{"ticker": "FA", "overview": {"cik": "1210677", "ticker": "FA", "name": "FIRST ADVANTAGE CORP", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352400", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001193125-26-352407", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347130", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-12", "title": "Form 424B7", "accession": "0001193125-26-345636", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342731", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "Form S-3ASR", "accession": "0001193125-26-342494", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336358", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002495", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000034", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261766", "price_sensitive": true}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004440", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004226", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003503", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 275187500.0, "net": -275187500.0, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "FA", "has_prices": true, "as_of": "2026-10-30", "last": 21.59, "prev_close": 20.97, "change": 0.620000000000001, "change_pct": 0.029566046733428757, "session_volume": 1105643.0, "vwap_5": 21.15508858573525, "vwap_20": 19.78254726921438, "vwap_60": 20.409777826769943, "vwap_250": 16.842173800187467, "high_52w": 24.12, "low_52w": 8.95, "avg_volume_20": 1459324.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001210677-26-000050", "src": "INSIDERS", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "Douglas Nairne", "who_key": "Nairne Douglas", "role": "Global Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on FA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044531/000121067726000050/0001210677-26-000050-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "13DG-0000080255-26-000578", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "First Advantage Corp", "who_key": "FIRST ADVANTAGE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "FIRST ADVANTAGE CORP moves to a 9.2% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1210677/0000080255-26-000578-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001193125-26-352400", "src": "INSIDERS", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "SLTA V (GP), l.l.c.", "who_key": "SLTA V (GP), L.L.C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 275187500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A board member cashes out $275.2M of FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1866145/000119312526352400/0001193125-26-352400-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001422849-26-000126", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Capital World Investors moves to a 6.2% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000126-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002495", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002495-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-001203", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "First Advantage Corp", "who_key": "FIRST ADVANTAGE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "FIRST ADVANTAGE CORP takes a 5.2% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1210677/0000315066-26-001203-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000578", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "First Advantage Corp", "who_key": "FIRST ADVANTAGE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "FIRST ADVANTAGE CORP moves to a 9.2% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1210677/0000080255-26-000578-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001422849-26-000126", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Capital World Investors moves to a 6.2% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000126-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-002495", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. takes a 6.9% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002495-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-001203", "src": "13DG", "ticker": "FA", "cik": "1210677", "company": "FIRST ADVANTAGE CORP", "company_raw": "FIRST ADVANTAGE CORP", "who": "First Advantage Corp", "who_key": "FIRST ADVANTAGE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "FIRST ADVANTAGE CORP takes a 5.2% passive stake in FA", "source_url": "https://www.sec.gov/Archives/edgar/data/1210677/0000315066-26-001203-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "First Advantage Corporation - Common Stock", "new_value": "FIRST ADVANTAGE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001210677", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001210677", "applied": 1, "detected_at": "2026-10-24T10:54:31.397361"}]}, "key_people": [{"who": "SLTA V (GP), l.l.c.", "who_key": "SLTA V (GP), L.L.C.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 275187500.0, "net": -275187500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 275187500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866145/000119312526352400/0001193125-26-352400-index.htm"}], "latest": {"action": "SELL", "amount": 275187500.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1866145/000119312526352400/0001193125-26-352400-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -275187500.0}], "announcements": [{"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352400", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0001193125-26-352407", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000578", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-347130", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-12", "title": "Form 424B7", "accession": "0001193125-26-345636", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-10", "title": "Form FWP", "accession": "0001193125-26-342731", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "Form S-3ASR", "accession": "0001193125-26-342494", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338063", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336358", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002495", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000034", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001193125-26-261766", "price_sensitive": true}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004440", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000031", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004226", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001210677-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003503", "price_sensitive": false}], "performance": {"ticker": "FA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-23", "close": 19.7, "volume": 8490619.0}, {"date": "2021-06-24", "close": 20.01, "volume": 1423265.0}, {"date": "2021-06-25", "close": 20.52, "volume": 846993.0}, {"date": "2021-06-28", "close": 21.32, "volume": 870814.0}, {"date": "2021-06-29", "close": 20.3, "volume": 2413685.0}, {"date": "2021-06-30", "close": 19.91, "volume": 209514.0}, {"date": "2021-07-01", "close": 19.99, "volume": 300251.0}, {"date": "2021-07-02", "close": 20.0, "volume": 150246.0}, {"date": "2021-07-06", "close": 19.17, "volume": 498138.0}, {"date": "2021-07-07", "close": 19.19, "volume": 178549.0}, {"date": "2021-07-08", "close": 19.39, "volume": 243047.0}, {"date": "2021-07-09", "close": 19.91, "volume": 298553.0}, {"date": "2021-07-12", "close": 19.96, "volume": 216378.0}, {"date": "2021-07-13", "close": 19.38, "volume": 116982.0}, {"date": "2021-07-14", "close": 19.31, "volume": 203601.0}, {"date": "2021-07-15", "close": 19.05, "volume": 183419.0}, {"date": "2021-07-16", "close": 18.79, "volume": 127925.0}, {"date": "2021-07-19", "close": 19.01, "volume": 339500.0}, {"date": "2021-07-20", "close": 19.64, "volume": 318276.0}, {"date": "2021-07-21", "close": 19.67, "volume": 541566.0}, {"date": "2021-07-22", "close": 19.18, "volume": 397345.0}, {"date": "2021-07-23", "close": 18.95, "volume": 263965.0}, {"date": "2021-07-26", "close": 18.96, "volume": 164683.0}, {"date": "2021-07-27", "close": 18.8, "volume": 267094.0}, {"date": "2021-07-28", "close": 18.7, "volume": 267449.0}, {"date": "2021-07-29", "close": 19.22, "volume": 156408.0}, {"date": "2021-07-30", "close": 19.61, "volume": 86485.0}, {"date": "2021-08-02", "close": 19.18, "volume": 108119.0}, {"date": "2021-08-03", "close": 18.95, "volume": 69813.0}, {"date": "2021-08-04", "close": 18.62, "volume": 406738.0}, {"date": "2021-08-05", "close": 18.79, "volume": 114539.0}, {"date": "2021-08-06", "close": 18.41, "volume": 58390.0}, {"date": "2021-08-09", "close": 18.32, "volume": 112245.0}, {"date": "2021-08-10", "close": 18.68, "volume": 209982.0}, {"date": "2021-08-11", "close": 19.8, "volume": 266966.0}, {"date": "2021-08-12", "close": 22.68, "volume": 1533436.0}, {"date": "2021-08-13", "close": 23.93, "volume": 742799.0}, {"date": "2021-08-16", "close": 24.1, "volume": 567805.0}, {"date": "2021-08-17", "close": 23.06, "volume": 494252.0}, {"date": "2021-08-18", "close": 23.49, "volume": 230879.0}, {"date": "2021-08-19", "close": 23.28, "volume": 239909.0}, {"date": "2021-08-20", "close": 23.94, "volume": 213424.0}, {"date": "2021-08-23", "close": 23.41, "volume": 177903.0}, {"date": "2021-08-24", "close": 23.52, "volume": 217391.0}, {"date": "2021-08-25", "close": 23.5, "volume": 123476.0}, {"date": "2021-08-26", "close": 22.92, "volume": 360130.0}, {"date": "2021-08-27", "close": 23.45, "volume": 248165.0}, {"date": "2021-08-30", "close": 21.9, "volume": 532704.0}, {"date": "2021-08-31", "close": 22.69, "volume": 292288.0}, {"date": "2021-09-01", "close": 22.05, "volume": 394528.0}, {"date": "2021-09-02", "close": 23.09, "volume": 278971.0}, {"date": "2021-09-03", "close": 23.3, "volume": 539505.0}, {"date": "2021-09-07", "close": 23.18, "volume": 462257.0}, {"date": "2021-09-08", "close": 22.93, "volume": 384444.0}, {"date": "2021-09-09", "close": 23.5, "volume": 445714.0}, {"date": "2021-09-10", "close": 24.13, "volume": 407938.0}, {"date": "2021-09-13", "close": 23.7, "volume": 320834.0}, {"date": "2021-09-14", "close": 22.61, "volume": 485002.0}, {"date": "2021-09-15", "close": 22.99, "volume": 476846.0}, {"date": "2021-09-16", "close": 24.12, "volume": 635094.0}, {"date": "2021-09-17", "close": 22.25, "volume": 5107908.0}, {"date": "2021-09-20", "close": 22.25, "volume": 873423.0}, {"date": "2021-09-21", "close": 21.0, "volume": 1189130.0}, {"date": "2021-09-22", "close": 20.15, "volume": 975823.0}, {"date": "2021-09-23", "close": 20.8, "volume": 383582.0}, {"date": "2021-09-24", "close": 20.5, "volume": 774219.0}, {"date": "2021-09-27", "close": 20.57, "volume": 543194.0}, {"date": "2021-09-28", "close": 19.87, "volume": 601747.0}, {"date": "2021-09-29", "close": 19.33, "volume": 447698.0}, {"date": "2021-09-30", "close": 19.05, "volume": 750520.0}, {"date": "2021-10-01", "close": 20.43, "volume": 507691.0}, {"date": "2021-10-04", "close": 20.41, "volume": 465080.0}, {"date": "2021-10-05", "close": 20.96, "volume": 476531.0}, {"date": "2021-10-06", "close": 21.28, "volume": 422535.0}, {"date": "2021-10-07", "close": 20.63, "volume": 789815.0}, {"date": "2021-10-08", "close": 21.04, "volume": 374747.0}, {"date": "2021-10-11", "close": 21.0, "volume": 206678.0}, {"date": "2021-10-12", "close": 20.85, "volume": 147984.0}, {"date": "2021-10-13", "close": 20.76, "volume": 94383.0}, {"date": "2021-10-14", "close": 20.75, "volume": 129805.0}, {"date": "2021-10-15", "close": 20.62, "volume": 177870.0}, {"date": "2021-10-18", "close": 20.87, "volume": 146611.0}, {"date": "2021-10-19", "close": 20.74, "volume": 230512.0}, {"date": "2021-10-20", "close": 21.01, "volume": 156963.0}, {"date": "2021-10-21", "close": 21.26, "volume": 234826.0}, {"date": "2021-10-22", "close": 21.5, "volume": 90080.0}, {"date": "2021-10-25", "close": 21.25, "volume": 174804.0}, {"date": "2021-10-26", "close": 21.25, "volume": 150420.0}, {"date": "2021-10-27", "close": 20.81, "volume": 153364.0}, {"date": "2021-10-28", "close": 19.84, "volume": 583564.0}, {"date": "2021-10-29", "close": 18.7, "volume": 836826.0}, {"date": "2021-11-01", "close": 19.19, "volume": 555515.0}, {"date": "2021-11-02", "close": 19.15, "volume": 386516.0}, {"date": "2021-11-03", "close": 19.84, "volume": 424333.0}, {"date": "2021-11-04", "close": 20.42, "volume": 367144.0}, {"date": "2021-11-05", "close": 21.05, "volume": 569057.0}, {"date": "2021-11-08", "close": 23.0, "volume": 640739.0}, {"date": "2021-11-09", "close": 21.75, "volume": 1180947.0}, {"date": "2021-11-10", "close": 20.56, "volume": 1030753.0}, {"date": "2021-11-11", "close": 19.8, "volume": 7621653.0}, {"date": "2021-11-12", "close": 20.02, "volume": 3331499.0}, {"date": "2021-11-15", "close": 19.36, "volume": 3407933.0}, {"date": "2021-11-16", "close": 19.5, "volume": 964777.0}, {"date": "2021-11-17", "close": 19.79, "volume": 963888.0}, {"date": "2021-11-18", "close": 19.11, "volume": 807417.0}, {"date": "2021-11-19", "close": 18.51, "volume": 865252.0}, {"date": "2021-11-22", "close": 18.75, "volume": 986790.0}, {"date": "2021-11-23", "close": 18.3, "volume": 1285813.0}, {"date": "2021-11-24", "close": 18.47, "volume": 797523.0}, {"date": "2021-11-26", "close": 17.91, "volume": 389348.0}, {"date": "2021-11-29", "close": 18.02, "volume": 952441.0}, {"date": "2021-11-30", "close": 17.34, "volume": 1000483.0}, {"date": "2021-12-01", "close": 16.87, "volume": 1030750.0}, {"date": "2021-12-02", "close": 17.39, "volume": 491931.0}, {"date": "2021-12-03", "close": 16.97, "volume": 539142.0}, {"date": "2021-12-06", "close": 17.47, "volume": 1028658.0}, {"date": "2021-12-07", "close": 17.38, "volume": 727424.0}, {"date": "2021-12-08", "close": 17.85, "volume": 476462.0}, {"date": "2021-12-09", "close": 17.48, "volume": 342150.0}, {"date": "2021-12-10", "close": 17.06, "volume": 693026.0}, {"date": "2021-12-13", "close": 16.89, "volume": 388024.0}, {"date": "2021-12-14", "close": 16.62, "volume": 496569.0}, {"date": "2021-12-15", "close": 16.98, "volume": 419870.0}, {"date": "2021-12-16", "close": 16.8, "volume": 867211.0}, {"date": "2021-12-17", "close": 16.99, "volume": 2398704.0}, {"date": "2021-12-20", "close": 16.74, "volume": 1064036.0}, {"date": "2021-12-21", "close": 17.52, "volume": 727408.0}, {"date": "2021-12-22", "close": 17.72, "volume": 521558.0}, {"date": "2021-12-23", "close": 18.16, "volume": 344234.0}, {"date": "2021-12-27", "close": 18.46, "volume": 357111.0}, {"date": "2021-12-28", "close": 18.99, "volume": 654538.0}, {"date": "2021-12-29", "close": 19.02, "volume": 324661.0}, {"date": "2021-12-30", "close": 18.8, "volume": 416955.0}, {"date": "2021-12-31", "close": 19.04, "volume": 379773.0}, {"date": "2022-01-03", "close": 18.96, "volume": 465662.0}, {"date": "2022-01-04", "close": 18.92, "volume": 426978.0}, {"date": "2022-01-05", "close": 18.1, "volume": 594997.0}, {"date": "2022-01-06", "close": 18.31, "volume": 353764.0}, {"date": "2022-01-07", "close": 18.0, "volume": 415828.0}, {"date": "2022-01-10", "close": 17.78, "volume": 472778.0}, {"date": "2022-01-11", "close": 18.39, "volume": 394447.0}, {"date": "2022-01-12", "close": 18.31, "volume": 201963.0}, {"date": "2022-01-13", "close": 17.93, "volume": 195953.0}, {"date": "2022-01-14", "close": 17.67, "volume": 234984.0}, {"date": "2022-01-18", "close": 17.05, "volume": 324147.0}, {"date": "2022-01-19", "close": 17.25, "volume": 383521.0}, {"date": "2022-01-20", "close": 16.72, "volume": 204201.0}, {"date": "2022-01-21", "close": 16.38, "volume": 275775.0}, {"date": "2022-01-24", "close": 17.04, "volume": 322757.0}, {"date": "2022-01-25", "close": 16.53, "volume": 318128.0}, {"date": "2022-01-26", "close": 16.09, "volume": 260568.0}, {"date": "2022-01-27", "close": 15.82, "volume": 198398.0}, {"date": "2022-01-28", "close": 16.37, "volume": 394460.0}, {"date": "2022-01-31", "close": 16.92, "volume": 483889.0}, {"date": "2022-02-01", "close": 16.96, "volume": 275780.0}, {"date": "2022-02-02", "close": 16.93, "volume": 280587.0}, {"date": "2022-02-03", "close": 16.44, "volume": 316112.0}, {"date": "2022-02-04", "close": 16.46, "volume": 206602.0}, {"date": "2022-02-07", "close": 16.5, "volume": 249029.0}, {"date": "2022-02-08", "close": 16.86, "volume": 391456.0}, {"date": "2022-02-09", "close": 17.44, "volume": 436507.0}, {"date": "2022-02-10", "close": 17.58, "volume": 401123.0}, {"date": "2022-02-11", "close": 17.1, "volume": 281361.0}, {"date": "2022-02-14", "close": 17.15, "volume": 663161.0}, {"date": "2022-02-15", "close": 17.95, "volume": 219663.0}, {"date": "2022-02-16", "close": 17.79, "volume": 225949.0}, {"date": "2022-02-17", "close": 17.43, "volume": 148798.0}, {"date": "2022-02-18", "close": 16.41, "volume": 325363.0}, {"date": "2022-02-22", "close": 15.83, "volume": 272422.0}, {"date": "2022-02-23", "close": 15.37, "volume": 262540.0}, {"date": "2022-02-24", "close": 16.0, "volume": 574486.0}, {"date": "2022-02-25", "close": 16.02, "volume": 419727.0}, {"date": "2022-02-28", "close": 16.15, "volume": 1064798.0}, {"date": "2022-03-01", "close": 15.82, "volume": 539288.0}, {"date": "2022-03-02", "close": 16.18, "volume": 492164.0}, {"date": "2022-03-03", "close": 16.38, "volume": 192001.0}, {"date": "2022-03-04", "close": 15.85, "volume": 344878.0}, {"date": "2022-03-07", "close": 15.51, "volume": 354242.0}, {"date": "2022-03-08", "close": 15.14, "volume": 486743.0}, {"date": "2022-03-09", "close": 15.8, "volume": 245286.0}, {"date": "2022-03-10", "close": 15.9, "volume": 205629.0}, {"date": "2022-03-11", "close": 15.78, "volume": 281571.0}, {"date": "2022-03-14", "close": 16.48, "volume": 350307.0}, {"date": "2022-03-15", "close": 16.87, "volume": 326140.0}, {"date": "2022-03-16", "close": 16.85, "volume": 508998.0}, {"date": "2022-03-17", "close": 17.16, "volume": 437708.0}, {"date": "2022-03-18", "close": 17.55, "volume": 713891.0}, {"date": "2022-03-21", "close": 16.9, "volume": 404615.0}, {"date": "2022-03-22", "close": 17.52, "volume": 488297.0}, {"date": "2022-03-23", "close": 18.9, "volume": 1122251.0}, {"date": "2022-03-24", "close": 19.35, "volume": 593080.0}, {"date": "2022-03-25", "close": 19.59, "volume": 568866.0}, {"date": "2022-03-28", "close": 19.45, "volume": 347120.0}, {"date": "2022-03-29", "close": 20.48, "volume": 664946.0}, {"date": "2022-03-30", "close": 20.55, "volume": 703249.0}, {"date": "2022-03-31", "close": 20.19, "volume": 645921.0}, {"date": "2022-04-01", "close": 20.23, "volume": 568056.0}, {"date": "2022-04-04", "close": 20.25, "volume": 280022.0}, {"date": "2022-04-05", "close": 19.83, "volume": 218722.0}, {"date": "2022-04-06", "close": 19.21, "volume": 251922.0}, {"date": "2022-04-07", "close": 19.06, "volume": 274527.0}, {"date": "2022-04-08", "close": 18.5, "volume": 311380.0}, {"date": "2022-04-11", "close": 18.19, "volume": 336969.0}, {"date": "2022-04-12", "close": 18.07, "volume": 210438.0}, {"date": "2022-04-13", "close": 18.43, "volume": 164860.0}, {"date": "2022-04-14", "close": 18.6, "volume": 427942.0}, {"date": "2022-04-18", "close": 18.41, "volume": 265822.0}, {"date": "2022-04-19", "close": 19.02, "volume": 311573.0}, {"date": "2022-04-20", "close": 18.92, "volume": 256284.0}, {"date": "2022-04-21", "close": 18.46, "volume": 291803.0}, {"date": "2022-04-22", "close": 17.73, "volume": 379023.0}, {"date": "2022-04-25", "close": 18.08, "volume": 166588.0}, {"date": "2022-04-26", "close": 17.3, "volume": 177007.0}, {"date": "2022-04-27", "close": 17.34, "volume": 191377.0}, {"date": "2022-04-28", "close": 17.95, "volume": 160174.0}, {"date": "2022-04-29", "close": 17.36, "volume": 231552.0}, {"date": "2022-05-02", "close": 17.18, "volume": 388615.0}, {"date": "2022-05-03", "close": 17.41, "volume": 532131.0}, {"date": "2022-05-04", "close": 17.86, "volume": 193611.0}, {"date": "2022-05-05", "close": 17.16, "volume": 437956.0}, {"date": "2022-05-06", "close": 17.21, "volume": 339689.0}, {"date": "2022-05-09", "close": 16.56, "volume": 618389.0}, {"date": "2022-05-10", "close": 15.47, "volume": 793629.0}, {"date": "2022-05-11", "close": 15.34, "volume": 734405.0}, {"date": "2022-05-12", "close": 14.63, "volume": 715992.0}, {"date": "2022-05-13", "close": 15.35, "volume": 334035.0}, {"date": "2022-05-16", "close": 15.18, "volume": 333297.0}, {"date": "2022-05-17", "close": 15.55, "volume": 544380.0}, {"date": "2022-05-18", "close": 14.98, "volume": 269993.0}, {"date": "2022-05-19", "close": 14.91, "volume": 369565.0}, {"date": "2022-05-20", "close": 14.75, "volume": 427230.0}, {"date": "2022-05-23", "close": 14.61, "volume": 812638.0}, {"date": "2022-05-24", "close": 14.41, "volume": 346543.0}, {"date": "2022-05-25", "close": 14.55, "volume": 425170.0}, {"date": "2022-05-26", "close": 14.7, "volume": 1804610.0}, {"date": "2022-05-27", "close": 14.75, "volume": 794174.0}, {"date": "2022-05-31", "close": 14.6, "volume": 755613.0}, {"date": "2022-06-01", "close": 14.46, "volume": 428487.0}, {"date": "2022-06-02", "close": 14.95, "volume": 1254858.0}, {"date": "2022-06-03", "close": 14.66, "volume": 368502.0}, {"date": "2022-06-06", "close": 14.54, "volume": 323761.0}, {"date": "2022-06-07", "close": 14.39, "volume": 223866.0}, {"date": "2022-06-08", "close": 14.37, "volume": 272978.0}, {"date": "2022-06-09", "close": 14.26, "volume": 624387.0}, {"date": "2022-06-10", "close": 14.01, "volume": 544698.0}, {"date": "2022-06-13", "close": 13.2, "volume": 1055565.0}, {"date": "2022-06-14", "close": 13.11, "volume": 440589.0}, {"date": "2022-06-15", "close": 13.35, "volume": 291579.0}, {"date": "2022-06-16", "close": 12.95, "volume": 311739.0}, {"date": "2022-06-17", "close": 12.62, "volume": 457442.0}, {"date": "2022-06-21", "close": 12.85, "volume": 295229.0}, {"date": "2022-06-22", "close": 12.49, "volume": 344122.0}, {"date": "2022-06-23", "close": 12.38, "volume": 495841.0}, {"date": "2022-06-24", "close": 12.63, "volume": 2364941.0}, {"date": "2022-06-27", "close": 12.46, "volume": 564081.0}, {"date": "2022-06-28", "close": 12.47, "volume": 1106419.0}, {"date": "2022-06-29", "close": 12.37, "volume": 480346.0}, {"date": "2022-06-30", "close": 12.67, "volume": 520020.0}, {"date": "2022-07-01", "close": 12.89, "volume": 332963.0}, {"date": "2022-07-05", "close": 12.93, "volume": 406021.0}, {"date": "2022-07-06", "close": 12.56, "volume": 510498.0}, {"date": "2022-07-07", "close": 13.17, "volume": 601221.0}, {"date": "2022-07-08", "close": 12.83, "volume": 573195.0}, {"date": "2022-07-11", "close": 12.59, "volume": 367524.0}, {"date": "2022-07-12", "close": 12.09, "volume": 516061.0}, {"date": "2022-07-13", "close": 12.25, "volume": 525946.0}, {"date": "2022-07-14", "close": 12.34, "volume": 303441.0}, {"date": "2022-07-15", "close": 12.51, "volume": 329477.0}, {"date": "2022-07-18", "close": 12.97, "volume": 371913.0}, {"date": "2022-07-19", "close": 13.2, "volume": 456091.0}, {"date": "2022-07-20", "close": 13.46, "volume": 460963.0}, {"date": "2022-07-21", "close": 13.79, "volume": 307167.0}, {"date": "2022-07-22", "close": 13.49, "volume": 368305.0}, {"date": "2022-07-25", "close": 13.46, "volume": 263539.0}, {"date": "2022-07-26", "close": 13.33, "volume": 316581.0}, {"date": "2022-07-27", "close": 13.78, "volume": 310666.0}, {"date": "2022-07-28", "close": 14.02, "volume": 530619.0}, {"date": "2022-07-29", "close": 14.03, "volume": 417417.0}, {"date": "2022-08-01", "close": 14.19, "volume": 533938.0}, {"date": "2022-08-02", "close": 14.02, "volume": 428141.0}, {"date": "2022-08-03", "close": 14.25, "volume": 533304.0}, {"date": "2022-08-04", "close": 14.02, "volume": 585070.0}, {"date": "2022-08-05", "close": 13.85, "volume": 228533.0}, {"date": "2022-08-08", "close": 14.27, "volume": 452273.0}, {"date": "2022-08-09", "close": 14.61, "volume": 527172.0}, {"date": "2022-08-10", "close": 15.45, "volume": 540002.0}, {"date": "2022-08-11", "close": 15.49, "volume": 467090.0}, {"date": "2022-08-12", "close": 15.68, "volume": 225142.0}, {"date": "2022-08-15", "close": 15.57, "volume": 240095.0}, {"date": "2022-08-16", "close": 15.71, "volume": 219559.0}, {"date": "2022-08-17", "close": 15.32, "volume": 318861.0}, {"date": "2022-08-18", "close": 15.24, "volume": 255959.0}, {"date": "2022-08-19", "close": 15.11, "volume": 282787.0}, {"date": "2022-08-22", "close": 14.88, "volume": 413089.0}, {"date": "2022-08-23", "close": 14.93, "volume": 206994.0}, {"date": "2022-08-24", "close": 14.79, "volume": 267679.0}, {"date": "2022-08-25", "close": 15.07, "volume": 110568.0}, {"date": "2022-08-26", "close": 14.65, "volume": 192152.0}, {"date": "2022-08-29", "close": 14.25, "volume": 412176.0}, {"date": "2022-08-30", "close": 13.68, "volume": 430762.0}, {"date": "2022-08-31", "close": 13.84, "volume": 533457.0}, {"date": "2022-09-01", "close": 13.89, "volume": 227412.0}, {"date": "2022-09-02", "close": 13.82, "volume": 271340.0}, {"date": "2022-09-06", "close": 14.24, "volume": 408895.0}, {"date": "2022-09-07", "close": 14.41, "volume": 356155.0}, {"date": "2022-09-08", "close": 14.45, "volume": 193155.0}, {"date": "2022-09-09", "close": 14.81, "volume": 190458.0}, {"date": "2022-09-12", "close": 15.01, "volume": 219361.0}, {"date": "2022-09-13", "close": 14.42, "volume": 415105.0}, {"date": "2022-09-14", "close": 14.38, "volume": 327345.0}, {"date": "2022-09-15", "close": 14.31, "volume": 447705.0}, {"date": "2022-09-16", "close": 13.69, "volume": 1271055.0}, {"date": "2022-09-19", "close": 13.88, "volume": 273450.0}, {"date": "2022-09-20", "close": 13.45, "volume": 308986.0}, {"date": "2022-09-21", "close": 13.42, "volume": 240129.0}, {"date": "2022-09-22", "close": 13.23, "volume": 261405.0}, {"date": "2022-09-23", "close": 13.38, "volume": 412156.0}, {"date": "2022-09-26", "close": 13.14, "volume": 696236.0}, {"date": "2022-09-27", "close": 12.64, "volume": 249935.0}, {"date": "2022-09-28", "close": 13.1, "volume": 736371.0}, {"date": "2022-09-29", "close": 13.24, "volume": 572597.0}, {"date": "2022-09-30", "close": 12.83, "volume": 474328.0}, {"date": "2022-10-03", "close": 13.18, "volume": 234915.0}, {"date": "2022-10-04", "close": 13.93, "volume": 260981.0}, {"date": "2022-10-05", "close": 13.6, "volume": 598269.0}, {"date": "2022-10-06", "close": 13.6, "volume": 480331.0}, {"date": "2022-10-07", "close": 13.2, "volume": 593225.0}, {"date": "2022-10-10", "close": 12.99, "volume": 267906.0}, {"date": "2022-10-11", "close": 12.75, "volume": 656643.0}, {"date": "2022-10-12", "close": 12.78, "volume": 1092632.0}, {"date": "2022-10-13", "close": 12.87, "volume": 730702.0}, {"date": "2022-10-14", "close": 12.87, "volume": 432142.0}, {"date": "2022-10-17", "close": 13.2, "volume": 472279.0}, {"date": "2022-10-18", "close": 13.65, "volume": 367588.0}, {"date": "2022-10-19", "close": 13.65, "volume": 514258.0}, {"date": "2022-10-20", "close": 13.67, "volume": 450347.0}, {"date": "2022-10-21", "close": 14.68, "volume": 379026.0}, {"date": "2022-10-24", "close": 14.62, "volume": 371380.0}, {"date": "2022-10-25", "close": 13.61, "volume": 1132694.0}, {"date": "2022-10-26", "close": 13.74, "volume": 668420.0}, {"date": "2022-10-27", "close": 14.12, "volume": 430060.0}, {"date": "2022-10-28", "close": 14.4, "volume": 462095.0}, {"date": "2022-10-31", "close": 14.05, "volume": 640704.0}, {"date": "2022-11-01", "close": 13.91, "volume": 530250.0}, {"date": "2022-11-02", "close": 12.89, "volume": 455628.0}, {"date": "2022-11-03", "close": 12.53, "volume": 492063.0}, {"date": "2022-11-04", "close": 10.22, "volume": 2166067.0}, {"date": "2022-11-07", "close": 10.37, "volume": 1624043.0}, {"date": "2022-11-08", "close": 12.3, "volume": 1113486.0}, {"date": "2022-11-09", "close": 11.57, "volume": 1073105.0}, {"date": "2022-11-10", "close": 12.63, "volume": 844060.0}, {"date": "2022-11-11", "close": 12.28, "volume": 675455.0}, {"date": "2022-11-14", "close": 12.41, "volume": 611962.0}, {"date": "2022-11-15", "close": 12.81, "volume": 608229.0}, {"date": "2022-11-16", "close": 12.51, "volume": 517713.0}, {"date": "2022-11-17", "close": 12.39, "volume": 922002.0}, {"date": "2022-11-18", "close": 12.5, "volume": 911436.0}, {"date": "2022-11-21", "close": 12.6, "volume": 623336.0}, {"date": "2022-11-22", "close": 12.6, "volume": 522238.0}, {"date": "2022-11-23", "close": 12.93, "volume": 493056.0}, {"date": "2022-11-25", "close": 12.99, "volume": 327150.0}, {"date": "2022-11-28", "close": 12.83, "volume": 515554.0}, {"date": "2022-11-29", "close": 12.59, "volume": 451589.0}, {"date": "2022-11-30", "close": 13.3, "volume": 533695.0}, {"date": "2022-12-01", "close": 13.81, "volume": 424716.0}, {"date": "2022-12-02", "close": 13.65, "volume": 514288.0}, {"date": "2022-12-05", "close": 13.1, "volume": 632315.0}, {"date": "2022-12-06", "close": 13.36, "volume": 352254.0}, {"date": "2022-12-07", "close": 13.47, "volume": 359696.0}, {"date": "2022-12-08", "close": 13.41, "volume": 325678.0}, {"date": "2022-12-09", "close": 13.5, "volume": 224833.0}, {"date": "2022-12-12", "close": 13.63, "volume": 189997.0}, {"date": "2022-12-13", "close": 13.7, "volume": 274274.0}, {"date": "2022-12-14", "close": 13.49, "volume": 292645.0}, {"date": "2022-12-15", "close": 12.95, "volume": 189246.0}, {"date": "2022-12-16", "close": 12.91, "volume": 340202.0}, {"date": "2022-12-19", "close": 12.8, "volume": 326462.0}, {"date": "2022-12-20", "close": 12.8, "volume": 325741.0}, {"date": "2022-12-21", "close": 12.9, "volume": 334358.0}, {"date": "2022-12-22", "close": 12.74, "volume": 237654.0}, {"date": "2022-12-23", "close": 13.01, "volume": 168284.0}, {"date": "2022-12-27", "close": 12.65, "volume": 249784.0}, {"date": "2022-12-28", "close": 12.47, "volume": 208906.0}, {"date": "2022-12-29", "close": 13.06, "volume": 225905.0}, {"date": "2022-12-30", "close": 13.0, "volume": 199307.0}, {"date": "2023-01-03", "close": 13.03, "volume": 305805.0}, {"date": "2023-01-04", "close": 13.03, "volume": 296787.0}, {"date": "2023-01-05", "close": 12.81, "volume": 217994.0}, {"date": "2023-01-06", "close": 13.27, "volume": 309917.0}, {"date": "2023-01-09", "close": 13.26, "volume": 535354.0}, {"date": "2023-01-10", "close": 13.51, "volume": 249017.0}, {"date": "2023-01-11", "close": 13.89, "volume": 148670.0}, {"date": "2023-01-12", "close": 13.13, "volume": 376476.0}, {"date": "2023-01-13", "close": 13.42, "volume": 193881.0}, {"date": "2023-01-17", "close": 12.91, "volume": 291859.0}, {"date": "2023-01-18", "close": 12.97, "volume": 309801.0}, {"date": "2023-01-19", "close": 12.41, "volume": 394727.0}, {"date": "2023-01-20", "close": 13.01, "volume": 476524.0}, {"date": "2023-01-23", "close": 13.01, "volume": 334966.0}, {"date": "2023-01-24", "close": 13.35, "volume": 307558.0}, {"date": "2023-01-25", "close": 13.4, "volume": 317682.0}, {"date": "2023-01-26", "close": 13.53, "volume": 321519.0}, {"date": "2023-01-27", "close": 13.7, "volume": 241481.0}, {"date": "2023-01-30", "close": 13.51, "volume": 204844.0}, {"date": "2023-01-31", "close": 13.88, "volume": 284774.0}, {"date": "2023-02-01", "close": 13.82, "volume": 281482.0}, {"date": "2023-02-02", "close": 14.28, "volume": 242969.0}, {"date": "2023-02-03", "close": 14.31, "volume": 287572.0}, {"date": "2023-02-06", "close": 13.82, "volume": 278875.0}, {"date": "2023-02-07", "close": 13.74, "volume": 334571.0}, {"date": "2023-02-08", "close": 13.57, "volume": 219983.0}, {"date": "2023-02-09", "close": 13.71, "volume": 289343.0}, {"date": "2023-02-10", "close": 13.46, "volume": 339656.0}, {"date": "2023-02-13", "close": 13.68, "volume": 262345.0}, {"date": "2023-02-14", "close": 13.9, "volume": 231372.0}, {"date": "2023-02-15", "close": 14.0, "volume": 210488.0}, {"date": "2023-02-16", "close": 13.57, "volume": 247075.0}, {"date": "2023-02-17", "close": 13.58, "volume": 700845.0}, {"date": "2023-02-21", "close": 13.465, "volume": 295041.0}, {"date": "2023-02-22", "close": 13.4, "volume": 269006.0}, {"date": "2023-02-23", "close": 13.62, "volume": 270349.0}, {"date": "2023-02-24", "close": 13.5, "volume": 234412.0}, {"date": "2023-02-27", "close": 13.51, "volume": 236482.0}, {"date": "2023-02-28", "close": 14.51, "volume": 579272.0}, {"date": "2023-03-01", "close": 13.7, "volume": 466296.0}, {"date": "2023-03-02", "close": 13.6, "volume": 594986.0}, {"date": "2023-03-03", "close": 13.88, "volume": 431169.0}, {"date": "2023-03-06", "close": 13.78, "volume": 364306.0}, {"date": "2023-03-07", "close": 13.57, "volume": 243782.0}, {"date": "2023-03-08", "close": 13.58, "volume": 159106.0}, {"date": "2023-03-09", "close": 13.51, "volume": 215952.0}, {"date": "2023-03-10", "close": 13.03, "volume": 266844.0}, {"date": "2023-03-13", "close": 12.97, "volume": 458779.0}, {"date": "2023-03-14", "close": 13.36, "volume": 360896.0}, {"date": "2023-03-15", "close": 13.31, "volume": 310185.0}, {"date": "2023-03-16", "close": 13.73, "volume": 267379.0}, {"date": "2023-03-17", "close": 13.67, "volume": 564167.0}, {"date": "2023-03-20", "close": 13.55, "volume": 315797.0}, {"date": "2023-03-21", "close": 13.86, "volume": 245297.0}, {"date": "2023-03-22", "close": 13.58, "volume": 455389.0}, {"date": "2023-03-23", "close": 13.77, "volume": 240892.0}, {"date": "2023-03-24", "close": 13.96, "volume": 253424.0}, {"date": "2023-03-27", "close": 13.92, "volume": 354744.0}, {"date": "2023-03-28", "close": 13.95, "volume": 312970.0}, {"date": "2023-03-29", "close": 14.16, "volume": 296388.0}, {"date": "2023-03-30", "close": 14.06, "volume": 343131.0}, {"date": "2023-03-31", "close": 13.96, "volume": 446027.0}, {"date": "2023-04-03", "close": 13.7, "volume": 262143.0}, {"date": "2023-04-04", "close": 13.55, "volume": 227087.0}, {"date": "2023-04-05", "close": 13.14, "volume": 233350.0}, {"date": "2023-04-06", "close": 12.96, "volume": 236055.0}, {"date": "2023-04-10", "close": 13.19, "volume": 267852.0}, {"date": "2023-04-11", "close": 13.03, "volume": 562540.0}, {"date": "2023-04-12", "close": 12.77, "volume": 304296.0}, {"date": "2023-04-13", "close": 13.03, "volume": 308574.0}, {"date": "2023-04-14", "close": 12.9, "volume": 276276.0}, {"date": "2023-04-17", "close": 13.02, "volume": 216044.0}, {"date": "2023-04-18", "close": 12.9, "volume": 249575.0}, {"date": "2023-04-19", "close": 13.09, "volume": 286188.0}, {"date": "2023-04-20", "close": 13.18, "volume": 272378.0}, {"date": "2023-04-21", "close": 13.4, "volume": 196813.0}, {"date": "2023-04-24", "close": 13.27, "volume": 155785.0}, {"date": "2023-04-25", "close": 12.77, "volume": 265076.0}, {"date": "2023-04-26", "close": 12.67, "volume": 272416.0}, {"date": "2023-04-27", "close": 12.87, "volume": 335907.0}, {"date": "2023-04-28", "close": 12.86, "volume": 530686.0}, {"date": "2023-05-01", "close": 12.9, "volume": 303402.0}, {"date": "2023-05-02", "close": 12.53, "volume": 266212.0}, {"date": "2023-05-03", "close": 12.53, "volume": 406211.0}, {"date": "2023-05-04", "close": 12.31, "volume": 312929.0}, {"date": "2023-05-05", "close": 12.51, "volume": 284387.0}, {"date": "2023-05-08", "close": 12.72, "volume": 262587.0}, {"date": "2023-05-09", "close": 12.6, "volume": 289748.0}, {"date": "2023-05-10", "close": 12.61, "volume": 328203.0}, {"date": "2023-05-11", "close": 12.62, "volume": 380409.0}, {"date": "2023-05-12", "close": 12.86, "volume": 221607.0}, {"date": "2023-05-15", "close": 13.2, "volume": 209345.0}, {"date": "2023-05-16", "close": 12.965, "volume": 256233.0}, {"date": "2023-05-17", "close": 13.09, "volume": 352629.0}, {"date": "2023-05-18", "close": 13.29, "volume": 263444.0}, {"date": "2023-05-19", "close": 13.0, "volume": 361462.0}, {"date": "2023-05-22", "close": 13.45, "volume": 155085.0}, {"date": "2023-05-23", "close": 13.58, "volume": 195750.0}, {"date": "2023-05-24", "close": 13.38, "volume": 266241.0}, {"date": "2023-05-25", "close": 13.02, "volume": 237226.0}, {"date": "2023-05-26", "close": 13.25, "volume": 288104.0}, {"date": "2023-05-30", "close": 13.36, "volume": 293491.0}, {"date": "2023-05-31", "close": 13.51, "volume": 368825.0}, {"date": "2023-06-01", "close": 13.68, "volume": 213133.0}, {"date": "2023-06-02", "close": 14.23, "volume": 345756.0}, {"date": "2023-06-05", "close": 13.84, "volume": 309733.0}, {"date": "2023-06-06", "close": 14.25, "volume": 378801.0}, {"date": "2023-06-07", "close": 13.85, "volume": 420724.0}, {"date": "2023-06-08", "close": 13.75, "volume": 255389.0}, {"date": "2023-06-09", "close": 13.8, "volume": 206966.0}, {"date": "2023-06-12", "close": 13.99, "volume": 338854.0}, {"date": "2023-06-13", "close": 14.05, "volume": 284394.0}, {"date": "2023-06-14", "close": 13.99, "volume": 485930.0}, {"date": "2023-06-15", "close": 13.95, "volume": 355470.0}, {"date": "2023-06-16", "close": 14.13, "volume": 671562.0}, {"date": "2023-06-20", "close": 14.21, "volume": 877718.0}, {"date": "2023-06-21", "close": 14.05, "volume": 314473.0}, {"date": "2023-06-22", "close": 14.08, "volume": 244763.0}, {"date": "2023-06-23", "close": 14.15, "volume": 1085324.0}, {"date": "2023-06-26", "close": 14.25, "volume": 342057.0}, {"date": "2023-06-27", "close": 14.63, "volume": 273426.0}, {"date": "2023-06-28", "close": 14.83, "volume": 284946.0}, {"date": "2023-06-29", "close": 15.38, "volume": 345187.0}, {"date": "2023-06-30", "close": 15.41, "volume": 503503.0}, {"date": "2023-07-03", "close": 14.96, "volume": 154702.0}, {"date": "2023-07-05", "close": 15.0, "volume": 243472.0}, {"date": "2023-07-06", "close": 14.89, "volume": 144588.0}, {"date": "2023-07-07", "close": 14.97, "volume": 189444.0}, {"date": "2023-07-10", "close": 15.13, "volume": 251179.0}, {"date": "2023-07-11", "close": 15.14, "volume": 139970.0}, {"date": "2023-07-12", "close": 15.34, "volume": 128728.0}, {"date": "2023-07-13", "close": 15.4, "volume": 149659.0}, {"date": "2023-07-14", "close": 15.29, "volume": 186507.0}, {"date": "2023-07-17", "close": 15.39, "volume": 214133.0}, {"date": "2023-07-18", "close": 15.73, "volume": 220839.0}, {"date": "2023-07-19", "close": 15.77, "volume": 207959.0}, {"date": "2023-07-20", "close": 15.71, "volume": 299487.0}, {"date": "2023-07-21", "close": 15.61, "volume": 240045.0}, {"date": "2023-07-24", "close": 15.76, "volume": 368505.0}, {"date": "2023-07-25", "close": 15.48, "volume": 639937.0}, {"date": "2023-07-26", "close": 15.29, "volume": 501650.0}, {"date": "2023-07-27", "close": 15.22, "volume": 319643.0}, {"date": "2023-07-28", "close": 15.11, "volume": 322816.0}, {"date": "2023-07-31", "close": 15.0, "volume": 258571.0}, {"date": "2023-08-01", "close": 14.91, "volume": 251313.0}, {"date": "2023-08-02", "close": 14.49, "volume": 293720.0}, {"date": "2023-08-03", "close": 14.29, "volume": 286988.0}, {"date": "2023-08-04", "close": 14.22, "volume": 255331.0}, {"date": "2023-08-07", "close": 14.19, "volume": 259639.0}, {"date": "2023-08-08", "close": 14.42, "volume": 376960.0}, {"date": "2023-08-09", "close": 15.57, "volume": 537711.0}, {"date": "2023-08-10", "close": 15.34, "volume": 490829.0}, {"date": "2023-08-11", "close": 15.34, "volume": 438346.0}, {"date": "2023-08-14", "close": 15.45, "volume": 273899.0}, {"date": "2023-08-15", "close": 15.26, "volume": 274388.0}, {"date": "2023-08-16", "close": 15.29, "volume": 303605.0}, {"date": "2023-08-17", "close": 15.09, "volume": 630880.0}, {"date": "2023-08-18", "close": 13.5, "volume": 377019.0}, {"date": "2023-08-21", "close": 13.89, "volume": 364403.0}, {"date": "2023-08-22", "close": 13.62, "volume": 382249.0}, {"date": "2023-08-23", "close": 13.69, "volume": 220215.0}, {"date": "2023-08-24", "close": 13.7, "volume": 436450.0}, {"date": "2023-08-25", "close": 13.73, "volume": 232978.0}, {"date": "2023-08-28", "close": 13.77, "volume": 168801.0}, {"date": "2023-08-29", "close": 14.02, "volume": 272553.0}, {"date": "2023-08-30", "close": 13.97, "volume": 255803.0}, {"date": "2023-08-31", "close": 13.95, "volume": 394684.0}, {"date": "2023-09-01", "close": 13.95, "volume": 278042.0}, {"date": "2023-09-05", "close": 14.01, "volume": 439461.0}, {"date": "2023-09-06", "close": 13.87, "volume": 257329.0}, {"date": "2023-09-07", "close": 13.38, "volume": 241927.0}, {"date": "2023-09-08", "close": 13.22, "volume": 203589.0}, {"date": "2023-09-11", "close": 13.34, "volume": 237366.0}, {"date": "2023-09-12", "close": 13.42, "volume": 192465.0}, {"date": "2023-09-13", "close": 13.61, "volume": 270971.0}, {"date": "2023-09-14", "close": 14.5, "volume": 452581.0}, {"date": "2023-09-15", "close": 14.18, "volume": 1163333.0}, {"date": "2023-09-18", "close": 14.1, "volume": 597765.0}, {"date": "2023-09-19", "close": 14.09, "volume": 215160.0}, {"date": "2023-09-20", "close": 14.06, "volume": 234802.0}, {"date": "2023-09-21", "close": 13.96, "volume": 280400.0}, {"date": "2023-09-22", "close": 13.98, "volume": 367408.0}, {"date": "2023-09-25", "close": 13.87, "volume": 188423.0}, {"date": "2023-09-26", "close": 13.69, "volume": 166973.0}, {"date": "2023-09-27", "close": 13.86, "volume": 168914.0}, {"date": "2023-09-28", "close": 13.96, "volume": 196728.0}, {"date": "2023-09-29", "close": 13.79, "volume": 204422.0}, {"date": "2023-10-02", "close": 13.74, "volume": 214008.0}, {"date": "2023-10-03", "close": 13.7, "volume": 208913.0}, {"date": "2023-10-04", "close": 14.09, "volume": 262323.0}, {"date": "2023-10-05", "close": 14.04, "volume": 242284.0}, {"date": "2023-10-06", "close": 14.19, "volume": 208469.0}, {"date": "2023-10-09", "close": 14.33, "volume": 142889.0}, {"date": "2023-10-10", "close": 14.27, "volume": 157053.0}, {"date": "2023-10-11", "close": 14.3, "volume": 155307.0}, {"date": "2023-10-12", "close": 14.1, "volume": 168845.0}, {"date": "2023-10-13", "close": 13.87, "volume": 207482.0}, {"date": "2023-10-16", "close": 14.2, "volume": 522772.0}, {"date": "2023-10-17", "close": 14.15, "volume": 302960.0}, {"date": "2023-10-18", "close": 14.0, "volume": 200695.0}, {"date": "2023-10-19", "close": 13.7, "volume": 419056.0}, {"date": "2023-10-20", "close": 13.16, "volume": 509540.0}, {"date": "2023-10-23", "close": 13.41, "volume": 459975.0}, {"date": "2023-10-24", "close": 13.33, "volume": 294512.0}, {"date": "2023-10-25", "close": 13.21, "volume": 483879.0}, {"date": "2023-10-26", "close": 12.98, "volume": 268549.0}, {"date": "2023-10-27", "close": 12.83, "volume": 267803.0}, {"date": "2023-10-30", "close": 13.02, "volume": 236450.0}, {"date": "2023-10-31", "close": 13.01, "volume": 226705.0}, {"date": "2023-11-01", "close": 13.09, "volume": 273513.0}, {"date": "2023-11-02", "close": 13.25, "volume": 208092.0}, {"date": "2023-11-03", "close": 13.32, "volume": 240774.0}, {"date": "2023-11-06", "close": 13.19, "volume": 271552.0}, {"date": "2023-11-07", "close": 13.31, "volume": 237593.0}, {"date": "2023-11-08", "close": 13.34, "volume": 280855.0}, {"date": "2023-11-09", "close": 13.53, "volume": 254740.0}, {"date": "2023-11-10", "close": 13.63, "volume": 291828.0}, {"date": "2023-11-13", "close": 13.52, "volume": 319684.0}, {"date": "2023-11-14", "close": 14.03, "volume": 312911.0}, {"date": "2023-11-15", "close": 13.94, "volume": 293293.0}, {"date": "2023-11-16", "close": 13.9, "volume": 301208.0}, {"date": "2023-11-17", "close": 14.07, "volume": 350574.0}, {"date": "2023-11-20", "close": 14.76, "volume": 623348.0}, {"date": "2023-11-21", "close": 14.97, "volume": 410693.0}, {"date": "2023-11-22", "close": 15.19, "volume": 322746.0}, {"date": "2023-11-24", "close": 15.15, "volume": 134211.0}, {"date": "2023-11-27", "close": 15.34, "volume": 359123.0}, {"date": "2023-11-28", "close": 15.32, "volume": 308398.0}, {"date": "2023-11-29", "close": 15.42, "volume": 572524.0}, {"date": "2023-11-30", "close": 15.51, "volume": 254058.0}, {"date": "2023-12-01", "close": 15.93, "volume": 810955.0}, {"date": "2023-12-04", "close": 15.88, "volume": 249630.0}, {"date": "2023-12-05", "close": 15.71, "volume": 258120.0}, {"date": "2023-12-06", "close": 15.62, "volume": 405419.0}, {"date": "2023-12-07", "close": 15.7, "volume": 391497.0}, {"date": "2023-12-08", "close": 15.66, "volume": 555103.0}, {"date": "2023-12-11", "close": 15.8, "volume": 553572.0}, {"date": "2023-12-12", "close": 15.85, "volume": 332343.0}, {"date": "2023-12-13", "close": 16.14, "volume": 885025.0}, {"date": "2023-12-14", "close": 16.22, "volume": 425433.0}, {"date": "2023-12-15", "close": 16.25, "volume": 670909.0}, {"date": "2023-12-18", "close": 16.28, "volume": 182698.0}, {"date": "2023-12-19", "close": 16.27, "volume": 241739.0}, {"date": "2023-12-20", "close": 16.06, "volume": 271488.0}, {"date": "2023-12-21", "close": 16.15, "volume": 251382.0}, {"date": "2023-12-22", "close": 16.25, "volume": 205626.0}, {"date": "2023-12-26", "close": 16.44, "volume": 297699.0}, {"date": "2023-12-27", "close": 16.47, "volume": 220215.0}, {"date": "2023-12-28", "close": 16.6, "volume": 167955.0}, {"date": "2023-12-29", "close": 16.57, "volume": 235409.0}, {"date": "2024-01-02", "close": 16.23, "volume": 495855.0}, {"date": "2024-01-03", "close": 15.71, "volume": 361905.0}, {"date": "2024-01-04", "close": 15.64, "volume": 277745.0}, {"date": "2024-01-05", "close": 15.66, "volume": 369956.0}, {"date": "2024-01-08", "close": 15.92, "volume": 277583.0}, {"date": "2024-01-09", "close": 15.7, "volume": 260777.0}, {"date": "2024-01-10", "close": 15.82, "volume": 205326.0}, {"date": "2024-01-11", "close": 15.76, "volume": 176441.0}, {"date": "2024-01-12", "close": 15.91, "volume": 222349.0}, {"date": "2024-01-16", "close": 15.87, "volume": 181209.0}, {"date": "2024-01-17", "close": 15.85, "volume": 179670.0}, {"date": "2024-01-18", "close": 15.94, "volume": 168821.0}, {"date": "2024-01-19", "close": 16.39, "volume": 664102.0}, {"date": "2024-01-22", "close": 16.61, "volume": 273400.0}, {"date": "2024-01-23", "close": 16.6, "volume": 211838.0}, {"date": "2024-01-24", "close": 16.52, "volume": 233486.0}, {"date": "2024-01-25", "close": 16.5, "volume": 191154.0}, {"date": "2024-01-26", "close": 16.47, "volume": 163033.0}, {"date": "2024-01-29", "close": 16.68, "volume": 178655.0}, {"date": "2024-01-30", "close": 16.61, "volume": 164595.0}, {"date": "2024-01-31", "close": 16.37, "volume": 287632.0}, {"date": "2024-02-01", "close": 16.64, "volume": 193114.0}, {"date": "2024-02-02", "close": 16.58, "volume": 174501.0}, {"date": "2024-02-05", "close": 16.59, "volume": 396994.0}, {"date": "2024-02-06", "close": 16.6, "volume": 254845.0}, {"date": "2024-02-07", "close": 16.61, "volume": 431719.0}, {"date": "2024-02-08", "close": 16.64, "volume": 209233.0}, {"date": "2024-02-09", "close": 16.73, "volume": 193437.0}, {"date": "2024-02-12", "close": 17.02, "volume": 284270.0}, {"date": "2024-02-13", "close": 16.65, "volume": 397391.0}, {"date": "2024-02-14", "close": 17.12, "volume": 238309.0}, {"date": "2024-02-15", "close": 17.1, "volume": 267176.0}, {"date": "2024-02-16", "close": 17.2, "volume": 263399.0}, {"date": "2024-02-20", "close": 17.22, "volume": 162733.0}, {"date": "2024-02-21", "close": 17.2, "volume": 237061.0}, {"date": "2024-02-22", "close": 17.32, "volume": 223558.0}, {"date": "2024-02-23", "close": 17.27, "volume": 162758.0}, {"date": "2024-02-26", "close": 17.37, "volume": 166991.0}, {"date": "2024-02-27", "close": 17.09, "volume": 136995.0}, {"date": "2024-02-28", "close": 16.84, "volume": 180722.0}, {"date": "2024-02-29", "close": 15.66, "volume": 2849014.0}, {"date": "2024-03-01", "close": 15.81, "volume": 1310854.0}, {"date": "2024-03-04", "close": 15.74, "volume": 1035963.0}, {"date": "2024-03-05", "close": 16.07, "volume": 1037422.0}, {"date": "2024-03-06", "close": 16.07, "volume": 331453.0}, {"date": "2024-03-07", "close": 16.07, "volume": 613024.0}, {"date": "2024-03-08", "close": 16.01, "volume": 1099487.0}, {"date": "2024-03-11", "close": 15.78, "volume": 443690.0}, {"date": "2024-03-12", "close": 15.87, "volume": 1024617.0}, {"date": "2024-03-13", "close": 15.86, "volume": 565130.0}, {"date": "2024-03-14", "close": 15.98, "volume": 657964.0}, {"date": "2024-03-15", "close": 15.85, "volume": 670687.0}, {"date": "2024-03-18", "close": 15.81, "volume": 451646.0}, {"date": "2024-03-19", "close": 15.94, "volume": 476783.0}, {"date": "2024-03-20", "close": 15.96, "volume": 546341.0}, {"date": "2024-03-21", "close": 15.94, "volume": 813072.0}, {"date": "2024-03-22", "close": 15.72, "volume": 402730.0}, {"date": "2024-03-25", "close": 16.0, "volume": 1165714.0}, {"date": "2024-03-26", "close": 15.93, "volume": 967501.0}, {"date": "2024-03-27", "close": 16.05, "volume": 1167619.0}, {"date": "2024-03-28", "close": 16.22, "volume": 600407.0}, {"date": "2024-04-01", "close": 16.08, "volume": 347179.0}, {"date": "2024-04-02", "close": 15.62, "volume": 390531.0}, {"date": "2024-04-03", "close": 15.59, "volume": 389332.0}, {"date": "2024-04-04", "close": 15.4, "volume": 332556.0}, {"date": "2024-04-05", "close": 15.61, "volume": 388891.0}, {"date": "2024-04-08", "close": 15.4, "volume": 656673.0}, {"date": "2024-04-09", "close": 15.83, "volume": 632356.0}, {"date": "2024-04-10", "close": 15.46, "volume": 542621.0}, {"date": "2024-04-11", "close": 15.67, "volume": 560310.0}, {"date": "2024-04-12", "close": 15.5, "volume": 298726.0}, {"date": "2024-04-15", "close": 15.15, "volume": 296142.0}, {"date": "2024-04-16", "close": 14.9, "volume": 293955.0}, {"date": "2024-04-17", "close": 14.77, "volume": 317069.0}, {"date": "2024-04-18", "close": 14.86, "volume": 395711.0}, {"date": "2024-04-19", "close": 15.32, "volume": 431784.0}, {"date": "2024-04-22", "close": 15.5, "volume": 327807.0}, {"date": "2024-04-23", "close": 16.41, "volume": 979896.0}, {"date": "2024-04-24", "close": 16.43, "volume": 514765.0}, {"date": "2024-04-25", "close": 16.47, "volume": 363559.0}, {"date": "2024-04-26", "close": 16.41, "volume": 271891.0}, {"date": "2024-04-29", "close": 16.59, "volume": 272652.0}, {"date": "2024-04-30", "close": 16.3, "volume": 276854.0}, {"date": "2024-05-01", "close": 16.31, "volume": 378734.0}, {"date": "2024-05-02", "close": 16.59, "volume": 292523.0}, {"date": "2024-05-03", "close": 16.8, "volume": 392309.0}, {"date": "2024-05-06", "close": 16.57, "volume": 547661.0}, {"date": "2024-05-07", "close": 16.34, "volume": 346186.0}, {"date": "2024-05-08", "close": 16.23, "volume": 347504.0}, {"date": "2024-05-09", "close": 16.31, "volume": 472204.0}, {"date": "2024-05-10", "close": 15.99, "volume": 273500.0}, {"date": "2024-05-13", "close": 15.89, "volume": 293046.0}, {"date": "2024-05-14", "close": 16.12, "volume": 513932.0}, {"date": "2024-05-15", "close": 16.35, "volume": 326886.0}, {"date": "2024-05-16", "close": 16.34, "volume": 243624.0}, {"date": "2024-05-17", "close": 16.4, "volume": 271230.0}, {"date": "2024-05-20", "close": 16.32, "volume": 251257.0}, {"date": "2024-05-21", "close": 16.51, "volume": 474877.0}, {"date": "2024-05-22", "close": 16.57, "volume": 357068.0}, {"date": "2024-05-23", "close": 16.53, "volume": 548608.0}, {"date": "2024-05-24", "close": 16.48, "volume": 491123.0}, {"date": "2024-05-28", "close": 16.85, "volume": 515383.0}, {"date": "2024-05-29", "close": 16.35, "volume": 521581.0}, {"date": "2024-05-30", "close": 16.11, "volume": 239729.0}, {"date": "2024-05-31", "close": 16.06, "volume": 273416.0}, {"date": "2024-06-03", "close": 16.48, "volume": 350873.0}, {"date": "2024-06-04", "close": 16.67, "volume": 342072.0}, {"date": "2024-06-05", "close": 16.65, "volume": 239917.0}, {"date": "2024-06-06", "close": 16.37, "volume": 281541.0}, {"date": "2024-06-07", "close": 16.45, "volume": 385805.0}, {"date": "2024-06-10", "close": 16.72, "volume": 633912.0}, {"date": "2024-06-11", "close": 16.69, "volume": 422758.0}, {"date": "2024-06-12", "close": 16.84, "volume": 340482.0}, {"date": "2024-06-13", "close": 16.61, "volume": 270822.0}, {"date": "2024-06-14", "close": 16.44, "volume": 530224.0}, {"date": "2024-06-17", "close": 16.33, "volume": 201860.0}, {"date": "2024-06-18", "close": 16.2, "volume": 276365.0}, {"date": "2024-06-20", "close": 15.93, "volume": 263655.0}, {"date": "2024-06-21", "close": 16.15, "volume": 505898.0}, {"date": "2024-06-24", "close": 15.69, "volume": 374739.0}, {"date": "2024-06-25", "close": 15.56, "volume": 435052.0}, {"date": "2024-06-26", "close": 15.53, "volume": 488520.0}, {"date": "2024-06-27", "close": 15.57, "volume": 269897.0}, {"date": "2024-06-28", "close": 16.07, "volume": 2157019.0}, {"date": "2024-07-01", "close": 15.86, "volume": 354121.0}, {"date": "2024-07-02", "close": 15.87, "volume": 186340.0}, {"date": "2024-07-03", "close": 16.14, "volume": 85413.0}, {"date": "2024-07-05", "close": 15.92, "volume": 197968.0}, {"date": "2024-07-08", "close": 16.03, "volume": 204981.0}, {"date": "2024-07-09", "close": 15.73, "volume": 283691.0}, {"date": "2024-07-10", "close": 15.65, "volume": 290075.0}, {"date": "2024-07-11", "close": 15.87, "volume": 373438.0}, {"date": "2024-07-12", "close": 15.93, "volume": 618694.0}, {"date": "2024-07-15", "close": 15.76, "volume": 535221.0}, {"date": "2024-07-16", "close": 16.4, "volume": 579115.0}, {"date": "2024-07-17", "close": 16.48, "volume": 451886.0}, {"date": "2024-07-18", "close": 16.5, "volume": 407700.0}, {"date": "2024-07-19", "close": 16.58, "volume": 384212.0}, {"date": "2024-07-22", "close": 17.0, "volume": 393793.0}, {"date": "2024-07-23", "close": 17.17, "volume": 458611.0}, {"date": "2024-07-24", "close": 16.85, "volume": 343904.0}, {"date": "2024-07-25", "close": 17.03, "volume": 384846.0}, {"date": "2024-07-26", "close": 17.24, "volume": 289012.0}, {"date": "2024-07-29", "close": 17.12, "volume": 144945.0}, {"date": "2024-07-30", "close": 17.3, "volume": 247044.0}, {"date": "2024-07-31", "close": 17.22, "volume": 289158.0}, {"date": "2024-08-01", "close": 17.03, "volume": 814552.0}, {"date": "2024-08-02", "close": 16.85, "volume": 587803.0}, {"date": "2024-08-05", "close": 16.42, "volume": 564497.0}, {"date": "2024-08-06", "close": 16.59, "volume": 347819.0}, {"date": "2024-08-07", "close": 16.45, "volume": 498786.0}, {"date": "2024-08-08", "close": 17.17, "volume": 635779.0}, {"date": "2024-08-09", "close": 16.98, "volume": 498098.0}, {"date": "2024-08-12", "close": 17.14, "volume": 470003.0}, {"date": "2024-08-13", "close": 17.28, "volume": 358922.0}, {"date": "2024-08-14", "close": 17.27, "volume": 282714.0}, {"date": "2024-08-15", "close": 17.55, "volume": 255058.0}, {"date": "2024-08-16", "close": 17.71, "volume": 356877.0}, {"date": "2024-08-19", "close": 18.04, "volume": 346475.0}, {"date": "2024-08-20", "close": 18.06, "volume": 392924.0}, {"date": "2024-08-21", "close": 18.69, "volume": 370012.0}, {"date": "2024-08-22", "close": 18.53, "volume": 491901.0}, {"date": "2024-08-23", "close": 18.99, "volume": 421769.0}, {"date": "2024-08-26", "close": 19.12, "volume": 276234.0}, {"date": "2024-08-27", "close": 19.08, "volume": 312472.0}, {"date": "2024-08-28", "close": 18.99, "volume": 247468.0}, {"date": "2024-08-29", "close": 18.81, "volume": 416775.0}, {"date": "2024-08-30", "close": 19.15, "volume": 393352.0}, {"date": "2024-09-03", "close": 18.91, "volume": 331653.0}, {"date": "2024-09-04", "close": 18.91, "volume": 635163.0}, {"date": "2024-09-05", "close": 19.05, "volume": 383388.0}, {"date": "2024-09-06", "close": 18.94, "volume": 434152.0}, {"date": "2024-09-09", "close": 18.85, "volume": 490277.0}, {"date": "2024-09-10", "close": 19.1, "volume": 254068.0}, {"date": "2024-09-11", "close": 19.16, "volume": 317083.0}, {"date": "2024-09-12", "close": 19.28, "volume": 283191.0}, {"date": "2024-09-13", "close": 19.56, "volume": 876122.0}, {"date": "2024-09-16", "close": 19.62, "volume": 384348.0}, {"date": "2024-09-17", "close": 19.5, "volume": 645210.0}, {"date": "2024-09-18", "close": 19.66, "volume": 347778.0}, {"date": "2024-09-19", "close": 19.81, "volume": 341781.0}, {"date": "2024-09-20", "close": 19.76, "volume": 718301.0}, {"date": "2024-09-23", "close": 19.75, "volume": 422946.0}, {"date": "2024-09-24", "close": 19.5, "volume": 677147.0}, {"date": "2024-09-25", "close": 19.66, "volume": 321147.0}, {"date": "2024-09-26", "close": 19.6, "volume": 348111.0}, {"date": "2024-09-27", "close": 19.73, "volume": 196868.0}, {"date": "2024-09-30", "close": 19.85, "volume": 247716.0}, {"date": "2024-10-01", "close": 19.85, "volume": 377073.0}, {"date": "2024-10-02", "close": 19.81, "volume": 332748.0}, {"date": "2024-10-03", "close": 19.75, "volume": 392228.0}, {"date": "2024-10-04", "close": 19.82, "volume": 190701.0}, {"date": "2024-10-07", "close": 19.66, "volume": 266525.0}, {"date": "2024-10-08", "close": 19.74, "volume": 284910.0}, {"date": "2024-10-09", "close": 19.78, "volume": 222701.0}, {"date": "2024-10-10", "close": 19.44, "volume": 270054.0}, {"date": "2024-10-11", "close": 19.76, "volume": 268335.0}, {"date": "2024-10-14", "close": 20.0, "volume": 252574.0}, {"date": "2024-10-15", "close": 20.3, "volume": 664058.0}, {"date": "2024-10-16", "close": 20.25, "volume": 527666.0}, {"date": "2024-10-17", "close": 19.86, "volume": 547005.0}, {"date": "2024-10-18", "close": 19.93, "volume": 371048.0}, {"date": "2024-10-21", "close": 19.78, "volume": 299269.0}, {"date": "2024-10-22", "close": 18.95, "volume": 2410041.0}, {"date": "2024-10-23", "close": 18.45, "volume": 1610417.0}, {"date": "2024-10-24", "close": 18.01, "volume": 562567.0}, {"date": "2024-10-25", "close": 17.74, "volume": 527753.0}, {"date": "2024-10-28", "close": 17.54, "volume": 556582.0}, {"date": "2024-10-29", "close": 17.88, "volume": 508503.0}, {"date": "2024-10-30", "close": 18.7, "volume": 1420943.0}, {"date": "2024-10-31", "close": 18.12, "volume": 2822352.0}, {"date": "2024-11-01", "close": 17.56, "volume": 1982309.0}, {"date": "2024-11-04", "close": 17.64, "volume": 2364403.0}, {"date": "2024-11-05", "close": 17.3, "volume": 1296491.0}, {"date": "2024-11-06", "close": 18.45, "volume": 2952949.0}, {"date": "2024-11-07", "close": 18.7, "volume": 1135309.0}, {"date": "2024-11-08", "close": 18.48, "volume": 1094777.0}, {"date": "2024-11-11", "close": 18.57, "volume": 965858.0}, {"date": "2024-11-12", "close": 18.58, "volume": 2751245.0}, {"date": "2024-11-13", "close": 18.02, "volume": 1696965.0}, {"date": "2024-11-14", "close": 17.85, "volume": 1167644.0}, {"date": "2024-11-15", "close": 17.5, "volume": 1254771.0}, {"date": "2024-11-18", "close": 17.32, "volume": 1030861.0}, {"date": "2024-11-19", "close": 17.61, "volume": 714056.0}, {"date": "2024-11-20", "close": 18.25, "volume": 974561.0}, {"date": "2024-11-21", "close": 18.55, "volume": 520287.0}, {"date": "2024-11-22", "close": 19.1, "volume": 766962.0}, {"date": "2024-11-25", "close": 19.89, "volume": 2493810.0}, {"date": "2024-11-26", "close": 19.73, "volume": 1173803.0}, {"date": "2024-11-27", "close": 19.28, "volume": 567523.0}, {"date": "2024-11-29", "close": 19.23, "volume": 454602.0}, {"date": "2024-12-02", "close": 19.37, "volume": 1341157.0}, {"date": "2024-12-03", "close": 19.89, "volume": 1209129.0}, {"date": "2024-12-04", "close": 19.77, "volume": 1611925.0}, {"date": "2024-12-05", "close": 19.77, "volume": 762288.0}, {"date": "2024-12-06", "close": 19.82, "volume": 699480.0}, {"date": "2024-12-09", "close": 20.0, "volume": 1294560.0}, {"date": "2024-12-10", "close": 19.65, "volume": 1332059.0}, {"date": "2024-12-11", "close": 19.81, "volume": 800916.0}, {"date": "2024-12-12", "close": 19.53, "volume": 463576.0}, {"date": "2024-12-13", "close": 19.34, "volume": 678048.0}, {"date": "2024-12-16", "close": 19.18, "volume": 704219.0}, {"date": "2024-12-17", "close": 19.33, "volume": 1384078.0}, {"date": "2024-12-18", "close": 19.25, "volume": 1524317.0}, {"date": "2024-12-19", "close": 18.58, "volume": 1220861.0}, {"date": "2024-12-20", "close": 18.48, "volume": 1696100.0}, {"date": "2024-12-23", "close": 18.35, "volume": 410640.0}, {"date": "2024-12-24", "close": 18.64, "volume": 126129.0}, {"date": "2024-12-26", "close": 18.91, "volume": 218430.0}, {"date": "2024-12-27", "close": 18.65, "volume": 253930.0}, {"date": "2024-12-30", "close": 18.68, "volume": 444919.0}, {"date": "2024-12-31", "close": 18.73, "volume": 578435.0}, {"date": "2025-01-02", "close": 18.43, "volume": 348017.0}, {"date": "2025-01-03", "close": 18.43, "volume": 354079.0}, {"date": "2025-01-06", "close": 17.92, "volume": 565369.0}, {"date": "2025-01-07", "close": 17.91, "volume": 457374.0}, {"date": "2025-01-08", "close": 17.46, "volume": 869297.0}, {"date": "2025-01-10", "close": 17.45, "volume": 714249.0}, {"date": "2025-01-13", "close": 17.48, "volume": 826191.0}, {"date": "2025-01-14", "close": 17.21, "volume": 630903.0}, {"date": "2025-01-15", "close": 18.16, "volume": 598794.0}, {"date": "2025-01-16", "close": 18.23, "volume": 316115.0}, {"date": "2025-01-17", "close": 18.6, "volume": 347466.0}, {"date": "2025-01-21", "close": 18.89, "volume": 676662.0}, {"date": "2025-01-22", "close": 18.57, "volume": 446910.0}, {"date": "2025-01-23", "close": 18.42, "volume": 526159.0}, {"date": "2025-01-24", "close": 18.48, "volume": 401776.0}, {"date": "2025-01-27", "close": 18.93, "volume": 559956.0}, {"date": "2025-01-28", "close": 18.82, "volume": 361094.0}, {"date": "2025-01-29", "close": 18.64, "volume": 383291.0}, {"date": "2025-01-30", "close": 18.75, "volume": 362994.0}, {"date": "2025-01-31", "close": 18.88, "volume": 717509.0}, {"date": "2025-02-03", "close": 18.81, "volume": 661069.0}, {"date": "2025-02-04", "close": 19.1, "volume": 333346.0}, {"date": "2025-02-05", "close": 19.32, "volume": 258070.0}, {"date": "2025-02-06", "close": 18.99, "volume": 606839.0}, {"date": "2025-02-07", "close": 18.99, "volume": 842715.0}, {"date": "2025-02-10", "close": 19.35, "volume": 390688.0}, {"date": "2025-02-11", "close": 19.82, "volume": 528570.0}, {"date": "2025-02-12", "close": 19.69, "volume": 1038992.0}, {"date": "2025-02-13", "close": 20.01, "volume": 1007129.0}, {"date": "2025-02-14", "close": 19.93, "volume": 564381.0}, {"date": "2025-02-18", "close": 19.58, "volume": 997057.0}, {"date": "2025-02-19", "close": 18.91, "volume": 1005157.0}, {"date": "2025-02-20", "close": 18.74, "volume": 736172.0}, {"date": "2025-02-21", "close": 18.24, "volume": 758808.0}, {"date": "2025-02-24", "close": 18.28, "volume": 621598.0}, {"date": "2025-02-25", "close": 18.82, "volume": 962062.0}, {"date": "2025-02-26", "close": 18.58, "volume": 815277.0}, {"date": "2025-02-27", "close": 16.265, "volume": 2623779.0}, {"date": "2025-02-28", "close": 14.96, "volume": 2915594.0}, {"date": "2025-03-03", "close": 14.23, "volume": 2033909.0}, {"date": "2025-03-04", "close": 13.8, "volume": 1979475.0}, {"date": "2025-03-05", "close": 14.03, "volume": 1763518.0}, {"date": "2025-03-06", "close": 13.42, "volume": 1739121.0}, {"date": "2025-03-07", "close": 13.34, "volume": 2089337.0}, {"date": "2025-03-10", "close": 13.05, "volume": 1320310.0}, {"date": "2025-03-11", "close": 13.0, "volume": 1600745.0}, {"date": "2025-03-12", "close": 12.71, "volume": 1426393.0}, {"date": "2025-03-13", "close": 12.66, "volume": 838254.0}, {"date": "2025-03-14", "close": 13.09, "volume": 666231.0}, {"date": "2025-03-17", "close": 13.4, "volume": 674407.0}, {"date": "2025-03-18", "close": 13.45, "volume": 1205751.0}, {"date": "2025-03-19", "close": 13.81, "volume": 1205535.0}, {"date": "2025-03-20", "close": 13.95, "volume": 1091248.0}, {"date": "2025-03-21", "close": 13.51, "volume": 1255242.0}, {"date": "2025-03-24", "close": 14.0, "volume": 802973.0}, {"date": "2025-03-25", "close": 14.01, "volume": 645264.0}, {"date": "2025-03-26", "close": 14.21, "volume": 900558.0}, {"date": "2025-03-27", "close": 14.22, "volume": 1289315.0}, {"date": "2025-03-28", "close": 13.93, "volume": 1082654.0}, {"date": "2025-03-31", "close": 14.09, "volume": 1854236.0}, {"date": "2025-04-01", "close": 14.43, "volume": 2286588.0}, {"date": "2025-04-02", "close": 14.87, "volume": 2384746.0}, {"date": "2025-04-03", "close": 14.68, "volume": 2897638.0}, {"date": "2025-04-04", "close": 13.62, "volume": 2375373.0}, {"date": "2025-04-07", "close": 13.35, "volume": 1968092.0}, {"date": "2025-04-08", "close": 13.03, "volume": 1599558.0}, {"date": "2025-04-09", "close": 14.36, "volume": 2146516.0}, {"date": "2025-04-10", "close": 13.83, "volume": 1372773.0}, {"date": "2025-04-11", "close": 14.71, "volume": 1039544.0}, {"date": "2025-04-14", "close": 15.01, "volume": 1279040.0}, {"date": "2025-04-15", "close": 13.97, "volume": 2062935.0}, {"date": "2025-04-16", "close": 13.79, "volume": 1263313.0}, {"date": "2025-04-17", "close": 13.47, "volume": 993097.0}, {"date": "2025-04-21", "close": 12.99, "volume": 816032.0}, {"date": "2025-04-22", "close": 13.63, "volume": 1145778.0}, {"date": "2025-04-23", "close": 13.87, "volume": 1040110.0}, {"date": "2025-04-24", "close": 14.28, "volume": 1122153.0}, {"date": "2025-04-25", "close": 14.05, "volume": 1307715.0}, {"date": "2025-04-28", "close": 14.11, "volume": 900397.0}, {"date": "2025-04-29", "close": 14.32, "volume": 800120.0}, {"date": "2025-04-30", "close": 14.1, "volume": 895346.0}, {"date": "2025-05-01", "close": 14.46, "volume": 1218555.0}, {"date": "2025-05-02", "close": 14.98, "volume": 837606.0}, {"date": "2025-05-05", "close": 14.83, "volume": 901169.0}, {"date": "2025-05-06", "close": 14.82, "volume": 790284.0}, {"date": "2025-05-07", "close": 14.97, "volume": 1559749.0}, {"date": "2025-05-08", "close": 17.83, "volume": 2313824.0}, {"date": "2025-05-09", "close": 17.66, "volume": 1776502.0}, {"date": "2025-05-12", "close": 18.32, "volume": 1668570.0}, {"date": "2025-05-13", "close": 17.83, "volume": 1067039.0}, {"date": "2025-05-14", "close": 17.88, "volume": 1198079.0}, {"date": "2025-05-15", "close": 18.26, "volume": 985314.0}, {"date": "2025-05-16", "close": 18.15, "volume": 2113733.0}, {"date": "2025-05-19", "close": 18.18, "volume": 1626073.0}, {"date": "2025-05-20", "close": 18.17, "volume": 903005.0}, {"date": "2025-05-21", "close": 17.3, "volume": 1153314.0}, {"date": "2025-05-22", "close": 17.44, "volume": 762388.0}, {"date": "2025-05-23", "close": 16.88, "volume": 713695.0}, {"date": "2025-05-27", "close": 17.4, "volume": 761542.0}, {"date": "2025-05-28", "close": 17.05, "volume": 1078408.0}, {"date": "2025-05-29", "close": 17.03, "volume": 946532.0}, {"date": "2025-05-30", "close": 17.12, "volume": 1016079.0}, {"date": "2025-06-02", "close": 17.45, "volume": 1418472.0}, {"date": "2025-06-03", "close": 18.1, "volume": 899030.0}, {"date": "2025-06-04", "close": 18.2, "volume": 743008.0}, {"date": "2025-06-05", "close": 18.13, "volume": 808060.0}, {"date": "2025-06-06", "close": 18.17, "volume": 606046.0}, {"date": "2025-06-09", "close": 18.55, "volume": 1132386.0}, {"date": "2025-06-10", "close": 18.59, "volume": 1152300.0}, {"date": "2025-06-11", "close": 18.58, "volume": 915278.0}, {"date": "2025-06-12", "close": 18.2, "volume": 585072.0}, {"date": "2025-06-13", "close": 17.77, "volume": 537954.0}, {"date": "2025-06-16", "close": 17.87, "volume": 804295.0}, {"date": "2025-06-17", "close": 17.54, "volume": 780815.0}, {"date": "2025-06-18", "close": 17.25, "volume": 907478.0}, {"date": "2025-06-20", "close": 16.55, "volume": 1506117.0}, {"date": "2025-06-23", "close": 16.75, "volume": 1103844.0}, {"date": "2025-06-24", "close": 16.8, "volume": 976624.0}, {"date": "2025-06-25", "close": 16.53, "volume": 1264775.0}, {"date": "2025-06-26", "close": 16.43, "volume": 1351275.0}, {"date": "2025-06-27", "close": 15.8, "volume": 5739579.0}, {"date": "2025-06-30", "close": 16.61, "volume": 1748970.0}, {"date": "2025-07-01", "close": 17.09, "volume": 1224158.0}, {"date": "2025-07-02", "close": 16.96, "volume": 733402.0}, {"date": "2025-07-03", "close": 17.16, "volume": 381654.0}, {"date": "2025-07-07", "close": 17.14, "volume": 542884.0}, {"date": "2025-07-08", "close": 17.14, "volume": 898598.0}, {"date": "2025-07-09", "close": 17.51, "volume": 781614.0}, {"date": "2025-07-10", "close": 17.61, "volume": 531500.0}, {"date": "2025-07-11", "close": 17.19, "volume": 455106.0}, {"date": "2025-07-14", "close": 17.18, "volume": 563850.0}, {"date": "2025-07-15", "close": 16.46, "volume": 668724.0}, {"date": "2025-07-16", "close": 16.81, "volume": 678741.0}, {"date": "2025-07-17", "close": 17.85, "volume": 1857448.0}, {"date": "2025-07-18", "close": 17.63, "volume": 1123309.0}, {"date": "2025-07-21", "close": 17.7, "volume": 798215.0}, {"date": "2025-07-22", "close": 18.05, "volume": 834720.0}, {"date": "2025-07-23", "close": 18.26, "volume": 982045.0}, {"date": "2025-07-24", "close": 18.36, "volume": 813553.0}, {"date": "2025-07-25", "close": 18.4, "volume": 725725.0}, {"date": "2025-07-28", "close": 18.16, "volume": 913546.0}, {"date": "2025-07-29", "close": 18.2, "volume": 657109.0}, {"date": "2025-07-30", "close": 18.01, "volume": 587635.0}, {"date": "2025-07-31", "close": 17.29, "volume": 830287.0}, {"date": "2025-08-01", "close": 16.47, "volume": 653936.0}, {"date": "2025-08-04", "close": 16.73, "volume": 736303.0}, {"date": "2025-08-05", "close": 16.05, "volume": 1141723.0}, {"date": "2025-08-06", "close": 16.21, "volume": 1082866.0}, {"date": "2025-08-07", "close": 17.5, "volume": 1293391.0}, {"date": "2025-08-08", "close": 16.63, "volume": 1891629.0}, {"date": "2025-08-11", "close": 15.73, "volume": 1367013.0}, {"date": "2025-08-12", "close": 16.36, "volume": 684627.0}, {"date": "2025-08-13", "close": 17.24, "volume": 722639.0}, {"date": "2025-08-14", "close": 16.82, "volume": 625992.0}, {"date": "2025-08-15", "close": 16.48, "volume": 954603.0}, {"date": "2025-08-18", "close": 16.38, "volume": 808575.0}, {"date": "2025-08-19", "close": 16.43, "volume": 721254.0}, {"date": "2025-08-20", "close": 16.51, "volume": 579226.0}, {"date": "2025-08-21", "close": 16.32, "volume": 600592.0}, {"date": "2025-08-22", "close": 17.12, "volume": 1153517.0}, {"date": "2025-08-25", "close": 16.67, "volume": 484335.0}, {"date": "2025-08-26", "close": 16.39, "volume": 631364.0}, {"date": "2025-08-27", "close": 16.48, "volume": 422502.0}, {"date": "2025-08-28", "close": 16.33, "volume": 414932.0}, {"date": "2025-08-29", "close": 16.36, "volume": 584190.0}, {"date": "2025-09-02", "close": 15.9, "volume": 539264.0}, {"date": "2025-09-03", "close": 15.85, "volume": 623400.0}, {"date": "2025-09-04", "close": 15.98, "volume": 465019.0}, {"date": "2025-09-05", "close": 16.06, "volume": 916591.0}, {"date": "2025-09-08", "close": 16.17, "volume": 917349.0}, {"date": "2025-09-09", "close": 15.9, "volume": 750712.0}, {"date": "2025-09-10", "close": 15.76, "volume": 759906.0}, {"date": "2025-09-11", "close": 16.28, "volume": 742654.0}, {"date": "2025-09-12", "close": 15.78, "volume": 671247.0}, {"date": "2025-09-15", "close": 15.63, "volume": 750690.0}, {"date": "2025-09-16", "close": 15.6, "volume": 557802.0}, {"date": "2025-09-17", "close": 15.58, "volume": 610757.0}, {"date": "2025-09-18", "close": 15.66, "volume": 469856.0}, {"date": "2025-09-19", "close": 15.32, "volume": 2059189.0}, {"date": "2025-09-22", "close": 15.11, "volume": 545723.0}, {"date": "2025-09-23", "close": 14.78, "volume": 1115492.0}, {"date": "2025-09-24", "close": 15.07, "volume": 831301.0}, {"date": "2025-09-25", "close": 14.88, "volume": 827615.0}, {"date": "2025-09-26", "close": 15.37, "volume": 1711612.0}, {"date": "2025-09-29", "close": 15.01, "volume": 1353639.0}, {"date": "2025-09-30", "close": 15.39, "volume": 679249.0}, {"date": "2025-10-01", "close": 15.46, "volume": 761595.0}, {"date": "2025-10-02", "close": 15.21, "volume": 708489.0}, {"date": "2025-10-03", "close": 15.76, "volume": 611055.0}, {"date": "2025-10-06", "close": 15.73, "volume": 803654.0}, {"date": "2025-10-07", "close": 15.06, "volume": 655760.0}, {"date": "2025-10-08", "close": 15.01, "volume": 631687.0}, {"date": "2025-10-09", "close": 14.5, "volume": 638634.0}, {"date": "2025-10-10", "close": 14.26, "volume": 1045897.0}, {"date": "2025-10-13", "close": 14.16, "volume": 681501.0}, {"date": "2025-10-14", "close": 14.45, "volume": 655490.0}, {"date": "2025-10-15", "close": 14.35, "volume": 532861.0}, {"date": "2025-10-16", "close": 14.06, "volume": 538607.0}, {"date": "2025-10-17", "close": 14.01, "volume": 818232.0}, {"date": "2025-10-20", "close": 14.15, "volume": 481823.0}, {"date": "2025-10-21", "close": 14.28, "volume": 558274.0}, {"date": "2025-10-22", "close": 14.52, "volume": 970236.0}, {"date": "2025-10-23", "close": 14.42, "volume": 734024.0}, {"date": "2025-10-24", "close": 14.39, "volume": 459740.0}, {"date": "2025-10-27", "close": 14.22, "volume": 585354.0}, {"date": "2025-10-28", "close": 14.11, "volume": 469722.0}, {"date": "2025-10-29", "close": 13.15, "volume": 1446598.0}, {"date": "2025-10-30", "close": 12.96, "volume": 1013041.0}, {"date": "2025-10-31", "close": 12.63, "volume": 1152036.0}, {"date": "2025-11-03", "close": 12.34, "volume": 1356404.0}, {"date": "2025-11-04", "close": 12.85, "volume": 1094183.0}, {"date": "2025-11-05", "close": 12.93, "volume": 1058827.0}, {"date": "2025-11-06", "close": 13.8, "volume": 1964628.0}, {"date": "2025-11-07", "close": 13.31, "volume": 1067345.0}, {"date": "2025-11-10", "close": 13.18, "volume": 1104672.0}, {"date": "2025-11-11", "close": 13.29, "volume": 902313.0}, {"date": "2025-11-12", "close": 13.35, "volume": 756184.0}, {"date": "2025-11-13", "close": 13.13, "volume": 555200.0}, {"date": "2025-11-14", "close": 13.19, "volume": 570414.0}, {"date": "2025-11-17", "close": 12.5, "volume": 666087.0}, {"date": "2025-11-18", "close": 12.17, "volume": 851351.0}, {"date": "2025-11-19", "close": 12.38, "volume": 977849.0}, {"date": "2025-11-20", "close": 12.75, "volume": 1360701.0}, {"date": "2025-11-21", "close": 13.64, "volume": 1609084.0}, {"date": "2025-11-24", "close": 13.61, "volume": 798239.0}, {"date": "2025-11-25", "close": 14.02, "volume": 578009.0}, {"date": "2025-11-26", "close": 13.82, "volume": 550326.0}, {"date": "2025-11-28", "close": 13.88, "volume": 266295.0}, {"date": "2025-12-01", "close": 13.97, "volume": 621736.0}, {"date": "2025-12-02", "close": 13.5, "volume": 624745.0}, {"date": "2025-12-03", "close": 13.92, "volume": 537840.0}, {"date": "2025-12-04", "close": 13.89, "volume": 471512.0}, {"date": "2025-12-05", "close": 13.83, "volume": 425315.0}, {"date": "2025-12-08", "close": 13.66, "volume": 632779.0}, {"date": "2025-12-09", "close": 13.64, "volume": 312970.0}, {"date": "2025-12-10", "close": 14.14, "volume": 702975.0}, {"date": "2025-12-11", "close": 14.57, "volume": 715616.0}, {"date": "2025-12-12", "close": 14.53, "volume": 508066.0}, {"date": "2025-12-15", "close": 15.02, "volume": 735689.0}, {"date": "2025-12-16", "close": 14.69, "volume": 896892.0}, {"date": "2025-12-17", "close": 14.79, "volume": 607279.0}, {"date": "2025-12-18", "close": 15.26, "volume": 700449.0}, {"date": "2025-12-19", "close": 15.2, "volume": 786510.0}, {"date": "2025-12-22", "close": 15.43, "volume": 550881.0}, {"date": "2025-12-23", "close": 15.28, "volume": 300202.0}, {"date": "2025-12-24", "close": 15.32, "volume": 132601.0}, {"date": "2025-12-26", "close": 15.53, "volume": 455866.0}, {"date": "2025-12-29", "close": 15.35, "volume": 496078.0}, {"date": "2025-12-30", "close": 14.92, "volume": 468026.0}, {"date": "2025-12-31", "close": 14.53, "volume": 539266.0}, {"date": "2026-01-02", "close": 14.25, "volume": 594368.0}, {"date": "2026-01-05", "close": 14.92, "volume": 572946.0}, {"date": "2026-01-06", "close": 15.12, "volume": 433246.0}, {"date": "2026-01-07", "close": 15.21, "volume": 404052.0}, {"date": "2026-01-08", "close": 15.71, "volume": 544217.0}, {"date": "2026-01-09", "close": 15.72, "volume": 617461.0}, {"date": "2026-01-12", "close": 15.5, "volume": 544138.0}, {"date": "2026-01-13", "close": 14.8, "volume": 588363.0}, {"date": "2026-01-14", "close": 14.86, "volume": 595589.0}, {"date": "2026-01-15", "close": 14.95, "volume": 522076.0}, {"date": "2026-01-16", "close": 15.08, "volume": 479897.0}, {"date": "2026-01-20", "close": 14.15, "volume": 472218.0}, {"date": "2026-01-21", "close": 14.33, "volume": 566543.0}, {"date": "2026-01-22", "close": 14.79, "volume": 380413.0}, {"date": "2026-01-23", "close": 14.15, "volume": 312892.0}, {"date": "2026-01-26", "close": 14.1, "volume": 450729.0}, {"date": "2026-01-27", "close": 13.43, "volume": 682293.0}, {"date": "2026-01-28", "close": 12.91, "volume": 836369.0}, {"date": "2026-01-29", "close": 13.05, "volume": 497919.0}, {"date": "2026-01-30", "close": 13.5, "volume": 1066931.0}, {"date": "2026-02-02", "close": 13.7, "volume": 1310467.0}, {"date": "2026-02-03", "close": 12.59, "volume": 1322512.0}, {"date": "2026-02-04", "close": 13.13, "volume": 993663.0}, {"date": "2026-02-05", "close": 12.18, "volume": 1804513.0}, {"date": "2026-02-06", "close": 11.94, "volume": 1006635.0}, {"date": "2026-02-09", "close": 11.24, "volume": 1092752.0}, {"date": "2026-02-10", "close": 11.14, "volume": 900583.0}, {"date": "2026-02-11", "close": 10.97, "volume": 1855610.0}, {"date": "2026-02-12", "close": 10.5, "volume": 1104061.0}, {"date": "2026-02-13", "close": 9.49, "volume": 2659584.0}, {"date": "2026-02-17", "close": 9.75, "volume": 1302473.0}, {"date": "2026-02-18", "close": 9.78, "volume": 760682.0}, {"date": "2026-02-19", "close": 9.6, "volume": 1101784.0}, {"date": "2026-02-20", "close": 9.85, "volume": 1112864.0}, {"date": "2026-02-23", "close": 8.95, "volume": 1189332.0}, {"date": "2026-02-24", "close": 9.07, "volume": 1164264.0}, {"date": "2026-02-25", "close": 9.52, "volume": 1388965.0}, {"date": "2026-02-26", "close": 11.69, "volume": 4516547.0}, {"date": "2026-02-27", "close": 11.51, "volume": 4009624.0}, {"date": "2026-03-02", "close": 11.76, "volume": 1730154.0}, {"date": "2026-03-03", "close": 11.83, "volume": 1443645.0}, {"date": "2026-03-04", "close": 12.22, "volume": 1638062.0}, {"date": "2026-03-05", "close": 12.16, "volume": 1384719.0}, {"date": "2026-03-06", "close": 12.06, "volume": 1712927.0}, {"date": "2026-03-09", "close": 11.63, "volume": 1714221.0}, {"date": "2026-03-10", "close": 11.52, "volume": 1738852.0}, {"date": "2026-03-11", "close": 11.22, "volume": 1386394.0}, {"date": "2026-03-12", "close": 11.06, "volume": 1042658.0}, {"date": "2026-03-13", "close": 10.87, "volume": 991607.0}, {"date": "2026-03-16", "close": 10.31, "volume": 1529758.0}, {"date": "2026-03-17", "close": 10.68, "volume": 1380352.0}, {"date": "2026-03-18", "close": 10.65, "volume": 1442732.0}, {"date": "2026-03-19", "close": 10.97, "volume": 1285380.0}, {"date": "2026-03-20", "close": 10.69, "volume": 2278393.0}, {"date": "2026-03-23", "close": 11.27, "volume": 1304562.0}, {"date": "2026-03-24", "close": 11.13, "volume": 859435.0}, {"date": "2026-03-25", "close": 11.23, "volume": 738686.0}, {"date": "2026-03-26", "close": 11.29, "volume": 662324.0}, {"date": "2026-03-27", "close": 11.15, "volume": 898123.0}, {"date": "2026-03-30", "close": 11.44, "volume": 968562.0}, {"date": "2026-03-31", "close": 11.76, "volume": 1180985.0}, {"date": "2026-04-01", "close": 11.18, "volume": 1093596.0}, {"date": "2026-04-02", "close": 11.23, "volume": 939323.0}, {"date": "2026-04-06", "close": 11.19, "volume": 876236.0}, {"date": "2026-04-07", "close": 11.28, "volume": 911669.0}, {"date": "2026-04-08", "close": 11.29, "volume": 958185.0}, {"date": "2026-04-09", "close": 11.15, "volume": 875602.0}, {"date": "2026-04-10", "close": 10.93, "volume": 1119551.0}, {"date": "2026-04-13", "close": 11.645, "volume": 712680.0}, {"date": "2026-04-14", "close": 12.04, "volume": 819473.0}, {"date": "2026-04-15", "close": 11.84, "volume": 805188.0}, {"date": "2026-04-16", "close": 12.08, "volume": 831047.0}, {"date": "2026-04-17", "close": 12.51, "volume": 1223056.0}, {"date": "2026-04-20", "close": 12.61, "volume": 1235711.0}, {"date": "2026-04-21", "close": 13.25, "volume": 949952.0}, {"date": "2026-04-22", "close": 13.15, "volume": 1239676.0}, {"date": "2026-04-23", "close": 12.29, "volume": 1288828.0}, {"date": "2026-04-24", "close": 12.46, "volume": 740234.0}, {"date": "2026-04-27", "close": 12.58, "volume": 1769883.0}, {"date": "2026-04-28", "close": 13.05, "volume": 1063953.0}, {"date": "2026-04-29", "close": 13.05, "volume": 858805.0}, {"date": "2026-04-30", "close": 12.76, "volume": 772821.0}, {"date": "2026-05-01", "close": 12.97, "volume": 750963.0}, {"date": "2026-05-04", "close": 12.66, "volume": 547338.0}, {"date": "2026-05-05", "close": 12.64, "volume": 840781.0}, {"date": "2026-05-06", "close": 12.8, "volume": 1658087.0}, {"date": "2026-05-07", "close": 15.76, "volume": 3545092.0}, {"date": "2026-05-08", "close": 15.96, "volume": 1987759.0}, {"date": "2026-05-11", "close": 16.04, "volume": 2022602.0}, {"date": "2026-05-12", "close": 15.56, "volume": 1450489.0}, {"date": "2026-05-13", "close": 15.68, "volume": 1483547.0}, {"date": "2026-05-14", "close": 14.77, "volume": 1292377.0}, {"date": "2026-05-15", "close": 14.87, "volume": 775120.0}, {"date": "2026-05-18", "close": 15.29, "volume": 611539.0}, {"date": "2026-05-19", "close": 14.9, "volume": 869821.0}, {"date": "2026-05-20", "close": 15.28, "volume": 622277.0}, {"date": "2026-05-21", "close": 15.04, "volume": 585276.0}, {"date": "2026-05-22", "close": 15.42, "volume": 621480.0}, {"date": "2026-05-26", "close": 15.29, "volume": 613259.0}, {"date": "2026-05-27", "close": 15.35, "volume": 542977.0}, {"date": "2026-05-28", "close": 15.9, "volume": 606733.0}, {"date": "2026-05-29", "close": 16.0, "volume": 805493.0}, {"date": "2026-06-01", "close": 17.07, "volume": 939316.0}, {"date": "2026-06-02", "close": 16.42, "volume": 730341.0}, {"date": "2026-06-03", "close": 16.02, "volume": 812560.0}, {"date": "2026-06-04", "close": 15.77, "volume": 767903.0}, {"date": "2026-06-05", "close": 15.88, "volume": 646579.0}, {"date": "2026-06-08", "close": 15.76, "volume": 508332.0}, {"date": "2026-06-09", "close": 15.91, "volume": 570946.0}, {"date": "2026-06-10", "close": 15.84, "volume": 691129.0}, {"date": "2026-06-11", "close": 15.56, "volume": 603582.0}, {"date": "2026-06-12", "close": 16.49, "volume": 3635417.0}, {"date": "2026-06-15", "close": 16.99, "volume": 13837200.0}, {"date": "2026-06-16", "close": 16.71, "volume": 2831757.0}, {"date": "2026-06-17", "close": 15.79, "volume": 2621876.0}, {"date": "2026-06-18", "close": 16.07, "volume": 2148772.0}, {"date": "2026-06-22", "close": 16.13, "volume": 1575593.0}, {"date": "2026-06-23", "close": 16.56, "volume": 1580012.0}, {"date": "2026-06-24", "close": 16.72, "volume": 1291135.0}, {"date": "2026-06-25", "close": 16.76, "volume": 1179133.0}, {"date": "2026-06-26", "close": 17.82, "volume": 3809450.0}, {"date": "2026-06-29", "close": 18.12, "volume": 2175828.0}, {"date": "2026-06-30", "close": 18.05, "volume": 1534585.0}, {"date": "2026-07-01", "close": 18.895, "volume": 1568015.0}, {"date": "2026-07-02", "close": 20.53, "volume": 2115111.0}, {"date": "2026-07-06", "close": 20.15, "volume": 1950815.0}, {"date": "2026-07-07", "close": 20.06, "volume": 1708652.0}, {"date": "2026-07-08", "close": 19.7, "volume": 1747603.0}, {"date": "2026-07-09", "close": 19.4, "volume": 1051672.0}, {"date": "2026-07-10", "close": 19.54, "volume": 1068248.0}, {"date": "2026-07-13", "close": 20.58, "volume": 1589433.0}, {"date": "2026-07-14", "close": 21.15, "volume": 1091575.0}, {"date": "2026-07-15", "close": 21.17, "volume": 4025199.0}, {"date": "2026-07-16", "close": 22.31, "volume": 1891078.0}, {"date": "2026-07-17", "close": 22.35, "volume": 2050352.0}, {"date": "2026-07-20", "close": 22.3, "volume": 4128447.0}, {"date": "2026-07-21", "close": 21.12, "volume": 1505318.0}, {"date": "2026-07-22", "close": 19.96, "volume": 1981387.0}, {"date": "2026-07-23", "close": 19.18, "volume": 1618640.0}, {"date": "2026-07-24", "close": 19.64, "volume": 984882.0}, {"date": "2026-07-27", "close": 20.01, "volume": 1760716.0}, {"date": "2026-07-28", "close": 20.88, "volume": 1191871.0}, {"date": "2026-07-29", "close": 21.51, "volume": 1824589.0}, {"date": "2026-07-30", "close": 20.05, "volume": 2003383.0}, {"date": "2026-07-31", "close": 19.84, "volume": 2291083.0}, {"date": "2026-08-03", "close": 20.39, "volume": 1107476.0}, {"date": "2026-08-04", "close": 20.64, "volume": 907039.0}, {"date": "2026-08-05", "close": 20.56, "volume": 1599328.0}, {"date": "2026-08-06", "close": 24.12, "volume": 4725746.0}, {"date": "2026-08-07", "close": 24.01, "volume": 2577953.0}, {"date": "2026-08-10", "close": 23.59, "volume": 2954960.0}, {"date": "2026-08-11", "close": 21.17, "volume": 9086744.0}, {"date": "2026-08-12", "close": 20.99, "volume": 1987656.0}, {"date": "2026-08-13", "close": 22.2, "volume": 6795196.0}, {"date": "2026-08-14", "close": 21.58, "volume": 3465247.0}, {"date": "2026-08-17", "close": 20.3, "volume": 2600067.0}, {"date": "2026-08-18", "close": 20.95, "volume": 1470936.0}, {"date": "2026-08-19", "close": 21.14, "volume": 1517052.0}, {"date": "2026-08-20", "close": 21.23, "volume": 1149501.0}, {"date": "2026-08-21", "close": 20.9, "volume": 1561016.0}, {"date": "2026-08-24", "close": 20.69, "volume": 1186020.0}, {"date": "2026-08-25", "close": 20.32, "volume": 844358.0}, {"date": "2026-08-26", "close": 20.52, "volume": 1682705.0}, {"date": "2026-08-27", "close": 20.93, "volume": 1070216.0}, {"date": "2026-08-28", "close": 21.04, "volume": 1150095.0}, {"date": "2026-08-31", "close": 21.02, "volume": 1410215.0}, {"date": "2026-09-01", "close": 20.17, "volume": 1762400.0}, {"date": "2026-09-02", "close": 20.07, "volume": 1095094.0}, {"date": "2026-09-03", "close": 21.02, "volume": 1110621.0}, {"date": "2026-09-04", "close": 21.38, "volume": 1499824.0}, {"date": "2026-09-08", "close": 20.63, "volume": 1384783.0}, {"date": "2026-09-09", "close": 20.55, "volume": 1814284.0}, {"date": "2026-09-10", "close": 20.42, "volume": 1328147.0}, {"date": "2026-09-11", "close": 21.22, "volume": 1079505.0}, {"date": "2026-09-14", "close": 22.28, "volume": 1323684.0}, {"date": "2026-09-15", "close": 21.65, "volume": 1195271.0}, {"date": "2026-09-16", "close": 21.56, "volume": 1068807.0}, {"date": "2026-09-17", "close": 21.06, "volume": 1549268.0}, {"date": "2026-09-18", "close": 20.72, "volume": 2247228.0}, {"date": "2026-09-21", "close": 20.49, "volume": 1298265.0}, {"date": "2026-09-22", "close": 20.34, "volume": 907616.0}, {"date": "2026-09-23", "close": 20.0, "volume": 640137.0}, {"date": "2026-09-24", "close": 19.92, "volume": 1559602.0}, {"date": "2026-09-25", "close": 19.6, "volume": 1128326.0}, {"date": "2026-09-28", "close": 18.61, "volume": 2232938.0}, {"date": "2026-09-29", "close": 17.65, "volume": 3679136.0}, {"date": "2026-09-30", "close": 17.8, "volume": 5308835.0}, {"date": "2026-10-01", "close": 18.34, "volume": 2815022.0}, {"date": "2026-10-02", "close": 18.09, "volume": 1934361.0}, {"date": "2026-10-05", "close": 18.37, "volume": 1936621.0}, {"date": "2026-10-06", "close": 18.49, "volume": 1497259.0}, {"date": "2026-10-07", "close": 18.37, "volume": 2625181.0}, {"date": "2026-10-08", "close": 18.73, "volume": 1790317.0}, {"date": "2026-10-09", "close": 19.04, "volume": 1311481.0}, {"date": "2026-10-12", "close": 19.09, "volume": 2039048.0}, {"date": "2026-10-13", "close": 19.25, "volume": 1038564.0}, {"date": "2026-10-14", "close": 18.98, "volume": 948046.0}, {"date": "2026-10-15", "close": 20.08, "volume": 1308815.0}, {"date": "2026-10-16", "close": 19.18, "volume": 1326460.0}, {"date": "2026-10-19", "close": 18.95, "volume": 890721.0}, {"date": "2026-10-20", "close": 19.56, "volume": 779541.0}, {"date": "2026-10-21", "close": 19.66, "volume": 719371.0}, {"date": "2026-10-22", "close": 21.22, "volume": 2220869.0}, {"date": "2026-10-23", "close": 21.25, "volume": 1776437.0}, {"date": "2026-10-26", "close": 21.25, "volume": 1226828.0}, {"date": "2026-10-27", "close": 21.08, "volume": 1927481.0}, {"date": "2026-10-28", "close": 21.0, "volume": 1682344.0}, {"date": "2026-10-29", "close": 20.97, "volume": 1035464.0}, {"date": "2026-10-30", "close": 21.59, "volume": 1105643.0}], "refreshing": true}