", "close": 13.21, "volume": 6033413.0}, {"date": "2026-06-17", "close": 13.05, "volume": 6479773.0}, {"date": "2026-06-18", "close": 13.06, "volume": 7188465.0}, {"date": "2026-06-22", "close": 12.84, "volume": 5608087.0}, {"date": "2026-06-23", "close": 12.92, "volume": 3922590.0}, {"date": "2026-06-24", "close": 13.01, "volume": 4392649.0}, {"date": "2026-06-25", "close": 13.09, "volume": 3415861.0}, {"date": "2026-06-26", "close": 13.14, "volume": 11128140.0}, {"date": "2026-06-29", "close": 13.18, "volume": 5954197.0}, {"date": "2026-06-30", "close": 13.11, "volume": 8124228.0}, {"date": "2026-07-01", "close": 12.96, "volume": 6673439.0}, {"date": "2026-07-02", "close": 13.01, "volume": 3925683.0}, {"date": "2026-07-06", "close": 13.24, "volume": 3927153.0}, {"date": "2026-07-07", "close": 13.17, "volume": 4221556.0}, {"date": "2026-07-08", "close": 13.02, "volume": 3808906.0}, {"date": "2026-07-09", "close": 13.15, "volume": 4599280.0}, {"date": "2026-07-10", "close": 13.15, "volume": 2365261.0}, {"date": "2026-07-13", "close": 12.98, "volume": 4614514.0}, {"date": "2026-07-14", "close": 13.22, "volume": 8276683.0}, {"date": "2026-07-15", "close": 13.32, "volume": 9140540.0}, {"date": "2026-07-16", "close": 13.53, "volume": 5168734.0}, {"date": "2026-07-17", "close": 13.33, "volume": 7220868.0}, {"date": "2026-07-20", "close": 13.12, "volume": 9816806.0}, {"date": "2026-07-21", "close": 13.02, "volume": 8558747.0}, {"date": "2026-07-22", "close": 12.95, "volume": 8558895.0}, {"date": "2026-07-23", "close": 12.6, "volume": 7281860.0}, {"date": "2026-07-24", "close": 12.6, "volume": 5301856.0}, {"date": "2026-07-27", "close": 12.64, "volume": 5081438.0}, {"date": "2026-07-28", "close": 12.91, "volume": 6244844.0}, {"date": "2026-07-29", "close": 12.83, "volume": 4972426.0}, {"date": "2026-07-30", "close": 12.82, "volume": 5029549.0}, {"date": "2026-07-31", "close": 12.71, "volume": 4392268.0}, {"date": "2026-08-03", "close": 12.71, "volume": 5098612.0}, {"date": "2026-08-04", "close": 12.76, "volume": 7640682.0}, {"date": "2026-08-05", "close": 12.85, "volume": 4701401.0}, {"date": "2026-08-06", "close": 12.81, "volume": 5647954.0}, {"date": "2026-08-07", "close": 12.95, "volume": 5136973.0}, {"date": "2026-08-10", "close": 12.78, "volume": 5340413.0}, {"date": "2026-08-11", "close": 12.93, "volume": 3550303.0}, {"date": "2026-08-12", "close": 12.97, "volume": 5167408.0}, {"date": "2026-08-13", "close": 13.02, "volume": 4297382.0}, {"date": "2026-08-14", "close": 13.06, "volume": 2973092.0}, {"date": "2026-08-17", "close": 13.07, "volume": 4823852.0}, {"date": "2026-08-18", "close": 13.18, "volume": 5242299.0}, {"date": "2026-08-19", "close": 13.33, "volume": 7018683.0}, {"date": "2026-08-20", "close": 13.25, "volume": 5616130.0}, {"date": "2026-08-21", "close": 13.03, "volume": 4667592.0}, {"date": "2026-08-24", "close": 13.05, "volume": 5397417.0}, {"date": "2026-08-25", "close": 13.01, "volume": 4281995.0}, {"date": "2026-08-26", "close": 12.88, "volume": 3022543.0}, {"date": "2026-08-27", "close": 12.9, "volume": 3593137.0}, {"date": "2026-08-28", "close": 12.91, "volume": 3080043.0}, {"date": "2026-08-31", "close": 12.89, "volume": 4977329.0}, {"date": "2026-09-01", "close": 12.74, "volume": 4884066.0}, {"date": "2026-09-02", "close": 12.75, "volume": 4919221.0}, {"date": "2026-09-03", "close": 12.83, "volume": 4085587.0}, {"date": "2026-09-04", "close": 12.9, "volume": 2861798.0}, {"date": "2026-09-08", "close": 12.89, "volume": 4508958.0}, {"date": "2026-09-09", "close": 12.83, "volume": 3244005.0}, {"date": "2026-09-10", "close": 12.56, "volume": 7974421.0}, {"date": "2026-09-11", "close": 12.52, "volume": 6904421.0}, {"date": "2026-09-14", "close": 12.41, "volume": 6546596.0}, {"date": "2026-09-15", "close": 12.23, "volume": 5717288.0}, {"date": "2026-09-16", "close": 12.16, "volume": 8326883.0}, {"date": "2026-09-17", "close": 12.29, "volume": 6560067.0}, {"date": "2026-09-18", "close": 12.18, "volume": 14885820.0}, {"date": "2026-09-21", "close": 12.07, "volume": 5241096.0}, {"date": "2026-09-22", "close": 12.1, "volume": 5554661.0}, {"date": "2026-09-23", "close": 11.73, "volume": 9701408.0}, {"date": "2026-09-24", "close": 11.34, "volume": 9292759.0}, {"date": "2026-09-25", "close": 11.34, "volume": 9250813.0}, {"date": "2026-09-28", "close": 11.33, "volume": 8153661.0}, {"date": "2026-09-29", "close": 11.39, "volume": 6139333.0}, {"date": "2026-09-30", "close": 11.14, "volume": 6559992.0}, {"date": "2026-10-01", "close": 11.08, "volume": 9054874.0}, {"date": "2026-10-02", "close": 11.02, "volume": 9424132.0}, {"date": "2026-10-05", "close": 10.83, "volume": 8838752.0}, {"date": "2026-10-06", "close": 10.85, "volume": 7303277.0}, {"date": "2026-10-07", "close": 10.57, "volume": 11014200.0}, {"date": "2026-10-08", "close": 10.7, "volume": 11385910.0}, {"date": "2026-10-09", "close": 10.86, "volume": 5988435.0}, {"date": "2026-10-12", "close": 10.9, "volume": 7341160.0}, {"date": "2026-10-13", "close": 10.85, "volume": 6877830.0}, {"date": "2026-10-14", "close": 10.84, "volume": 5492680.0}, {"date": "2026-10-15", "close": 11.12, "volume": 8834877.0}, {"date": "2026-10-16", "close": 10.93, "volume": 7494482.0}, {"date": "2026-10-19", "close": 10.56, "volume": 11739770.0}, {"date": "2026-10-20", "close": 10.96, "volume": 8280540.0}], "refreshing": true}