{"ticker": "GSBD", "overview": {"cik": "1572694", "ticker": "GSBD", "name": "Goldman Sachs BDC, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414262", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-30", "title": "Form 424B2", "accession": "0001193125-26-407934", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-30", "title": "Form 424B2", "accession": "0001193125-26-407931", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-30", "title": "Form 424B2", "accession": "0001193125-26-407926", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-09-29", "title": "Form N-2ASR", "accession": "0001193125-26-407625", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338524", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338331", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297641", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267692", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245245", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-212714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212431", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-155098", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-143858", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001193125-26-143814", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-140268", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-138148", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001193125-26-134842", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001193125-26-110886", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085495", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-078362", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-077458", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001193125-26-033773", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001193125-26-029704", "price_sensitive": true}, {"form": "424B2", "date": "2026-01-29", "title": "Form 424B2", "accession": "0001193125-26-027888", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 100116.89249999999, "sell_n": 0, "sell_sum": 0, "net": 100116.89249999999, "insiders": 1, "first_date": "2026-06-10", "last_date": "2026-06-10"}, "metrics": {"ticker": "GSBD", "has_prices": true, "as_of": "2026-10-15", "last": 8.92, "prev_close": 8.64, "change": 0.27999999999999936, "change_pct": 0.03240740740740733, "session_volume": 1074410.0, "vwap_5": 8.784303374864148, "vwap_20": 9.17963340626403, "vwap_60": 9.444788701024123, "vwap_250": 9.388959239954582, "high_52w": 10.23, "low_52w": 8.55, "avg_volume_20": 865433.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-424156", "src": "INSIDERS", "ticker": "GSBD", "cik": "1572694", "company": "Goldman Sachs BDC, Inc.", "company_raw": "Goldman Sachs BDC, Inc.", "who": "Timothy J. Leach", "who_key": "Leach Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100116.89249999999, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "GSBD lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1572694/000119312526424156/0001193125-26-424156-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}], "recent_buys": [{"id": "0001193125-26-424156", "src": "INSIDERS", "ticker": "GSBD", "cik": "1572694", "company": "Goldman Sachs BDC, Inc.", "company_raw": "Goldman Sachs BDC, Inc.", "who": "Timothy J. Leach", "who_key": "Leach Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100116.89249999999, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "GSBD lands a director's $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1572694/000119312526424156/0001193125-26-424156-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209739}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Goldman Sachs BDC, Inc. Common Stock", "new_value": "Goldman Sachs BDC, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001572694", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001572694", "applied": 1, "detected_at": "2026-10-25T02:43:40.259808"}]}, "key_people": [{"who": "Timothy J. Leach", "who_key": "Leach Timothy J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100116.89249999999, "sold": 0, "net": 100116.89249999999, "trades": 1, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 100116.89249999999, "date": "2026-06-10", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1572694/000119312526424156/0001193125-26-424156-index.htm"}], "latest": {"action": "BUY", "amount": 100116.89249999999, "date": "2026-06-10", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1572694/000119312526424156/0001193125-26-424156-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-414262", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-30", "title": "Form 424B2", "accession": "0001193125-26-407934", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-30", "title": "Form 424B2", "accession": "0001193125-26-407931", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-30", "title": "Form 424B2", "accession": "0001193125-26-407926", "price_sensitive": false}, {"form": "N-2ASR", "date": "2026-09-29", "title": "Form N-2ASR", "accession": "0001193125-26-407625", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001193125-26-338524", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-338331", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297641", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-267692", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001193125-26-245245", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-212714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001193125-26-212431", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "Material event", "accession": "0001193125-26-155098", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001193125-26-143858", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001193125-26-143814", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-02", "title": "Form DEFA14A", "accession": "0001193125-26-140268", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-01", "title": "Proxy statement", "accession": "0001193125-26-138148", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "Insider transaction", "accession": "0001193125-26-134842", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-17", "title": "Material event", "accession": "0001193125-26-110886", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001193125-26-085495", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "Material event", "accession": "0001193125-26-078362", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-26", "title": "Annual report", "accession": "0001193125-26-077458", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-02", "title": "Material event", "accession": "0001193125-26-033773", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "Material event", "accession": "0001193125-26-029704", "price_sensitive": true}, {"form": "424B2", "date": "2026-01-29", "title": "Form 424B2", "accession": "0001193125-26-027888", "price_sensitive": false}], "performance": {"ticker": "GSBD", "has_prices": true, "summary": {"n": 1, "avg": -0.019780219780219748, "win_rate": 0.0, "best": -0.019780219780219748, "worst": -0.019780219780219748, "as_of": "2026-10-15"}, "buys": [{"who": "Leach Timothy J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100116.89249999999, "date": "2026-06-10", "score": 48.5, "ref_price": 9.1, "return": -0.019780219780219748}]}, "price_series": [{"date": "2016-10-17", "close": 21.65, "volume": 107986.0}, {"date": "2016-10-18", "close": 21.6, "volume": 134546.0}, {"date": "2016-10-19", "close": 21.7, "volume": 77431.0}, {"date": "2016-10-20", "close": 21.89, "volume": 158743.0}, {"date": "2016-10-21", "close": 21.98, "volume": 68165.0}, {"date": "2016-10-24", "close": 21.98, "volume": 105707.0}, {"date": "2016-10-25", "close": 21.98, "volume": 101104.0}, {"date": "2016-10-26", "close": 22.0, "volume": 74683.0}, {"date": "2016-10-27", "close": 21.99, "volume": 177066.0}, {"date": "2016-10-28", "close": 22.15, "volume": 133409.0}, {"date": "2016-10-31", "close": 22.08, "volume": 158150.0}, {"date": "2016-11-01", "close": 21.88, "volume": 110245.0}, {"date": "2016-11-02", "close": 21.59, "volume": 110679.0}, {"date": "2016-11-03", "close": 20.83, "volume": 359299.0}, {"date": "2016-11-04", "close": 20.77, "volume": 217719.0}, {"date": "2016-11-07", "close": 21.54, "volume": 171786.0}, {"date": "2016-11-08", "close": 21.96, "volume": 107467.0}, {"date": "2016-11-09", "close": 22.1, "volume": 143076.0}, {"date": "2016-11-10", "close": 21.99, "volume": 102193.0}, {"date": "2016-11-11", "close": 21.83, "volume": 126687.0}, {"date": "2016-11-14", "close": 21.87, "volume": 207991.0}, {"date": "2016-11-15", "close": 21.8, "volume": 91676.0}, {"date": "2016-11-16", "close": 22.1, "volume": 171052.0}, {"date": "2016-11-17", "close": 22.42, "volume": 151530.0}, {"date": "2016-11-18", "close": 22.5, "volume": 115845.0}, {"date": "2016-11-21", "close": 22.51, "volume": 76693.0}, {"date": "2016-11-22", "close": 22.5, "volume": 75035.0}, {"date": "2016-11-23", "close": 22.52, "volume": 66768.0}, {"date": "2016-11-25", "close": 23.0, "volume": 76336.0}, {"date": "2016-11-28", "close": 22.98, "volume": 168326.0}, {"date": "2016-11-29", "close": 22.79, "volume": 135164.0}, {"date": "2016-11-30", "close": 23.01, "volume": 139101.0}, {"date": "2016-12-01", "close": 23.01, "volume": 79393.0}, {"date": "2016-12-02", "close": 23.15, "volume": 122411.0}, {"date": "2016-12-05", "close": 22.99, "volume": 189460.0}, {"date": "2016-12-06", "close": 23.02, "volume": 89595.0}, {"date": "2016-12-07", "close": 23.61, "volume": 235624.0}, {"date": "2016-12-08", "close": 23.51, "volume": 137025.0}, {"date": "2016-12-09", "close": 23.59, "volume": 163407.0}, {"date": "2016-12-12", "close": 23.2, "volume": 167424.0}, {"date": "2016-12-13", "close": 22.96, "volume": 169127.0}, {"date": "2016-12-14", "close": 23.16, "volume": 67109.0}, {"date": "2016-12-15", "close": 23.48, "volume": 197855.0}, {"date": "2016-12-16", "close": 23.24, "volume": 221190.0}, {"date": "2016-12-19", "close": 22.97, "volume": 193463.0}, {"date": "2016-12-20", "close": 23.0, "volume": 125131.0}, {"date": "2016-12-21", "close": 23.26, "volume": 163028.0}, {"date": "2016-12-22", "close": 23.44, "volume": 101798.0}, {"date": "2016-12-23", "close": 23.47, "volume": 110472.0}, {"date": "2016-12-27", "close": 23.65, "volume": 87831.0}, {"date": "2016-12-28", "close": 22.89, "volume": 99044.0}, {"date": "2016-12-29", "close": 23.25, "volume": 93195.0}, {"date": "2016-12-30", "close": 23.52, "volume": 68146.0}, {"date": "2017-01-03", "close": 23.28, "volume": 55813.0}, {"date": "2017-01-04", "close": 23.75, "volume": 192845.0}, {"date": "2017-01-05", "close": 23.79, "volume": 118702.0}, {"date": "2017-01-06", "close": 23.49, "volume": 165293.0}, {"date": "2017-01-09", "close": 22.99, "volume": 112733.0}, {"date": "2017-01-10", "close": 23.28, "volume": 73253.0}, {"date": "2017-01-11", "close": 23.5, "volume": 127719.0}, {"date": "2017-01-12", "close": 23.57, "volume": 71079.0}, {"date": "2017-01-13", "close": 23.37, "volume": 99570.0}, {"date": "2017-01-17", "close": 23.85, "volume": 124328.0}, {"date": "2017-01-18", "close": 22.51, "volume": 638567.0}, {"date": "2017-01-19", "close": 22.79, "volume": 169811.0}, {"date": "2017-01-20", "close": 22.79, "volume": 66127.0}, {"date": "2017-01-23", "close": 22.96, "volume": 56023.0}, {"date": "2017-01-24", "close": 23.33, "volume": 80299.0}, {"date": "2017-01-25", "close": 23.34, "volume": 151523.0}, {"date": "2017-01-26", "close": 23.59, "volume": 115101.0}, {"date": "2017-01-27", "close": 23.77, "volume": 67528.0}, {"date": "2017-01-30", "close": 23.86, "volume": 101608.0}, {"date": "2017-01-31", "close": 23.75, "volume": 70457.0}, {"date": "2017-02-01", "close": 23.93, "volume": 65742.0}, {"date": "2017-02-02", "close": 23.91, "volume": 68733.0}, {"date": "2017-02-03", "close": 24.31, "volume": 244174.0}, {"date": "2017-02-06", "close": 24.46, "volume": 129239.0}, {"date": "2017-02-07", "close": 24.3, "volume": 158479.0}, {"date": "2017-02-08", "close": 24.53, "volume": 114761.0}, {"date": "2017-02-09", "close": 24.46, "volume": 209744.0}, {"date": "2017-02-10", "close": 24.75, "volume": 125758.0}, {"date": "2017-02-13", "close": 24.6, "volume": 62905.0}, {"date": "2017-02-14", "close": 24.7, "volume": 76067.0}, {"date": "2017-02-15", "close": 24.8, "volume": 88191.0}, {"date": "2017-02-16", "close": 24.85, "volume": 135517.0}, {"date": "2017-02-17", "close": 25.09, "volume": 86835.0}, {"date": "2017-02-21", "close": 25.25, "volume": 179670.0}, {"date": "2017-02-22", "close": 25.27, "volume": 191328.0}, {"date": "2017-02-23", "close": 25.13, "volume": 271680.0}, {"date": "2017-02-24", "close": 24.74, "volume": 222733.0}, {"date": "2017-02-27", "close": 24.57, "volume": 195053.0}, {"date": "2017-02-28", "close": 24.63, "volume": 453614.0}, {"date": "2017-03-01", "close": 24.57, "volume": 679820.0}, {"date": "2017-03-02", "close": 24.15, "volume": 278317.0}, {"date": "2017-03-03", "close": 24.6, "volume": 299483.0}, {"date": "2017-03-06", "close": 24.57, "volume": 115390.0}, {"date": "2017-03-07", "close": 24.62, "volume": 80834.0}, {"date": "2017-03-08", "close": 24.83, "volume": 224181.0}, {"date": "2017-03-09", "close": 24.68, "volume": 313466.0}, {"date": "2017-03-10", "close": 25.2, "volume": 276447.0}, {"date": "2017-03-13", "close": 25.01, "volume": 96904.0}, {"date": "2017-03-14", "close": 25.15, "volume": 104238.0}, {"date": "2017-03-15", "close": 25.11, "volume": 124189.0}, {"date": "2017-03-16", "close": 25.22, "volume": 254811.0}, {"date": "2017-03-17", "close": 25.43, "volume": 129925.0}, {"date": "2017-03-20", "close": 25.43, "volume": 99334.0}, {"date": "2017-03-21", "close": 25.16, "volume": 105099.0}, {"date": "2017-03-22", "close": 24.94, "volume": 99022.0}, {"date": "2017-03-23", "close": 25.09, "volume": 111149.0}, {"date": "2017-03-24", "close": 24.89, "volume": 64452.0}, {"date": "2017-03-27", "close": 24.89, "volume": 455493.0}, {"date": "2017-03-28", "close": 24.89, "volume": 214545.0}, {"date": "2017-03-29", "close": 24.49, "volume": 189550.0}, {"date": "2017-03-30", "close": 24.51, "volume": 189180.0}, {"date": "2017-03-31", "close": 24.64, "volume": 210818.0}, {"date": "2017-04-03", "close": 24.59, "volume": 120250.0}, {"date": "2017-04-04", "close": 25.0, "volume": 212223.0}, {"date": "2017-04-05", "close": 25.08, "volume": 117924.0}, {"date": "2017-04-06", "close": 25.06, "volume": 177985.0}, {"date": "2017-04-07", "close": 25.09, "volume": 293758.0}, {"date": "2017-04-10", "close": 24.99, "volume": 109828.0}, {"date": "2017-04-11", "close": 25.0, "volume": 109456.0}, {"date": "2017-04-12", "close": 24.91, "volume": 56330.0}, {"date": "2017-04-13", "close": 25.04, "volume": 56247.0}, {"date": "2017-04-17", "close": 25.02, "volume": 55306.0}, {"date": "2017-04-18", "close": 24.97, "volume": 87796.0}, {"date": "2017-04-19", "close": 24.84, "volume": 53586.0}, {"date": "2017-04-20", "close": 24.41, "volume": 131634.0}, {"date": "2017-04-21", "close": 24.83, "volume": 71740.0}, {"date": "2017-04-24", "close": 24.78, "volume": 75408.0}, {"date": "2017-04-25", "close": 24.85, "volume": 70349.0}, {"date": "2017-04-26", "close": 24.96, "volume": 153154.0}, {"date": "2017-04-27", "close": 24.97, "volume": 95487.0}, {"date": "2017-04-28", "close": 25.0, "volume": 101595.0}, {"date": "2017-05-01", "close": 24.97, "volume": 74596.0}, {"date": "2017-05-02", "close": 24.91, "volume": 100318.0}, {"date": "2017-05-03", "close": 25.0, "volume": 147765.0}, {"date": "2017-05-04", "close": 24.5, "volume": 138794.0}, {"date": "2017-05-05", "close": 24.22, "volume": 140560.0}, {"date": "2017-05-08", "close": 23.35, "volume": 279604.0}, {"date": "2017-05-09", "close": 23.79, "volume": 181381.0}, {"date": "2017-05-10", "close": 23.12, "volume": 239288.0}, {"date": "2017-05-11", "close": 22.84, "volume": 206250.0}, {"date": "2017-05-12", "close": 22.81, "volume": 113817.0}, {"date": "2017-05-15", "close": 23.07, "volume": 131807.0}, {"date": "2017-05-16", "close": 23.18, "volume": 98212.0}, {"date": "2017-05-17", "close": 23.33, "volume": 157188.0}, {"date": "2017-05-18", "close": 23.08, "volume": 87347.0}, {"date": "2017-05-19", "close": 22.45, "volume": 2417165.0}, {"date": "2017-05-22", "close": 22.25, "volume": 373909.0}, {"date": "2017-05-23", "close": 22.5, "volume": 335487.0}, {"date": "2017-05-24", "close": 22.5, "volume": 430395.0}, {"date": "2017-05-25", "close": 22.48, "volume": 232970.0}, {"date": "2017-05-26", "close": 22.63, "volume": 349663.0}, {"date": "2017-05-30", "close": 22.48, "volume": 191936.0}, {"date": "2017-05-31", "close": 22.31, "volume": 314979.0}, {"date": "2017-06-01", "close": 22.3, "volume": 276978.0}, {"date": "2017-06-02", "close": 22.4, "volume": 165994.0}, {"date": "2017-06-05", "close": 22.47, "volume": 203937.0}, {"date": "2017-06-06", "close": 22.4, "volume": 190717.0}, {"date": "2017-06-07", "close": 22.27, "volume": 182616.0}, {"date": "2017-06-08", "close": 22.25, "volume": 132868.0}, {"date": "2017-06-09", "close": 22.49, "volume": 146520.0}, {"date": "2017-06-12", "close": 22.53, "volume": 143769.0}, {"date": "2017-06-13", "close": 22.47, "volume": 114972.0}, {"date": "2017-06-14", "close": 22.5, "volume": 140374.0}, {"date": "2017-06-15", "close": 22.42, "volume": 123635.0}, {"date": "2017-06-16", "close": 22.64, "volume": 158092.0}, {"date": "2017-06-19", "close": 22.64, "volume": 160301.0}, {"date": "2017-06-20", "close": 22.66, "volume": 188494.0}, {"date": "2017-06-21", "close": 22.74, "volume": 196070.0}, {"date": "2017-06-22", "close": 22.76, "volume": 107451.0}, {"date": "2017-06-23", "close": 22.85, "volume": 93757.0}, {"date": "2017-06-26", "close": 23.13, "volume": 132770.0}, {"date": "2017-06-27", "close": 23.06, "volume": 274557.0}, {"date": "2017-06-28", "close": 22.71, "volume": 119862.0}, {"date": "2017-06-29", "close": 22.61, "volume": 175166.0}, {"date": "2017-06-30", "close": 22.52, "volume": 127560.0}, {"date": "2017-07-03", "close": 22.64, "volume": 44913.0}, {"date": "2017-07-05", "close": 22.67, "volume": 102824.0}, {"date": "2017-07-06", "close": 22.7, "volume": 76805.0}, {"date": "2017-07-07", "close": 22.64, "volume": 64137.0}, {"date": "2017-07-10", "close": 22.59, "volume": 65860.0}, {"date": "2017-07-11", "close": 22.67, "volume": 90233.0}, {"date": "2017-07-12", "close": 22.7, "volume": 84037.0}, {"date": "2017-07-13", "close": 22.75, "volume": 83011.0}, {"date": "2017-07-14", "close": 22.76, "volume": 71432.0}, {"date": "2017-07-17", "close": 22.77, "volume": 82716.0}, {"date": "2017-07-18", "close": 22.77, "volume": 74445.0}, {"date": "2017-07-19", "close": 22.59, "volume": 124178.0}, {"date": "2017-07-20", "close": 22.53, "volume": 98959.0}, {"date": "2017-07-21", "close": 22.25, "volume": 101058.0}, {"date": "2017-07-24", "close": 22.29, "volume": 100372.0}, {"date": "2017-07-25", "close": 22.32, "volume": 84524.0}, {"date": "2017-07-26", "close": 22.35, "volume": 60825.0}, {"date": "2017-07-27", "close": 22.41, "volume": 47315.0}, {"date": "2017-07-28", "close": 22.4, "volume": 98305.0}, {"date": "2017-07-31", "close": 22.54, "volume": 56796.0}, {"date": "2017-08-01", "close": 22.64, "volume": 62708.0}, {"date": "2017-08-02", "close": 22.54, "volume": 50866.0}, {"date": "2017-08-03", "close": 22.54, "volume": 110025.0}, {"date": "2017-08-04", "close": 22.53, "volume": 97486.0}, {"date": "2017-08-07", "close": 22.64, "volume": 81299.0}, {"date": "2017-08-08", "close": 22.81, "volume": 143037.0}, {"date": "2017-08-09", "close": 22.85, "volume": 104248.0}, {"date": "2017-08-10", "close": 22.44, "volume": 131217.0}, {"date": "2017-08-11", "close": 22.32, "volume": 187611.0}, {"date": "2017-08-14", "close": 22.69, "volume": 57500.0}, {"date": "2017-08-15", "close": 22.45, "volume": 86458.0}, {"date": "2017-08-16", "close": 22.52, "volume": 81115.0}, {"date": "2017-08-17", "close": 22.28, "volume": 101977.0}, {"date": "2017-08-18", "close": 21.82, "volume": 321914.0}, {"date": "2017-08-21", "close": 21.7, "volume": 115838.0}, {"date": "2017-08-22", "close": 22.22, "volume": 139196.0}, {"date": "2017-08-23", "close": 22.41, "volume": 125250.0}, {"date": "2017-08-24", "close": 22.56, "volume": 167702.0}, {"date": "2017-08-25", "close": 22.38, "volume": 86658.0}, {"date": "2017-08-28", "close": 22.06, "volume": 133345.0}, {"date": "2017-08-29", "close": 22.18, "volume": 58190.0}, {"date": "2017-08-30", "close": 21.99, "volume": 88336.0}, {"date": "2017-08-31", "close": 21.9, "volume": 154875.0}, {"date": "2017-09-01", "close": 21.7, "volume": 210142.0}, {"date": "2017-09-05", "close": 21.52, "volume": 170387.0}, {"date": "2017-09-06", "close": 21.46, "volume": 331493.0}, {"date": "2017-09-07", "close": 21.51, "volume": 96032.0}, {"date": "2017-09-08", "close": 21.37, "volume": 87421.0}, {"date": "2017-09-11", "close": 21.49, "volume": 77146.0}, {"date": "2017-09-12", "close": 21.33, "volume": 133928.0}, {"date": "2017-09-13", "close": 21.59, "volume": 106639.0}, {"date": "2017-09-14", "close": 21.5, "volume": 76875.0}, {"date": "2017-09-15", "close": 21.8, "volume": 160087.0}, {"date": "2017-09-18", "close": 21.78, "volume": 150594.0}, {"date": "2017-09-19", "close": 21.66, "volume": 103659.0}, {"date": "2017-09-20", "close": 22.09, "volume": 139399.0}, {"date": "2017-09-21", "close": 21.97, "volume": 69138.0}, {"date": "2017-09-22", "close": 22.29, "volume": 118755.0}, {"date": "2017-09-25", "close": 22.38, "volume": 101693.0}, {"date": "2017-09-26", "close": 22.47, "volume": 108274.0}, {"date": "2017-09-27", "close": 22.83, "volume": 309568.0}, {"date": "2017-09-28", "close": 23.01, "volume": 195790.0}, {"date": "2017-09-29", "close": 22.82, "volume": 233028.0}, {"date": "2017-10-02", "close": 22.93, "volume": 257628.0}, {"date": "2017-10-03", "close": 22.85, "volume": 98126.0}, {"date": "2017-10-04", "close": 23.0, "volume": 118866.0}, {"date": "2017-10-05", "close": 22.77, "volume": 77642.0}, {"date": "2017-10-06", "close": 22.48, "volume": 115801.0}, {"date": "2017-10-09", "close": 22.48, "volume": 86998.0}, {"date": "2017-10-10", "close": 22.5, "volume": 81484.0}, {"date": "2017-10-11", "close": 22.49, "volume": 89721.0}, {"date": "2017-10-12", "close": 22.48, "volume": 177078.0}, {"date": "2017-10-13", "close": 22.51, "volume": 94572.0}, {"date": "2017-10-16", "close": 22.53, "volume": 146202.0}, {"date": "2017-10-17", "close": 22.38, "volume": 118352.0}, {"date": "2017-10-18", "close": 22.4, "volume": 85349.0}, {"date": "2017-10-19", "close": 22.4, "volume": 49642.0}, {"date": "2017-10-20", "close": 22.45, "volume": 40609.0}, {"date": "2017-10-23", "close": 22.5, "volume": 56103.0}, {"date": "2017-10-24", "close": 22.5, "volume": 100547.0}, {"date": "2017-10-25", "close": 22.0, "volume": 140538.0}, {"date": "2017-10-26", "close": 21.81, "volume": 94256.0}, {"date": "2017-10-27", "close": 22.24, "volume": 81831.0}, {"date": "2017-10-30", "close": 22.4, "volume": 187569.0}, {"date": "2017-10-31", "close": 22.14, "volume": 150764.0}, {"date": "2017-11-01", "close": 21.83, "volume": 63492.0}, {"date": "2017-11-02", "close": 21.88, "volume": 70461.0}, {"date": "2017-11-03", "close": 22.09, "volume": 108459.0}, {"date": "2017-11-06", "close": 21.91, "volume": 83156.0}, {"date": "2017-11-07", "close": 21.78, "volume": 93669.0}, {"date": "2017-11-08", "close": 22.33, "volume": 89226.0}, {"date": "2017-11-09", "close": 22.14, "volume": 69316.0}, {"date": "2017-11-10", "close": 22.08, "volume": 41713.0}, {"date": "2017-11-13", "close": 22.07, "volume": 76059.0}, {"date": "2017-11-14", "close": 22.09, "volume": 63271.0}, {"date": "2017-11-15", "close": 21.97, "volume": 73648.0}, {"date": "2017-11-16", "close": 22.26, "volume": 196627.0}, {"date": "2017-11-17", "close": 22.14, "volume": 87343.0}, {"date": "2017-11-20", "close": 22.07, "volume": 125852.0}, {"date": "2017-11-21", "close": 21.99, "volume": 106293.0}, {"date": "2017-11-22", "close": 22.14, "volume": 65636.0}, {"date": "2017-11-24", "close": 22.18, "volume": 86302.0}, {"date": "2017-11-27", "close": 22.02, "volume": 65402.0}, {"date": "2017-11-28", "close": 22.03, "volume": 79378.0}, {"date": "2017-11-29", "close": 21.98, "volume": 90395.0}, {"date": "2017-11-30", "close": 21.88, "volume": 85338.0}, {"date": "2017-12-01", "close": 21.83, "volume": 109714.0}, {"date": "2017-12-04", "close": 21.77, "volume": 117848.0}, {"date": "2017-12-05", "close": 21.66, "volume": 143902.0}, {"date": "2017-12-06", "close": 21.63, "volume": 209505.0}, {"date": "2017-12-07", "close": 22.1, "volume": 117567.0}, {"date": "2017-12-08", "close": 22.05, "volume": 76476.0}, {"date": "2017-12-11", "close": 21.96, "volume": 84082.0}, {"date": "2017-12-12", "close": 21.74, "volume": 123749.0}, {"date": "2017-12-13", "close": 21.82, "volume": 137187.0}, {"date": "2017-12-14", "close": 21.83, "volume": 99386.0}, {"date": "2017-12-15", "close": 21.81, "volume": 129202.0}, {"date": "2017-12-18", "close": 22.05, "volume": 189183.0}, {"date": "2017-12-19", "close": 22.1, "volume": 154454.0}, {"date": "2017-12-20", "close": 22.36, "volume": 194700.0}, {"date": "2017-12-21", "close": 22.45, "volume": 161918.0}, {"date": "2017-12-22", "close": 22.52, "volume": 126201.0}, {"date": "2017-12-26", "close": 22.44, "volume": 187413.0}, {"date": "2017-12-27", "close": 22.45, "volume": 293046.0}, {"date": "2017-12-28", "close": 22.17, "volume": 232418.0}, {"date": "2017-12-29", "close": 22.18, "volume": 246759.0}, {"date": "2018-01-02", "close": 22.61, "volume": 181123.0}, {"date": "2018-01-03", "close": 22.35, "volume": 111459.0}, {"date": "2018-01-04", "close": 22.35, "volume": 76856.0}, {"date": "2018-01-05", "close": 21.96, "volume": 161316.0}, {"date": "2018-01-08", "close": 21.79, "volume": 204759.0}, {"date": "2018-01-09", "close": 21.71, "volume": 87035.0}, {"date": "2018-01-10", "close": 21.61, "volume": 85897.0}, {"date": "2018-01-11", "close": 21.91, "volume": 88215.0}, {"date": "2018-01-12", "close": 22.13, "volume": 91033.0}, {"date": "2018-01-16", "close": 22.1, "volume": 118936.0}, {"date": "2018-01-17", "close": 22.09, "volume": 71272.0}, {"date": "2018-01-18", "close": 21.97, "volume": 97851.0}, {"date": "2018-01-19", "close": 22.06, "volume": 85025.0}, {"date": "2018-01-22", "close": 21.95, "volume": 121595.0}, {"date": "2018-01-23", "close": 22.11, "volume": 58428.0}, {"date": "2018-01-24", "close": 22.04, "volume": 86395.0}, {"date": "2018-01-25", "close": 22.01, "volume": 82566.0}, {"date": "2018-01-26", "close": 21.93, "volume": 89331.0}, {"date": "2018-01-29", "close": 21.72, "volume": 102556.0}, {"date": "2018-01-30", "close": 21.7, "volume": 147080.0}, {"date": "2018-01-31", "close": 21.53, "volume": 119950.0}, {"date": "2018-02-01", "close": 21.8, "volume": 63517.0}, {"date": "2018-02-02", "close": 21.54, "volume": 76000.0}, {"date": "2018-02-05", "close": 20.58, "volume": 284493.0}, {"date": "2018-02-06", "close": 20.97, "volume": 188894.0}, {"date": "2018-02-07", "close": 21.13, "volume": 83067.0}, {"date": "2018-02-08", "close": 20.71, "volume": 92584.0}, {"date": "2018-02-09", "close": 20.51, "volume": 127925.0}, {"date": "2018-02-12", "close": 20.74, "volume": 92074.0}, {"date": "2018-02-13", "close": 20.89, "volume": 89323.0}, {"date": "2018-02-14", "close": 20.8, "volume": 141987.0}, {"date": "2018-02-15", "close": 20.81, "volume": 109943.0}, {"date": "2018-02-16", "close": 20.95, "volume": 84312.0}, {"date": "2018-02-20", "close": 20.92, "volume": 100633.0}, {"date": "2018-02-21", "close": 20.85, "volume": 77094.0}, {"date": "2018-02-22", "close": 20.75, "volume": 58376.0}, {"date": "2018-02-23", "close": 20.3, "volume": 257703.0}, {"date": "2018-02-26", "close": 20.31, "volume": 125958.0}, {"date": "2018-02-27", "close": 20.18, "volume": 167731.0}, {"date": "2018-02-28", "close": 19.24, "volume": 502039.0}, {"date": "2018-03-01", "close": 19.4, "volume": 266516.0}, {"date": "2018-03-02", "close": 19.39, "volume": 337432.0}, {"date": "2018-03-05", "close": 19.78, "volume": 528449.0}, {"date": "2018-03-06", "close": 19.81, "volume": 98521.0}, {"date": "2018-03-07", "close": 19.55, "volume": 128434.0}, {"date": "2018-03-08", "close": 19.63, "volume": 113848.0}, {"date": "2018-03-09", "close": 19.63, "volume": 113200.0}, {"date": "2018-03-12", "close": 20.06, "volume": 289064.0}, {"date": "2018-03-13", "close": 20.0, "volume": 207498.0}, {"date": "2018-03-14", "close": 20.08, "volume": 155286.0}, {"date": "2018-03-15", "close": 19.65, "volume": 172052.0}, {"date": "2018-03-16", "close": 19.56, "volume": 214479.0}, {"date": "2018-03-19", "close": 19.46, "volume": 141644.0}, {"date": "2018-03-20", "close": 19.3, "volume": 130561.0}, {"date": "2018-03-21", "close": 19.34, "volume": 179680.0}, {"date": "2018-03-22", "close": 19.78, "volume": 128305.0}, {"date": "2018-03-23", "close": 19.44, "volume": 86330.0}, {"date": "2018-03-26", "close": 19.54, "volume": 102334.0}, {"date": "2018-03-27", "close": 19.39, "volume": 127684.0}, {"date": "2018-03-28", "close": 19.02, "volume": 195271.0}, {"date": "2018-03-29", "close": 19.13, "volume": 234519.0}, {"date": "2018-04-02", "close": 19.02, "volume": 333232.0}, {"date": "2018-04-03", "close": 18.95, "volume": 125178.0}, {"date": "2018-04-04", "close": 19.02, "volume": 131341.0}, {"date": "2018-04-05", "close": 19.19, "volume": 103279.0}, {"date": "2018-04-06", "close": 18.96, "volume": 95881.0}, {"date": "2018-04-09", "close": 19.08, "volume": 133554.0}, {"date": "2018-04-10", "close": 19.17, "volume": 119037.0}, {"date": "2018-04-11", "close": 19.1, "volume": 116375.0}, {"date": "2018-04-12", "close": 19.11, "volume": 103355.0}, {"date": "2018-04-13", "close": 19.11, "volume": 79043.0}, {"date": "2018-04-16", "close": 19.43, "volume": 194047.0}, {"date": "2018-04-17", "close": 19.52, "volume": 138861.0}, {"date": "2018-04-18", "close": 19.37, "volume": 67550.0}, {"date": "2018-04-19", "close": 19.28, "volume": 42659.0}, {"date": "2018-04-20", "close": 19.23, "volume": 66770.0}, {"date": "2018-04-23", "close": 19.26, "volume": 137411.0}, {"date": "2018-04-24", "close": 19.25, "volume": 97635.0}, {"date": "2018-04-25", "close": 19.09, "volume": 61697.0}, {"date": "2018-04-26", "close": 19.07, "volume": 119190.0}, {"date": "2018-04-27", "close": 19.17, "volume": 96845.0}, {"date": "2018-04-30", "close": 19.31, "volume": 96197.0}, {"date": "2018-05-01", "close": 19.15, "volume": 57099.0}, {"date": "2018-05-02", "close": 19.06, "volume": 69970.0}, {"date": "2018-05-03", "close": 19.0, "volume": 175391.0}, {"date": "2018-05-04", "close": 19.23, "volume": 234299.0}, {"date": "2018-05-07", "close": 20.48, "volume": 362823.0}, {"date": "2018-05-08", "close": 20.64, "volume": 116134.0}, {"date": "2018-05-09", "close": 20.25, "volume": 124965.0}, {"date": "2018-05-10", "close": 20.43, "volume": 123200.0}, {"date": "2018-05-11", "close": 20.59, "volume": 102216.0}, {"date": "2018-05-14", "close": 20.82, "volume": 260123.0}, {"date": "2018-05-15", "close": 20.96, "volume": 112667.0}, {"date": "2018-05-16", "close": 20.66, "volume": 115771.0}, {"date": "2018-05-17", "close": 20.88, "volume": 83766.0}, {"date": "2018-05-18", "close": 20.9, "volume": 57236.0}, {"date": "2018-05-21", "close": 21.0, "volume": 92188.0}, {"date": "2018-05-22", "close": 20.88, "volume": 70521.0}, {"date": "2018-05-23", "close": 20.77, "volume": 62555.0}, {"date": "2018-05-24", "close": 20.64, "volume": 57686.0}, {"date": "2018-05-25", "close": 20.72, "volume": 53402.0}, {"date": "2018-05-29", "close": 20.62, "volume": 77587.0}, {"date": "2018-05-30", "close": 20.62, "volume": 62269.0}, {"date": "2018-05-31", "close": 20.49, "volume": 178765.0}, {"date": "2018-06-01", "close": 20.54, "volume": 58454.0}, {"date": "2018-06-04", "close": 20.67, "volume": 62329.0}, {"date": "2018-06-05", "close": 20.51, "volume": 86177.0}, {"date": "2018-06-06", "close": 20.8, "volume": 158182.0}, {"date": "2018-06-07", "close": 20.69, "volume": 63813.0}, {"date": "2018-06-08", "close": 20.71, "volume": 74476.0}, {"date": "2018-06-11", "close": 20.63, "volume": 62373.0}, {"date": "2018-06-12", "close": 20.58, "volume": 145353.0}, {"date": "2018-06-13", "close": 20.41, "volume": 55922.0}, {"date": "2018-06-14", "close": 20.43, "volume": 86812.0}, {"date": "2018-06-15", "close": 20.34, "volume": 106700.0}, {"date": "2018-06-18", "close": 20.63, "volume": 130086.0}, {"date": "2018-06-19", "close": 20.6, "volume": 96957.0}, {"date": "2018-06-20", "close": 20.75, "volume": 94136.0}, {"date": "2018-06-21", "close": 20.9, "volume": 95246.0}, {"date": "2018-06-22", "close": 20.91, "volume": 122835.0}, {"date": "2018-06-25", "close": 20.84, "volume": 120919.0}, {"date": "2018-06-26", "close": 20.99, "volume": 89947.0}, {"date": "2018-06-27", "close": 20.95, "volume": 81974.0}, {"date": "2018-06-28", "close": 20.58, "volume": 160825.0}, {"date": "2018-06-29", "close": 20.48, "volume": 351949.0}, {"date": "2018-07-02", "close": 20.7, "volume": 85303.0}, {"date": "2018-07-03", "close": 20.96, "volume": 99877.0}, {"date": "2018-07-05", "close": 21.14, "volume": 114116.0}, {"date": "2018-07-06", "close": 21.58, "volume": 255735.0}, {"date": "2018-07-09", "close": 21.47, "volume": 108297.0}, {"date": "2018-07-10", "close": 21.68, "volume": 161181.0}, {"date": "2018-07-11", "close": 21.7, "volume": 103199.0}, {"date": "2018-07-12", "close": 21.75, "volume": 187538.0}, {"date": "2018-07-13", "close": 21.72, "volume": 142049.0}, {"date": "2018-07-16", "close": 21.54, "volume": 98395.0}, {"date": "2018-07-17", "close": 21.84, "volume": 200090.0}, {"date": "2018-07-18", "close": 22.18, "volume": 150351.0}, {"date": "2018-07-19", "close": 22.0, "volume": 68101.0}, {"date": "2018-07-20", "close": 21.66, "volume": 74454.0}, {"date": "2018-07-23", "close": 21.46, "volume": 105210.0}, {"date": "2018-07-24", "close": 21.41, "volume": 59970.0}, {"date": "2018-07-25", "close": 21.42, "volume": 76245.0}, {"date": "2018-07-26", "close": 21.23, "volume": 64563.0}, {"date": "2018-07-27", "close": 21.07, "volume": 81450.0}, {"date": "2018-07-30", "close": 21.21, "volume": 88582.0}, {"date": "2018-07-31", "close": 21.26, "volume": 116702.0}, {"date": "2018-08-01", "close": 21.09, "volume": 71915.0}, {"date": "2018-08-02", "close": 21.32, "volume": 74958.0}, {"date": "2018-08-03", "close": 21.93, "volume": 188323.0}, {"date": "2018-08-06", "close": 21.91, "volume": 64220.0}, {"date": "2018-08-07", "close": 22.22, "volume": 170906.0}, {"date": "2018-08-08", "close": 22.11, "volume": 116187.0}, {"date": "2018-08-09", "close": 22.26, "volume": 127801.0}, {"date": "2018-08-10", "close": 22.21, "volume": 105060.0}, {"date": "2018-08-13", "close": 22.16, "volume": 69775.0}, {"date": "2018-08-14", "close": 22.23, "volume": 92632.0}, {"date": "2018-08-15", "close": 22.1, "volume": 83280.0}, {"date": "2018-08-16", "close": 22.21, "volume": 78229.0}, {"date": "2018-08-17", "close": 22.15, "volume": 44601.0}, {"date": "2018-08-20", "close": 22.22, "volume": 36946.0}, {"date": "2018-08-21", "close": 22.23, "volume": 52203.0}, {"date": "2018-08-22", "close": 22.32, "volume": 83791.0}, {"date": "2018-08-23", "close": 22.27, "volume": 50138.0}, {"date": "2018-08-24", "close": 22.33, "volume": 56535.0}, {"date": "2018-08-27", "close": 22.21, "volume": 66750.0}, {"date": "2018-08-28", "close": 22.33, "volume": 136911.0}, {"date": "2018-08-29", "close": 22.33, "volume": 113606.0}, {"date": "2018-08-30", "close": 22.15, "volume": 133494.0}, {"date": "2018-08-31", "close": 22.01, "volume": 108767.0}, {"date": "2018-09-04", "close": 21.95, "volume": 61578.0}, {"date": "2018-09-05", "close": 21.83, "volume": 42751.0}, {"date": "2018-09-06", "close": 21.92, "volume": 62997.0}, {"date": "2018-09-07", "close": 21.92, "volume": 77595.0}, {"date": "2018-09-10", "close": 21.87, "volume": 33425.0}, {"date": "2018-09-11", "close": 21.84, "volume": 50037.0}, {"date": "2018-09-12", "close": 21.88, "volume": 49077.0}, {"date": "2018-09-13", "close": 22.04, "volume": 52699.0}, {"date": "2018-09-14", "close": 21.91, "volume": 69558.0}, {"date": "2018-09-17", "close": 22.37, "volume": 153347.0}, {"date": "2018-09-18", "close": 22.22, "volume": 158417.0}, {"date": "2018-09-19", "close": 22.18, "volume": 54192.0}, {"date": "2018-09-20", "close": 22.37, "volume": 136600.0}, {"date": "2018-09-21", "close": 22.5, "volume": 107761.0}, {"date": "2018-09-24", "close": 22.49, "volume": 143865.0}, {"date": "2018-09-25", "close": 22.61, "volume": 123099.0}, {"date": "2018-09-26", "close": 22.64, "volume": 123747.0}, {"date": "2018-09-27", "close": 22.24, "volume": 163639.0}, {"date": "2018-09-28", "close": 22.18, "volume": 119871.0}, {"date": "2018-10-01", "close": 22.13, "volume": 76059.0}, {"date": "2018-10-02", "close": 22.01, "volume": 128252.0}, {"date": "2018-10-03", "close": 22.05, "volume": 89478.0}, {"date": "2018-10-04", "close": 21.75, "volume": 96555.0}, {"date": "2018-10-05", "close": 21.52, "volume": 115788.0}, {"date": "2018-10-08", "close": 21.05, "volume": 180984.0}, {"date": "2018-10-09", "close": 21.32, "volume": 72027.0}, {"date": "2018-10-10", "close": 20.75, "volume": 75157.0}, {"date": "2018-10-11", "close": 20.63, "volume": 162990.0}, {"date": "2018-10-12", "close": 20.72, "volume": 117423.0}, {"date": "2018-10-15", "close": 20.51, "volume": 94432.0}, {"date": "2018-10-16", "close": 20.79, "volume": 93777.0}, {"date": "2018-10-17", "close": 20.74, "volume": 60758.0}, {"date": "2018-10-18", "close": 20.63, "volume": 42354.0}, {"date": "2018-10-19", "close": 20.45, "volume": 46455.0}, {"date": "2018-10-22", "close": 20.31, "volume": 58002.0}, {"date": "2018-10-23", "close": 20.2, "volume": 117964.0}, {"date": "2018-10-24", "close": 19.83, "volume": 194621.0}, {"date": "2018-10-25", "close": 20.2, "volume": 89421.0}, {"date": "2018-10-26", "close": 20.16, "volume": 87866.0}, {"date": "2018-10-29", "close": 20.32, "volume": 61933.0}, {"date": "2018-10-30", "close": 20.43, "volume": 47243.0}, {"date": "2018-10-31", "close": 20.7, "volume": 117456.0}, {"date": "2018-11-01", "close": 21.09, "volume": 72250.0}, {"date": "2018-11-02", "close": 21.34, "volume": 161397.0}, {"date": "2018-11-05", "close": 21.84, "volume": 256496.0}, {"date": "2018-11-06", "close": 22.23, "volume": 178056.0}, {"date": "2018-11-07", "close": 21.96, "volume": 143582.0}, {"date": "2018-11-08", "close": 22.15, "volume": 161158.0}, {"date": "2018-11-09", "close": 22.04, "volume": 66061.0}, {"date": "2018-11-12", "close": 21.67, "volume": 95401.0}, {"date": "2018-11-13", "close": 21.63, "volume": 56224.0}, {"date": "2018-11-14", "close": 21.39, "volume": 56119.0}, {"date": "2018-11-15", "close": 21.35, "volume": 48618.0}, {"date": "2018-11-16", "close": 21.11, "volume": 102384.0}, {"date": "2018-11-19", "close": 21.25, "volume": 53961.0}, {"date": "2018-11-20", "close": 20.72, "volume": 114315.0}, {"date": "2018-11-21", "close": 21.05, "volume": 110920.0}, {"date": "2018-11-23", "close": 21.21, "volume": 50534.0}, {"date": "2018-11-26", "close": 21.13, "volume": 64619.0}, {"date": "2018-11-27", "close": 20.92, "volume": 55431.0}, {"date": "2018-11-28", "close": 21.14, "volume": 78703.0}, {"date": "2018-11-29", "close": 20.96, "volume": 104693.0}, {"date": "2018-11-30", "close": 21.03, "volume": 62711.0}, {"date": "2018-12-03", "close": 21.21, "volume": 55870.0}, {"date": "2018-12-04", "close": 20.83, "volume": 118402.0}, {"date": "2018-12-06", "close": 20.51, "volume": 182151.0}, {"date": "2018-12-07", "close": 20.27, "volume": 199213.0}, {"date": "2018-12-10", "close": 20.0, "volume": 156490.0}, {"date": "2018-12-11", "close": 19.87, "volume": 155668.0}, {"date": "2018-12-12", "close": 19.99, "volume": 170557.0}, {"date": "2018-12-13", "close": 19.78, "volume": 177573.0}, {"date": "2018-12-14", "close": 19.38, "volume": 150221.0}, {"date": "2018-12-17", "close": 18.3, "volume": 381450.0}, {"date": "2018-12-18", "close": 18.4, "volume": 432747.0}, {"date": "2018-12-19", "close": 18.5, "volume": 342846.0}, {"date": "2018-12-20", "close": 18.1, "volume": 346911.0}, {"date": "2018-12-21", "close": 18.23, "volume": 377829.0}, {"date": "2018-12-24", "close": 18.34, "volume": 164225.0}, {"date": "2018-12-26", "close": 19.34, "volume": 271450.0}, {"date": "2018-12-27", "close": 19.35, "volume": 485363.0}, {"date": "2018-12-28", "close": 18.84, "volume": 329152.0}, {"date": "2018-12-31", "close": 18.38, "volume": 456709.0}, {"date": "2019-01-02", "close": 18.88, "volume": 154471.0}, {"date": "2019-01-03", "close": 18.75, "volume": 123450.0}, {"date": "2019-01-04", "close": 19.42, "volume": 146432.0}, {"date": "2019-01-07", "close": 20.07, "volume": 247990.0}, {"date": "2019-01-08", "close": 19.75, "volume": 347599.0}, {"date": "2019-01-09", "close": 19.74, "volume": 190529.0}, {"date": "2019-01-10", "close": 19.92, "volume": 149081.0}, {"date": "2019-01-11", "close": 20.22, "volume": 157239.0}, {"date": "2019-01-14", "close": 20.13, "volume": 84999.0}, {"date": "2019-01-15", "close": 20.17, "volume": 185676.0}, {"date": "2019-01-16", "close": 20.38, "volume": 116344.0}, {"date": "2019-01-17", "close": 20.22, "volume": 110190.0}, {"date": "2019-01-18", "close": 20.03, "volume": 214007.0}, {"date": "2019-01-22", "close": 19.66, "volume": 109984.0}, {"date": "2019-01-23", "close": 19.84, "volume": 76633.0}, {"date": "2019-01-24", "close": 20.0, "volume": 54829.0}, {"date": "2019-01-25", "close": 20.43, "volume": 150959.0}, {"date": "2019-01-28", "close": 20.34, "volume": 100499.0}, {"date": "2019-01-29", "close": 20.08, "volume": 111434.0}, {"date": "2019-01-30", "close": 20.33, "volume": 85206.0}, {"date": "2019-01-31", "close": 20.8, "volume": 214314.0}, {"date": "2019-02-01", "close": 20.91, "volume": 164952.0}, {"date": "2019-02-04", "close": 20.78, "volume": 106228.0}, {"date": "2019-02-05", "close": 21.0, "volume": 80862.0}, {"date": "2019-02-06", "close": 20.9, "volume": 68102.0}, {"date": "2019-02-07", "close": 20.84, "volume": 40227.0}, {"date": "2019-02-08", "close": 20.8, "volume": 59057.0}, {"date": "2019-02-11", "close": 20.67, "volume": 67727.0}, {"date": "2019-02-12", "close": 20.6, "volume": 88835.0}, {"date": "2019-02-13", "close": 20.61, "volume": 65528.0}, {"date": "2019-02-14", "close": 20.68, "volume": 59316.0}, {"date": "2019-02-15", "close": 20.64, "volume": 63357.0}, {"date": "2019-02-19", "close": 20.84, "volume": 56873.0}, {"date": "2019-02-20", "close": 20.9, "volume": 67362.0}, {"date": "2019-02-21", "close": 21.05, "volume": 93239.0}, {"date": "2019-02-22", "close": 21.19, "volume": 150913.0}, {"date": "2019-02-25", "close": 21.23, "volume": 114503.0}, {"date": "2019-02-26", "close": 20.97, "volume": 128236.0}, {"date": "2019-02-27", "close": 20.91, "volume": 51622.0}, {"date": "2019-02-28", "close": 20.84, "volume": 118016.0}, {"date": "2019-03-01", "close": 20.7, "volume": 156118.0}, {"date": "2019-03-04", "close": 20.26, "volume": 202295.0}, {"date": "2019-03-05", "close": 20.17, "volume": 102680.0}, {"date": "2019-03-06", "close": 20.05, "volume": 147375.0}, {"date": "2019-03-07", "close": 20.1, "volume": 168762.0}, {"date": "2019-03-08", "close": 20.08, "volume": 98936.0}, {"date": "2019-03-11", "close": 20.39, "volume": 102239.0}, {"date": "2019-03-12", "close": 20.45, "volume": 126033.0}, {"date": "2019-03-13", "close": 20.59, "volume": 147654.0}, {"date": "2019-03-14", "close": 20.6, "volume": 99131.0}, {"date": "2019-03-15", "close": 20.6, "volume": 147905.0}, {"date": "2019-03-18", "close": 20.79, "volume": 172077.0}, {"date": "2019-03-19", "close": 20.64, "volume": 82908.0}, {"date": "2019-03-20", "close": 20.71, "volume": 89583.0}, {"date": "2019-03-21", "close": 20.8, "volume": 59866.0}, {"date": "2019-03-22", "close": 20.69, "volume": 80672.0}, {"date": "2019-03-25", "close": 20.8, "volume": 105408.0}, {"date": "2019-03-26", "close": 21.07, "volume": 123442.0}, {"date": "2019-03-27", "close": 20.96, "volume": 157121.0}, {"date": "2019-03-28", "close": 20.72, "volume": 101590.0}, {"date": "2019-03-29", "close": 20.54, "volume": 98035.0}, {"date": "2019-04-01", "close": 20.97, "volume": 161271.0}, {"date": "2019-04-02", "close": 20.95, "volume": 83986.0}, {"date": "2019-04-03", "close": 20.86, "volume": 65855.0}, {"date": "2019-04-04", "close": 20.83, "volume": 74819.0}, {"date": "2019-04-05", "close": 20.73, "volume": 115238.0}, {"date": "2019-04-08", "close": 20.79, "volume": 55516.0}, {"date": "2019-04-09", "close": 20.66, "volume": 72711.0}, {"date": "2019-04-10", "close": 20.76, "volume": 37569.0}, {"date": "2019-04-11", "close": 20.92, "volume": 102013.0}, {"date": "2019-04-12", "close": 20.85, "volume": 62624.0}, {"date": "2019-04-15", "close": 20.51, "volume": 159860.0}, {"date": "2019-04-16", "close": 20.66, "volume": 154970.0}, {"date": "2019-04-17", "close": 20.41, "volume": 107933.0}, {"date": "2019-04-18", "close": 20.39, "volume": 63682.0}, {"date": "2019-04-22", "close": 20.44, "volume": 110342.0}, {"date": "2019-04-23", "close": 20.77, "volume": 157222.0}, {"date": "2019-04-24", "close": 20.62, "volume": 75283.0}, {"date": "2019-04-25", "close": 20.59, "volume": 96144.0}, {"date": "2019-04-26", "close": 20.65, "volume": 82286.0}, {"date": "2019-04-29", "close": 20.6, "volume": 147683.0}, {"date": "2019-04-30", "close": 20.7, "volume": 85836.0}, {"date": "2019-05-01", "close": 20.54, "volume": 104080.0}, {"date": "2019-05-02", "close": 20.56, "volume": 69200.0}, {"date": "2019-05-03", "close": 20.77, "volume": 47204.0}, {"date": "2019-05-06", "close": 20.71, "volume": 66142.0}, {"date": "2019-05-07", "close": 20.55, "volume": 98821.0}, {"date": "2019-05-08", "close": 20.66, "volume": 70234.0}, {"date": "2019-05-09", "close": 20.74, "volume": 71292.0}, {"date": "2019-05-10", "close": 20.67, "volume": 126513.0}, {"date": "2019-05-13", "close": 20.25, "volume": 169228.0}, {"date": "2019-05-14", "close": 20.16, "volume": 244993.0}, {"date": "2019-05-15", "close": 20.11, "volume": 130330.0}, {"date": "2019-05-16", "close": 20.14, "volume": 117944.0}, {"date": "2019-05-17", "close": 20.06, "volume": 101731.0}, {"date": "2019-05-20", "close": 20.05, "volume": 100761.0}, {"date": "2019-05-21", "close": 19.98, "volume": 143445.0}, {"date": "2019-05-22", "close": 19.88, "volume": 149012.0}, {"date": "2019-05-23", "close": 19.45, "volume": 248372.0}, {"date": "2019-05-24", "close": 19.74, "volume": 108304.0}, {"date": "2019-05-28", "close": 19.79, "volume": 140937.0}, {"date": "2019-05-29", "close": 19.76, "volume": 217954.0}, {"date": "2019-05-30", "close": 19.65, "volume": 145521.0}, {"date": "2019-05-31", "close": 18.71, "volume": 675487.0}, {"date": "2019-06-03", "close": 18.97, "volume": 129593.0}, {"date": "2019-06-04", "close": 19.25, "volume": 103653.0}, {"date": "2019-06-05", "close": 19.4, "volume": 124596.0}, {"date": "2019-06-06", "close": 19.45, "volume": 118020.0}, {"date": "2019-06-07", "close": 19.58, "volume": 83236.0}, {"date": "2019-06-10", "close": 19.61, "volume": 107081.0}, {"date": "2019-06-11", "close": 19.73, "volume": 135562.0}, {"date": "2019-06-12", "close": 19.63, "volume": 294626.0}, {"date": "2019-06-13", "close": 19.83, "volume": 132723.0}, {"date": "2019-06-14", "close": 19.72, "volume": 80077.0}, {"date": "2019-06-17", "close": 19.88, "volume": 143310.0}, {"date": "2019-06-18", "close": 19.96, "volume": 123366.0}, {"date": "2019-06-19", "close": 20.18, "volume": 101555.0}, {"date": "2019-06-20", "close": 20.05, "volume": 145909.0}, {"date": "2019-06-21", "close": 20.25, "volume": 158169.0}, {"date": "2019-06-24", "close": 20.13, "volume": 135343.0}, {"date": "2019-06-25", "close": 19.95, "volume": 117036.0}, {"date": "2019-06-26", "close": 19.8, "volume": 206289.0}, {"date": "2019-06-27", "close": 19.21, "volume": 148693.0}, {"date": "2019-06-28", "close": 19.67, "volume": 185673.0}, {"date": "2019-07-01", "close": 19.66, "volume": 109772.0}, {"date": "2019-07-02", "close": 19.68, "volume": 94258.0}, {"date": "2019-07-03", "close": 19.95, "volume": 99935.0}, {"date": "2019-07-05", "close": 19.76, "volume": 116932.0}, {"date": "2019-07-08", "close": 19.74, "volume": 95089.0}, {"date": "2019-07-09", "close": 19.78, "volume": 110098.0}, {"date": "2019-07-10", "close": 19.84, "volume": 70877.0}, {"date": "2019-07-11", "close": 19.88, "volume": 98303.0}, {"date": "2019-07-12", "close": 19.93, "volume": 84280.0}, {"date": "2019-07-15", "close": 19.73, "volume": 153507.0}, {"date": "2019-07-16", "close": 19.82, "volume": 103363.0}, {"date": "2019-07-17", "close": 19.75, "volume": 100953.0}, {"date": "2019-07-18", "close": 19.8, "volume": 99223.0}, {"date": "2019-07-19", "close": 19.82, "volume": 87333.0}, {"date": "2019-07-22", "close": 19.74, "volume": 71001.0}, {"date": "2019-07-23", "close": 19.8, "volume": 103797.0}, {"date": "2019-07-24", "close": 20.04, "volume": 114766.0}, {"date": "2019-07-25", "close": 20.13, "volume": 191103.0}, {"date": "2019-07-26", "close": 20.21, "volume": 62934.0}, {"date": "2019-07-29", "close": 20.01, "volume": 132521.0}, {"date": "2019-07-30", "close": 20.17, "volume": 73718.0}, {"date": "2019-07-31", "close": 20.08, "volume": 63049.0}, {"date": "2019-08-01", "close": 19.92, "volume": 70822.0}, {"date": "2019-08-02", "close": 19.87, "volume": 163341.0}, {"date": "2019-08-05", "close": 19.31, "volume": 181440.0}, {"date": "2019-08-06", "close": 19.68, "volume": 112448.0}, {"date": "2019-08-07", "close": 19.61, "volume": 122564.0}, {"date": "2019-08-08", "close": 19.95, "volume": 84342.0}, {"date": "2019-08-09", "close": 19.87, "volume": 125099.0}, {"date": "2019-08-12", "close": 19.74, "volume": 73695.0}, {"date": "2019-08-13", "close": 19.81, "volume": 91738.0}, {"date": "2019-08-14", "close": 19.46, "volume": 139573.0}, {"date": "2019-08-15", "close": 19.33, "volume": 92388.0}, {"date": "2019-08-16", "close": 19.57, "volume": 80942.0}, {"date": "2019-08-19", "close": 19.8, "volume": 74228.0}, {"date": "2019-08-20", "close": 19.93, "volume": 83424.0}, {"date": "2019-08-21", "close": 20.02, "volume": 182557.0}, {"date": "2019-08-22", "close": 19.89, "volume": 122173.0}, {"date": "2019-08-23", "close": 19.75, "volume": 84398.0}, {"date": "2019-08-26", "close": 19.88, "volume": 82633.0}, {"date": "2019-08-27", "close": 19.69, "volume": 70215.0}, {"date": "2019-08-28", "close": 19.65, "volume": 83704.0}, {"date": "2019-08-29", "close": 19.86, "volume": 69671.0}, {"date": "2019-08-30", "close": 19.83, "volume": 61211.0}, {"date": "2019-09-03", "close": 19.93, "volume": 90397.0}, {"date": "2019-09-04", "close": 19.99, "volume": 129511.0}, {"date": "2019-09-05", "close": 20.13, "volume": 109120.0}, {"date": "2019-09-06", "close": 20.18, "volume": 61322.0}, {"date": "2019-09-09", "close": 20.21, "volume": 107520.0}, {"date": "2019-09-10", "close": 20.28, "volume": 82660.0}, {"date": "2019-09-11", "close": 20.34, "volume": 89634.0}, {"date": "2019-09-12", "close": 20.29, "volume": 133210.0}, {"date": "2019-09-13", "close": 20.48, "volume": 165790.0}, {"date": "2019-09-16", "close": 20.46, "volume": 64288.0}, {"date": "2019-09-17", "close": 20.47, "volume": 42433.0}, {"date": "2019-09-18", "close": 20.53, "volume": 87761.0}, {"date": "2019-09-19", "close": 20.56, "volume": 145304.0}, {"date": "2019-09-20", "close": 20.7, "volume": 106672.0}, {"date": "2019-09-23", "close": 20.7, "volume": 103310.0}, {"date": "2019-09-24", "close": 20.58, "volume": 79369.0}, {"date": "2019-09-25", "close": 20.57, "volume": 74608.0}, {"date": "2019-09-26", "close": 20.7, "volume": 143533.0}, {"date": "2019-09-27", "close": 20.17, "volume": 179118.0}, {"date": "2019-09-30", "close": 20.09, "volume": 96139.0}, {"date": "2019-10-01", "close": 19.89, "volume": 103633.0}, {"date": "2019-10-02", "close": 19.3, "volume": 291886.0}, {"date": "2019-10-03", "close": 19.25, "volume": 190389.0}, {"date": "2019-10-04", "close": 19.41, "volume": 94396.0}, {"date": "2019-10-07", "close": 19.38, "volume": 57859.0}, {"date": "2019-10-08", "close": 19.47, "volume": 114985.0}, {"date": "2019-10-09", "close": 19.56, "volume": 101069.0}, {"date": "2019-10-10", "close": 19.49, "volume": 162346.0}, {"date": "2019-10-11", "close": 19.6, "volume": 121225.0}, {"date": "2019-10-14", "close": 19.6, "volume": 83842.0}, {"date": "2019-10-15", "close": 19.81, "volume": 136702.0}, {"date": "2019-10-16", "close": 19.98, "volume": 150517.0}, {"date": "2019-10-17", "close": 20.1, "volume": 70564.0}, {"date": "2019-10-18", "close": 20.17, "volume": 78102.0}, {"date": "2019-10-21", "close": 20.36, "volume": 120717.0}, {"date": "2019-10-22", "close": 20.5, "volume": 141198.0}, {"date": "2019-10-23", "close": 20.64, "volume": 228968.0}, {"date": "2019-10-24", "close": 20.62, "volume": 90916.0}, {"date": "2019-10-25", "close": 20.51, "volume": 142317.0}, {"date": "2019-10-28", "close": 20.71, "volume": 101196.0}, {"date": "2019-10-29", "close": 20.8, "volume": 152350.0}, {"date": "2019-10-30", "close": 21.0, "volume": 200993.0}, {"date": "2019-10-31", "close": 20.83, "volume": 137312.0}, {"date": "2019-11-01", "close": 20.88, "volume": 71074.0}, {"date": "2019-11-04", "close": 20.85, "volume": 111300.0}, {"date": "2019-11-05", "close": 20.78, "volume": 62875.0}, {"date": "2019-11-06", "close": 20.65, "volume": 88097.0}, {"date": "2019-11-07", "close": 20.55, "volume": 106078.0}, {"date": "2019-11-08", "close": 20.29, "volume": 141514.0}, {"date": "2019-11-11", "close": 20.17, "volume": 135955.0}, {"date": "2019-11-12", "close": 20.38, "volume": 154705.0}, {"date": "2019-11-13", "close": 20.31, "volume": 94063.0}, {"date": "2019-11-14", "close": 20.38, "volume": 102397.0}, {"date": "2019-11-15", "close": 20.4, "volume": 87414.0}, {"date": "2019-11-18", "close": 20.38, "volume": 81241.0}, {"date": "2019-11-19", "close": 20.44, "volume": 85816.0}, {"date": "2019-11-20", "close": 20.34, "volume": 144584.0}, {"date": "2019-11-21", "close": 20.34, "volume": 126702.0}, {"date": "2019-11-22", "close": 20.33, "volume": 61359.0}, {"date": "2019-11-25", "close": 20.55, "volume": 72718.0}, {"date": "2019-11-26", "close": 20.69, "volume": 88446.0}, {"date": "2019-11-27", "close": 20.87, "volume": 106827.0}, {"date": "2019-11-29", "close": 20.93, "volume": 49202.0}, {"date": "2019-12-02", "close": 20.66, "volume": 70746.0}, {"date": "2019-12-03", "close": 20.74, "volume": 99966.0}, {"date": "2019-12-04", "close": 20.83, "volume": 74876.0}, {"date": "2019-12-05", "close": 20.78, "volume": 103131.0}, {"date": "2019-12-06", "close": 20.89, "volume": 116921.0}, {"date": "2019-12-09", "close": 21.3, "volume": 151742.0}, {"date": "2019-12-10", "close": 21.77, "volume": 296103.0}, {"date": "2019-12-11", "close": 21.95, "volume": 159664.0}, {"date": "2019-12-12", "close": 22.16, "volume": 271627.0}, {"date": "2019-12-13", "close": 22.3, "volume": 196631.0}, {"date": "2019-12-16", "close": 21.65, "volume": 460017.0}, {"date": "2019-12-17", "close": 21.23, "volume": 443557.0}, {"date": "2019-12-18", "close": 21.27, "volume": 140072.0}, {"date": "2019-12-19", "close": 21.45, "volume": 171701.0}, {"date": "2019-12-20", "close": 21.71, "volume": 207251.0}, {"date": "2019-12-23", "close": 21.75, "volume": 134077.0}, {"date": "2019-12-24", "close": 21.7, "volume": 56256.0}, {"date": "2019-12-26", "close": 21.85, "volume": 129336.0}, {"date": "2019-12-27", "close": 21.86, "volume": 164262.0}, {"date": "2019-12-30", "close": 21.53, "volume": 230126.0}, {"date": "2019-12-31", "close": 21.28, "volume": 190296.0}, {"date": "2020-01-02", "close": 21.35, "volume": 115650.0}, {"date": "2020-01-03", "close": 21.27, "volume": 230078.0}, {"date": "2020-01-06", "close": 21.04, "volume": 129344.0}, {"date": "2020-01-07", "close": 20.97, "volume": 104843.0}, {"date": "2020-01-08", "close": 20.91, "volume": 121636.0}, {"date": "2020-01-09", "close": 21.11, "volume": 126106.0}, {"date": "2020-01-10", "close": 21.01, "volume": 84060.0}, {"date": "2020-01-13", "close": 21.2, "volume": 124297.0}, {"date": "2020-01-14", "close": 21.24, "volume": 167119.0}, {"date": "2020-01-15", "close": 21.17, "volume": 128069.0}, {"date": "2020-01-16", "close": 21.22, "volume": 141941.0}, {"date": "2020-01-17", "close": 21.27, "volume": 120140.0}, {"date": "2020-01-21", "close": 21.21, "volume": 97949.0}, {"date": "2020-01-22", "close": 21.18, "volume": 108491.0}, {"date": "2020-01-23", "close": 21.25, "volume": 125209.0}, {"date": "2020-01-24", "close": 21.22, "volume": 125767.0}, {"date": "2020-01-27", "close": 21.13, "volume": 85908.0}, {"date": "2020-01-28", "close": 21.25, "volume": 130041.0}, {"date": "2020-01-29", "close": 21.1, "volume": 172178.0}, {"date": "2020-01-30", "close": 21.13, "volume": 87431.0}, {"date": "2020-01-31", "close": 21.04, "volume": 94745.0}, {"date": "2020-02-03", "close": 21.15, "volume": 66667.0}, {"date": "2020-02-04", "close": 21.26, "volume": 105382.0}, {"date": "2020-02-05", "close": 21.37, "volume": 141037.0}, {"date": "2020-02-06", "close": 21.44, "volume": 103018.0}, {"date": "2020-02-07", "close": 21.44, "volume": 100318.0}, {"date": "2020-02-10", "close": 21.75, "volume": 134449.0}, {"date": "2020-02-11", "close": 22.01, "volume": 150752.0}, {"date": "2020-02-12", "close": 21.72, "volume": 118183.0}, {"date": "2020-02-13", "close": 22.01, "volume": 96899.0}, {"date": "2020-02-14", "close": 22.4, "volume": 208454.0}, {"date": "2020-02-18", "close": 22.32, "volume": 163494.0}, {"date": "2020-02-19", "close": 22.35, "volume": 89196.0}, {"date": "2020-02-20", "close": 22.45, "volume": 117713.0}, {"date": "2020-02-21", "close": 21.4, "volume": 296708.0}, {"date": "2020-02-24", "close": 20.87, "volume": 410762.0}, {"date": "2020-02-25", "close": 20.3, "volume": 434161.0}, {"date": "2020-02-26", "close": 20.5, "volume": 243224.0}, {"date": "2020-02-27", "close": 20.0, "volume": 408927.0}, {"date": "2020-02-28", "close": 19.35, "volume": 548034.0}, {"date": "2020-03-02", "close": 20.15, "volume": 343063.0}, {"date": "2020-03-03", "close": 19.76, "volume": 249385.0}, {"date": "2020-03-04", "close": 20.16, "volume": 195290.0}, {"date": "2020-03-05", "close": 20.17, "volume": 130820.0}, {"date": "2020-03-06", "close": 19.59, "volume": 290053.0}, {"date": "2020-03-09", "close": 17.91, "volume": 481362.0}, {"date": "2020-03-10", "close": 18.2, "volume": 330048.0}, {"date": "2020-03-11", "close": 17.22, "volume": 348685.0}, {"date": "2020-03-12", "close": 14.06, "volume": 597973.0}, {"date": "2020-03-13", "close": 14.55, "volume": 708437.0}, {"date": "2020-03-16", "close": 12.33, "volume": 541106.0}, {"date": "2020-03-17", "close": 10.81, "volume": 797409.0}, {"date": "2020-03-18", "close": 8.38, "volume": 1258458.0}, {"date": "2020-03-19", "close": 12.99, "volume": 875096.0}, {"date": "2020-03-20", "close": 10.49, "volume": 691681.0}, {"date": "2020-03-23", "close": 9.5, "volume": 644638.0}, {"date": "2020-03-24", "close": 11.25, "volume": 538632.0}, {"date": "2020-03-25", "close": 12.42, "volume": 744665.0}, {"date": "2020-03-26", "close": 13.07, "volume": 797892.0}, {"date": "2020-03-27", "close": 13.33, "volume": 456591.0}, {"date": "2020-03-30", "close": 12.51, "volume": 473039.0}, {"date": "2020-03-31", "close": 12.33, "volume": 292496.0}, {"date": "2020-04-01", "close": 11.4, "volume": 441083.0}, {"date": "2020-04-02", "close": 11.52, "volume": 401486.0}, {"date": "2020-04-03", "close": 11.43, "volume": 374157.0}, {"date": "2020-04-06", "close": 12.59, "volume": 389208.0}, {"date": "2020-04-07", "close": 13.2, "volume": 443488.0}, {"date": "2020-04-08", "close": 13.61, "volume": 571266.0}, {"date": "2020-04-09", "close": 13.22, "volume": 877179.0}, {"date": "2020-04-13", "close": 14.08, "volume": 515683.0}, {"date": "2020-04-14", "close": 14.09, "volume": 373111.0}, {"date": "2020-04-15", "close": 13.01, "volume": 370291.0}, {"date": "2020-04-16", "close": 13.51, "volume": 452389.0}, {"date": "2020-04-17", "close": 14.17, "volume": 395965.0}, {"date": "2020-04-20", "close": 14.22, "volume": 561441.0}, {"date": "2020-04-21", "close": 13.61, "volume": 496920.0}, {"date": "2020-04-22", "close": 13.6, "volume": 164019.0}, {"date": "2020-04-23", "close": 13.73, "volume": 202913.0}, {"date": "2020-04-24", "close": 14.87, "volume": 298731.0}, {"date": "2020-04-27", "close": 15.76, "volume": 377789.0}, {"date": "2020-04-28", "close": 15.25, "volume": 292225.0}, {"date": "2020-04-29", "close": 16.02, "volume": 239344.0}, {"date": "2020-04-30", "close": 16.03, "volume": 378073.0}, {"date": "2020-05-01", "close": 15.3, "volume": 277721.0}, {"date": "2020-05-04", "close": 14.54, "volume": 319138.0}, {"date": "2020-05-05", "close": 14.7, "volume": 329949.0}, {"date": "2020-05-06", "close": 15.41, "volume": 235900.0}, {"date": "2020-05-07", "close": 15.33, "volume": 262919.0}, {"date": "2020-05-08", "close": 15.6, "volume": 218079.0}, {"date": "2020-05-11", "close": 15.29, "volume": 239995.0}, {"date": "2020-05-12", "close": 14.94, "volume": 420012.0}, {"date": "2020-05-13", "close": 15.04, "volume": 318169.0}, {"date": "2020-05-14", "close": 15.23, "volume": 250641.0}, {"date": "2020-05-15", "close": 15.37, "volume": 160781.0}, {"date": "2020-05-18", "close": 15.61, "volume": 361420.0}, {"date": "2020-05-19", "close": 15.65, "volume": 136489.0}, {"date": "2020-05-20", "close": 15.97, "volume": 134040.0}, {"date": "2020-05-21", "close": 16.2, "volume": 161420.0}, {"date": "2020-05-22", "close": 15.99, "volume": 277989.0}, {"date": "2020-05-26", "close": 16.75, "volume": 188411.0}, {"date": "2020-05-27", "close": 17.06, "volume": 261952.0}, {"date": "2020-05-28", "close": 16.84, "volume": 371633.0}, {"date": "2020-05-29", "close": 16.8, "volume": 275121.0}, {"date": "2020-06-01", "close": 16.86, "volume": 147751.0}, {"date": "2020-06-02", "close": 16.44, "volume": 316993.0}, {"date": "2020-06-03", "close": 16.81, "volume": 163457.0}, {"date": "2020-06-04", "close": 16.64, "volume": 147137.0}, {"date": "2020-06-05", "close": 17.23, "volume": 354318.0}, {"date": "2020-06-08", "close": 18.09, "volume": 244303.0}, {"date": "2020-06-09", "close": 17.8, "volume": 178197.0}, {"date": "2020-06-10", "close": 17.11, "volume": 253178.0}, {"date": "2020-06-11", "close": 15.72, "volume": 320085.0}, {"date": "2020-06-12", "close": 16.66, "volume": 220134.0}, {"date": "2020-06-15", "close": 16.82, "volume": 172868.0}, {"date": "2020-06-16", "close": 17.69, "volume": 366621.0}, {"date": "2020-06-17", "close": 17.09, "volume": 186066.0}, {"date": "2020-06-18", "close": 16.58, "volume": 240982.0}, {"date": "2020-06-19", "close": 16.99, "volume": 248312.0}, {"date": "2020-06-22", "close": 16.82, "volume": 126434.0}, {"date": "2020-06-23", "close": 16.8, "volume": 164689.0}, {"date": "2020-06-24", "close": 16.36, "volume": 237397.0}, {"date": "2020-06-25", "close": 16.6, "volume": 124310.0}, {"date": "2020-06-26", "close": 16.41, "volume": 214558.0}, {"date": "2020-06-29", "close": 16.13, "volume": 223751.0}, {"date": "2020-06-30", "close": 16.23, "volume": 226970.0}, {"date": "2020-07-01", "close": 16.02, "volume": 166802.0}, {"date": "2020-07-02", "close": 16.1, "volume": 154665.0}, {"date": "2020-07-06", "close": 15.94, "volume": 153123.0}, {"date": "2020-07-07", "close": 15.26, "volume": 163414.0}, {"date": "2020-07-08", "close": 15.27, "volume": 182843.0}, {"date": "2020-07-09", "close": 14.99, "volume": 190247.0}, {"date": "2020-07-10", "close": 15.06, "volume": 132778.0}, {"date": "2020-07-13", "close": 15.2, "volume": 162071.0}, {"date": "2020-07-14", "close": 15.34, "volume": 168783.0}, {"date": "2020-07-15", "close": 15.62, "volume": 126460.0}, {"date": "2020-07-16", "close": 15.61, "volume": 83306.0}, {"date": "2020-07-17", "close": 15.52, "volume": 52678.0}, {"date": "2020-07-20", "close": 15.27, "volume": 103580.0}, {"date": "2020-07-21", "close": 15.51, "volume": 84560.0}, {"date": "2020-07-22", "close": 15.66, "volume": 70001.0}, {"date": "2020-07-23", "close": 15.64, "volume": 68845.0}, {"date": "2020-07-24", "close": 15.36, "volume": 102978.0}, {"date": "2020-07-27", "close": 15.31, "volume": 114470.0}, {"date": "2020-07-28", "close": 15.27, "volume": 155159.0}, {"date": "2020-07-29", "close": 15.28, "volume": 73969.0}, {"date": "2020-07-30", "close": 15.32, "volume": 147738.0}, {"date": "2020-07-31", "close": 15.18, "volume": 205622.0}, {"date": "2020-08-03", "close": 15.39, "volume": 122342.0}, {"date": "2020-08-04", "close": 15.38, "volume": 93692.0}, {"date": "2020-08-05", "close": 15.96, "volume": 691270.0}, {"date": "2020-08-06", "close": 15.8, "volume": 78820.0}, {"date": "2020-08-07", "close": 16.35, "volume": 155127.0}, {"date": "2020-08-10", "close": 16.29, "volume": 272978.0}, {"date": "2020-08-11", "close": 16.21, "volume": 205189.0}, {"date": "2020-08-12", "close": 16.28, "volume": 193549.0}, {"date": "2020-08-13", "close": 16.06, "volume": 136772.0}, {"date": "2020-08-14", "close": 16.07, "volume": 111715.0}, {"date": "2020-08-17", "close": 15.85, "volume": 103400.0}, {"date": "2020-08-18", "close": 15.67, "volume": 134536.0}, {"date": "2020-08-19", "close": 15.64, "volume": 92537.0}, {"date": "2020-08-20", "close": 15.59, "volume": 76106.0}, {"date": "2020-08-21", "close": 15.51, "volume": 92105.0}, {"date": "2020-08-24", "close": 15.86, "volume": 108392.0}, {"date": "2020-08-25", "close": 15.73, "volume": 156226.0}, {"date": "2020-08-26", "close": 15.59, "volume": 95478.0}, {"date": "2020-08-27", "close": 15.6, "volume": 130588.0}, {"date": "2020-08-28", "close": 15.83, "volume": 113618.0}, {"date": "2020-08-31", "close": 15.92, "volume": 149642.0}, {"date": "2020-09-01", "close": 15.84, "volume": 140898.0}, {"date": "2020-09-02", "close": 15.85, "volume": 140560.0}, {"date": "2020-09-03", "close": 15.67, "volume": 281116.0}, {"date": "2020-09-04", "close": 15.49, "volume": 136466.0}, {"date": "2020-09-08", "close": 15.75, "volume": 296219.0}, {"date": "2020-09-09", "close": 15.69, "volume": 173636.0}, {"date": "2020-09-10", "close": 15.73, "volume": 132746.0}, {"date": "2020-09-11", "close": 15.93, "volume": 165186.0}, {"date": "2020-09-14", "close": 15.83, "volume": 199237.0}, {"date": "2020-09-15", "close": 15.85, "volume": 126408.0}, {"date": "2020-09-16", "close": 15.87, "volume": 101488.0}, {"date": "2020-09-17", "close": 15.86, "volume": 103587.0}, {"date": "2020-09-18", "close": 15.6, "volume": 190430.0}, {"date": "2020-09-21", "close": 15.82, "volume": 184205.0}, {"date": "2020-09-22", "close": 15.71, "volume": 185437.0}, {"date": "2020-09-23", "close": 15.42, "volume": 141447.0}, {"date": "2020-09-24", "close": 15.35, "volume": 180138.0}, {"date": "2020-09-25", "close": 15.72, "volume": 140336.0}, {"date": "2020-09-28", "close": 16.04, "volume": 364715.0}, {"date": "2020-09-29", "close": 15.33, "volume": 166872.0}, {"date": "2020-09-30", "close": 15.04, "volume": 145261.0}, {"date": "2020-10-01", "close": 15.37, "volume": 205418.0}, {"date": "2020-10-02", "close": 15.29, "volume": 81967.0}, {"date": "2020-10-05", "close": 15.3, "volume": 88945.0}, {"date": "2020-10-06", "close": 15.17, "volume": 147316.0}, {"date": "2020-10-07", "close": 15.25, "volume": 174587.0}, {"date": "2020-10-08", "close": 15.4, "volume": 112650.0}, {"date": "2020-10-09", "close": 15.26, "volume": 89526.0}, {"date": "2020-10-12", "close": 15.11, "volume": 169414.0}, {"date": "2020-10-13", "close": 15.11, "volume": 111134.0}, {"date": "2020-10-14", "close": 15.17, "volume": 102717.0}, {"date": "2020-10-15", "close": 15.17, "volume": 102887.0}, {"date": "2020-10-16", "close": 15.05, "volume": 172198.0}, {"date": "2020-10-19", "close": 15.13, "volume": 172468.0}, {"date": "2020-10-20", "close": 15.14, "volume": 100011.0}, {"date": "2020-10-21", "close": 15.17, "volume": 104593.0}, {"date": "2020-10-22", "close": 14.95, "volume": 140667.0}, {"date": "2020-10-23", "close": 15.23, "volume": 157395.0}, {"date": "2020-10-26", "close": 15.17, "volume": 105027.0}, {"date": "2020-10-27", "close": 15.21, "volume": 84129.0}, {"date": "2020-10-28", "close": 15.89, "volume": 879928.0}, {"date": "2020-10-29", "close": 15.47, "volume": 291367.0}, {"date": "2020-10-30", "close": 15.3, "volume": 184629.0}, {"date": "2020-11-02", "close": 15.63, "volume": 180490.0}, {"date": "2020-11-03", "close": 15.88, "volume": 150628.0}, {"date": "2020-11-04", "close": 15.98, "volume": 218331.0}, {"date": "2020-11-05", "close": 16.29, "volume": 240519.0}, {"date": "2020-11-06", "close": 16.13, "volume": 152858.0}, {"date": "2020-11-09", "close": 16.46, "volume": 488446.0}, {"date": "2020-11-10", "close": 17.04, "volume": 259370.0}, {"date": "2020-11-11", "close": 17.3, "volume": 163077.0}, {"date": "2020-11-12", "close": 16.71, "volume": 193878.0}, {"date": "2020-11-13", "close": 17.08, "volume": 131100.0}, {"date": "2020-11-16", "close": 17.4, "volume": 318155.0}, {"date": "2020-11-17", "close": 17.42, "volume": 136053.0}, {"date": "2020-11-18", "close": 17.21, "volume": 145464.0}, {"date": "2020-11-19", "close": 17.53, "volume": 101697.0}, {"date": "2020-11-20", "close": 17.52, "volume": 112146.0}, {"date": "2020-11-23", "close": 17.77, "volume": 136868.0}, {"date": "2020-11-24", "close": 18.12, "volume": 249192.0}, {"date": "2020-11-25", "close": 18.31, "volume": 100495.0}, {"date": "2020-11-27", "close": 18.44, "volume": 78567.0}, {"date": "2020-11-30", "close": 18.27, "volume": 113895.0}, {"date": "2020-12-01", "close": 18.61, "volume": 103112.0}, {"date": "2020-12-02", "close": 18.84, "volume": 161588.0}, {"date": "2020-12-03", "close": 19.29, "volume": 365159.0}, {"date": "2020-12-04", "close": 19.57, "volume": 179485.0}, {"date": "2020-12-07", "close": 19.27, "volume": 228033.0}, {"date": "2020-12-08", "close": 19.4, "volume": 147972.0}, {"date": "2020-12-09", "close": 19.35, "volume": 275410.0}, {"date": "2020-12-10", "close": 18.96, "volume": 244528.0}, {"date": "2020-12-11", "close": 19.21, "volume": 178027.0}, {"date": "2020-12-14", "close": 19.25, "volume": 356815.0}, {"date": "2020-12-15", "close": 19.2, "volume": 164233.0}, {"date": "2020-12-16", "close": 19.17, "volume": 296316.0}, {"date": "2020-12-17", "close": 18.93, "volume": 484212.0}, {"date": "2020-12-18", "close": 19.25, "volume": 1368186.0}, {"date": "2020-12-21", "close": 19.04, "volume": 232129.0}, {"date": "2020-12-22", "close": 19.07, "volume": 198540.0}, {"date": "2020-12-23", "close": 19.1, "volume": 194665.0}, {"date": "2020-12-24", "close": 19.29, "volume": 124098.0}, {"date": "2020-12-28", "close": 19.17, "volume": 282643.0}, {"date": "2020-12-29", "close": 19.39, "volume": 350534.0}, {"date": "2020-12-30", "close": 19.02, "volume": 441872.0}, {"date": "2020-12-31", "close": 19.12, "volume": 404145.0}, {"date": "2021-01-04", "close": 18.74, "volume": 292595.0}, {"date": "2021-01-05", "close": 18.7, "volume": 149505.0}, {"date": "2021-01-06", "close": 18.59, "volume": 159388.0}, {"date": "2021-01-07", "close": 18.77, "volume": 234389.0}, {"date": "2021-01-08", "close": 19.44, "volume": 504499.0}, {"date": "2021-01-11", "close": 18.62, "volume": 533572.0}, {"date": "2021-01-12", "close": 18.09, "volume": 1252878.0}, {"date": "2021-01-13", "close": 18.49, "volume": 511378.0}, {"date": "2021-01-14", "close": 18.51, "volume": 815454.0}, {"date": "2021-01-15", "close": 18.31, "volume": 324935.0}, {"date": "2021-01-19", "close": 18.27, "volume": 357345.0}, {"date": "2021-01-20", "close": 18.32, "volume": 301995.0}, {"date": "2021-01-21", "close": 18.37, "volume": 262052.0}, {"date": "2021-01-22", "close": 18.14, "volume": 433719.0}, {"date": "2021-01-25", "close": 17.94, "volume": 348320.0}, {"date": "2021-01-26", "close": 18.06, "volume": 237893.0}, {"date": "2021-01-27", "close": 17.97, "volume": 298565.0}, {"date": "2021-01-28", "close": 17.79, "volume": 492300.0}, {"date": "2021-01-29", "close": 17.54, "volume": 702238.0}, {"date": "2021-02-01", "close": 17.69, "volume": 290369.0}, {"date": "2021-02-02", "close": 18.16, "volume": 331195.0}, {"date": "2021-02-03", "close": 18.31, "volume": 354932.0}, {"date": "2021-02-04", "close": 18.35, "volume": 367465.0}, {"date": "2021-02-05", "close": 18.75, "volume": 602031.0}, {"date": "2021-02-08", "close": 18.38, "volume": 423288.0}, {"date": "2021-02-09", "close": 18.16, "volume": 277611.0}, {"date": "2021-02-10", "close": 18.25, "volume": 465632.0}, {"date": "2021-02-11", "close": 18.16, "volume": 247333.0}, {"date": "2021-02-12", "close": 18.06, "volume": 307582.0}, {"date": "2021-02-16", "close": 17.98, "volume": 582037.0}, {"date": "2021-02-17", "close": 18.01, "volume": 214135.0}, {"date": "2021-02-18", "close": 18.03, "volume": 342196.0}, {"date": "2021-02-19", "close": 17.97, "volume": 324790.0}, {"date": "2021-02-22", "close": 18.06, "volume": 338157.0}, {"date": "2021-02-23", "close": 17.9, "volume": 283147.0}, {"date": "2021-02-24", "close": 18.13, "volume": 407754.0}, {"date": "2021-02-25", "close": 17.98, "volume": 387086.0}, {"date": "2021-02-26", "close": 18.22, "volume": 783739.0}, {"date": "2021-03-01", "close": 18.97, "volume": 597903.0}, {"date": "2021-03-02", "close": 19.37, "volume": 429654.0}, {"date": "2021-03-03", "close": 19.0, "volume": 336449.0}, {"date": "2021-03-04", "close": 18.97, "volume": 491385.0}, {"date": "2021-03-05", "close": 18.73, "volume": 259197.0}, {"date": "2021-03-08", "close": 18.9, "volume": 413596.0}, {"date": "2021-03-09", "close": 18.78, "volume": 247687.0}, {"date": "2021-03-10", "close": 19.12, "volume": 417549.0}, {"date": "2021-03-11", "close": 19.3, "volume": 221753.0}, {"date": "2021-03-12", "close": 19.41, "volume": 378406.0}, {"date": "2021-03-15", "close": 19.9, "volume": 434664.0}, {"date": "2021-03-16", "close": 19.84, "volume": 312473.0}, {"date": "2021-03-17", "close": 20.1, "volume": 243622.0}, {"date": "2021-03-18", "close": 19.83, "volume": 339168.0}, {"date": "2021-03-19", "close": 20.11, "volume": 604838.0}, {"date": "2021-03-22", "close": 20.26, "volume": 386003.0}, {"date": "2021-03-23", "close": 19.96, "volume": 272260.0}, {"date": "2021-03-24", "close": 19.71, "volume": 456985.0}, {"date": "2021-03-25", "close": 19.92, "volume": 395889.0}, {"date": "2021-03-26", "close": 20.05, "volume": 300057.0}, {"date": "2021-03-29", "close": 19.85, "volume": 631404.0}, {"date": "2021-03-30", "close": 19.52, "volume": 214642.0}, {"date": "2021-03-31", "close": 19.33, "volume": 407268.0}, {"date": "2021-04-01", "close": 19.72, "volume": 247891.0}, {"date": "2021-04-05", "close": 19.78, "volume": 316131.0}, {"date": "2021-04-06", "close": 19.98, "volume": 314990.0}, {"date": "2021-04-07", "close": 20.15, "volume": 322607.0}, {"date": "2021-04-08", "close": 20.28, "volume": 242596.0}, {"date": "2021-04-09", "close": 20.52, "volume": 336861.0}, {"date": "2021-04-12", "close": 20.33, "volume": 427419.0}, {"date": "2021-04-13", "close": 19.39, "volume": 1413169.0}, {"date": "2021-04-14", "close": 19.39, "volume": 827324.0}, {"date": "2021-04-15", "close": 19.4, "volume": 431280.0}, {"date": "2021-04-16", "close": 19.35, "volume": 519088.0}, {"date": "2021-04-19", "close": 19.33, "volume": 659033.0}, {"date": "2021-04-20", "close": 19.28, "volume": 307467.0}, {"date": "2021-04-21", "close": 19.7, "volume": 465022.0}, {"date": "2021-04-22", "close": 19.48, "volume": 418481.0}, {"date": "2021-04-23", "close": 19.38, "volume": 443252.0}, {"date": "2021-04-26", "close": 19.53, "volume": 459650.0}, {"date": "2021-04-27", "close": 19.72, "volume": 483692.0}, {"date": "2021-04-28", "close": 19.75, "volume": 347324.0}, {"date": "2021-04-29", "close": 19.79, "volume": 396309.0}, {"date": "2021-04-30", "close": 19.58, "volume": 230274.0}, {"date": "2021-05-03", "close": 19.45, "volume": 606614.0}, {"date": "2021-05-04", "close": 19.4, "volume": 592156.0}, {"date": "2021-05-05", "close": 19.63, "volume": 214141.0}, {"date": "2021-05-06", "close": 19.6, "volume": 278627.0}, {"date": "2021-05-07", "close": 19.68, "volume": 455729.0}, {"date": "2021-05-10", "close": 19.7, "volume": 732435.0}, {"date": "2021-05-11", "close": 19.68, "volume": 436621.0}, {"date": "2021-05-12", "close": 18.9, "volume": 742681.0}, {"date": "2021-05-13", "close": 19.4, "volume": 346282.0}, {"date": "2021-05-14", "close": 19.3, "volume": 565310.0}, {"date": "2021-05-17", "close": 19.54, "volume": 368437.0}, {"date": "2021-05-18", "close": 19.51, "volume": 338981.0}, {"date": "2021-05-19", "close": 19.58, "volume": 316757.0}, {"date": "2021-05-20", "close": 19.51, "volume": 314655.0}, {"date": "2021-05-21", "close": 19.26, "volume": 718188.0}, {"date": "2021-05-24", "close": 19.32, "volume": 435739.0}, {"date": "2021-05-25", "close": 19.21, "volume": 329665.0}, {"date": "2021-05-26", "close": 19.32, "volume": 404040.0}, {"date": "2021-05-27", "close": 19.4, "volume": 488200.0}, {"date": "2021-05-28", "close": 19.45, "volume": 503114.0}, {"date": "2021-06-01", "close": 19.74, "volume": 444023.0}, {"date": "2021-06-02", "close": 19.93, "volume": 461199.0}, {"date": "2021-06-03", "close": 19.9, "volume": 410820.0}, {"date": "2021-06-04", "close": 20.08, "volume": 422467.0}, {"date": "2021-06-07", "close": 20.15, "volume": 597095.0}, {"date": "2021-06-08", "close": 20.29, "volume": 381846.0}, {"date": "2021-06-09", "close": 20.2, "volume": 262742.0}, {"date": "2021-06-10", "close": 20.08, "volume": 530293.0}, {"date": "2021-06-11", "close": 20.3, "volume": 329179.0}, {"date": "2021-06-14", "close": 20.36, "volume": 303053.0}, {"date": "2021-06-15", "close": 20.23, "volume": 401452.0}, {"date": "2021-06-16", "close": 20.26, "volume": 270625.0}, {"date": "2021-06-17", "close": 20.05, "volume": 432180.0}, {"date": "2021-06-18", "close": 19.87, "volume": 533255.0}, {"date": "2021-06-21", "close": 20.21, "volume": 318867.0}, {"date": "2021-06-22", "close": 20.25, "volume": 287941.0}, {"date": "2021-06-23", "close": 20.36, "volume": 402728.0}, {"date": "2021-06-24", "close": 20.51, "volume": 448926.0}, {"date": "2021-06-25", "close": 20.35, "volume": 640442.0}, {"date": "2021-06-28", "close": 20.15, "volume": 861586.0}, {"date": "2021-06-29", "close": 19.58, "volume": 506917.0}, {"date": "2021-06-30", "close": 19.6, "volume": 370971.0}, {"date": "2021-07-01", "close": 19.47, "volume": 361304.0}, {"date": "2021-07-02", "close": 19.88, "volume": 748621.0}, {"date": "2021-07-06", "close": 19.7, "volume": 436844.0}, {"date": "2021-07-07", "close": 19.52, "volume": 402893.0}, {"date": "2021-07-08", "close": 19.51, "volume": 446170.0}, {"date": "2021-07-09", "close": 19.54, "volume": 432204.0}, {"date": "2021-07-12", "close": 19.5, "volume": 827847.0}, {"date": "2021-07-13", "close": 19.24, "volume": 1066419.0}, {"date": "2021-07-14", "close": 19.18, "volume": 643677.0}, {"date": "2021-07-15", "close": 19.22, "volume": 406898.0}, {"date": "2021-07-16", "close": 19.13, "volume": 721337.0}, {"date": "2021-07-19", "close": 18.97, "volume": 788585.0}, {"date": "2021-07-20", "close": 19.14, "volume": 774891.0}, {"date": "2021-07-21", "close": 19.15, "volume": 362911.0}, {"date": "2021-07-22", "close": 19.02, "volume": 326150.0}, {"date": "2021-07-23", "close": 18.97, "volume": 299779.0}, {"date": "2021-07-26", "close": 19.0, "volume": 517091.0}, {"date": "2021-07-27", "close": 19.1, "volume": 383581.0}, {"date": "2021-07-28", "close": 19.22, "volume": 332248.0}, {"date": "2021-07-29", "close": 19.17, "volume": 297976.0}, {"date": "2021-07-30", "close": 19.08, "volume": 253392.0}, {"date": "2021-08-02", "close": 19.24, "volume": 260327.0}, {"date": "2021-08-03", "close": 19.27, "volume": 378896.0}, {"date": "2021-08-04", "close": 19.19, "volume": 301093.0}, {"date": "2021-08-05", "close": 19.36, "volume": 498697.0}, {"date": "2021-08-06", "close": 19.52, "volume": 776717.0}, {"date": "2021-08-09", "close": 19.45, "volume": 539450.0}, {"date": "2021-08-10", "close": 19.38, "volume": 504116.0}, {"date": "2021-08-11", "close": 19.4, "volume": 533880.0}, {"date": "2021-08-12", "close": 19.4, "volume": 471035.0}, {"date": "2021-08-13", "close": 19.28, "volume": 545444.0}, {"date": "2021-08-16", "close": 19.22, "volume": 483792.0}, {"date": "2021-08-17", "close": 19.16, "volume": 508443.0}, {"date": "2021-08-18", "close": 18.96, "volume": 445652.0}, {"date": "2021-08-19", "close": 18.6, "volume": 878721.0}, {"date": "2021-08-20", "close": 18.86, "volume": 440587.0}, {"date": "2021-08-23", "close": 18.97, "volume": 379976.0}, {"date": "2021-08-24", "close": 19.15, "volume": 432239.0}, {"date": "2021-08-25", "close": 19.21, "volume": 443805.0}, {"date": "2021-08-26", "close": 19.07, "volume": 376868.0}, {"date": "2021-08-27", "close": 19.2, "volume": 274948.0}, {"date": "2021-08-30", "close": 19.13, "volume": 289145.0}, {"date": "2021-08-31", "close": 19.06, "volume": 411487.0}, {"date": "2021-09-01", "close": 19.13, "volume": 270679.0}, {"date": "2021-09-02", "close": 19.23, "volume": 394176.0}, {"date": "2021-09-03", "close": 19.2, "volume": 299752.0}, {"date": "2021-09-07", "close": 19.07, "volume": 463028.0}, {"date": "2021-09-08", "close": 19.01, "volume": 347383.0}, {"date": "2021-09-09", "close": 19.14, "volume": 397941.0}, {"date": "2021-09-10", "close": 19.1, "volume": 378794.0}, {"date": "2021-09-13", "close": 19.14, "volume": 385443.0}, {"date": "2021-09-14", "close": 19.0, "volume": 446919.0}, {"date": "2021-09-15", "close": 18.98, "volume": 682021.0}, {"date": "2021-09-16", "close": 18.86, "volume": 476580.0}, {"date": "2021-09-17", "close": 18.74, "volume": 774560.0}, {"date": "2021-09-20", "close": 18.58, "volume": 1090291.0}, {"date": "2021-09-21", "close": 18.76, "volume": 365154.0}, {"date": "2021-09-22", "close": 18.8, "volume": 686726.0}, {"date": "2021-09-23", "close": 18.83, "volume": 599462.0}, {"date": "2021-09-24", "close": 18.87, "volume": 391807.0}, {"date": "2021-09-27", "close": 19.08, "volume": 427516.0}, {"date": "2021-09-28", "close": 18.97, "volume": 500394.0}, {"date": "2021-09-29", "close": 18.48, "volume": 620227.0}, {"date": "2021-09-30", "close": 18.35, "volume": 399610.0}, {"date": "2021-10-01", "close": 18.5, "volume": 346668.0}, {"date": "2021-10-04", "close": 18.52, "volume": 370448.0}, {"date": "2021-10-05", "close": 18.5, "volume": 457727.0}, {"date": "2021-10-06", "close": 18.57, "volume": 567105.0}, {"date": "2021-10-07", "close": 18.49, "volume": 619210.0}, {"date": "2021-10-08", "close": 18.69, "volume": 231922.0}, {"date": "2021-10-11", "close": 18.82, "volume": 508208.0}, {"date": "2021-10-12", "close": 18.87, "volume": 378577.0}, {"date": "2021-10-13", "close": 18.95, "volume": 300174.0}, {"date": "2021-10-14", "close": 18.97, "volume": 301965.0}, {"date": "2021-10-15", "close": 18.99, "volume": 409092.0}, {"date": "2021-10-18", "close": 18.96, "volume": 362872.0}, {"date": "2021-10-19", "close": 19.04, "volume": 357014.0}, {"date": "2021-10-20", "close": 19.06, "volume": 317653.0}, {"date": "2021-10-21", "close": 19.13, "volume": 309515.0}, {"date": "2021-10-22", "close": 19.17, "volume": 200395.0}, {"date": "2021-10-25", "close": 19.06, "volume": 405240.0}, {"date": "2021-10-26", "close": 19.02, "volume": 282062.0}, {"date": "2021-10-27", "close": 18.97, "volume": 333149.0}, {"date": "2021-10-28", "close": 18.92, "volume": 617383.0}, {"date": "2021-10-29", "close": 18.97, "volume": 223010.0}, {"date": "2021-11-01", "close": 18.98, "volume": 422737.0}, {"date": "2021-11-02", "close": 18.69, "volume": 394032.0}, {"date": "2021-11-03", "close": 18.77, "volume": 293650.0}, {"date": "2021-11-04", "close": 18.69, "volume": 361885.0}, {"date": "2021-11-05", "close": 18.8, "volume": 408305.0}, {"date": "2021-11-08", "close": 19.1, "volume": 563793.0}, {"date": "2021-11-09", "close": 19.03, "volume": 590485.0}, {"date": "2021-11-10", "close": 18.99, "volume": 411828.0}, {"date": "2021-11-11", "close": 19.11, "volume": 284378.0}, {"date": "2021-11-12", "close": 19.01, "volume": 418501.0}, {"date": "2021-11-15", "close": 18.92, "volume": 466007.0}, {"date": "2021-11-16", "close": 18.96, "volume": 454888.0}, {"date": "2021-11-17", "close": 18.88, "volume": 314151.0}, {"date": "2021-11-18", "close": 18.83, "volume": 380343.0}, {"date": "2021-11-19", "close": 18.71, "volume": 345574.0}, {"date": "2021-11-22", "close": 18.78, "volume": 430148.0}, {"date": "2021-11-23", "close": 18.9, "volume": 267355.0}, {"date": "2021-11-24", "close": 18.98, "volume": 314605.0}, {"date": "2021-11-26", "close": 18.91, "volume": 259616.0}, {"date": "2021-11-29", "close": 19.02, "volume": 459621.0}, {"date": "2021-11-30", "close": 18.83, "volume": 444609.0}, {"date": "2021-12-01", "close": 18.79, "volume": 481589.0}, {"date": "2021-12-02", "close": 19.02, "volume": 488317.0}, {"date": "2021-12-03", "close": 18.92, "volume": 452937.0}, {"date": "2021-12-06", "close": 19.1, "volume": 368994.0}, {"date": "2021-12-07", "close": 19.1, "volume": 431529.0}, {"date": "2021-12-08", "close": 19.2, "volume": 457303.0}, {"date": "2021-12-09", "close": 19.11, "volume": 416875.0}, {"date": "2021-12-10", "close": 19.21, "volume": 268429.0}, {"date": "2021-12-13", "close": 19.07, "volume": 427945.0}, {"date": "2021-12-14", "close": 19.02, "volume": 601793.0}, {"date": "2021-12-15", "close": 19.05, "volume": 605570.0}, {"date": "2021-12-16", "close": 19.16, "volume": 410299.0}, {"date": "2021-12-17", "close": 19.05, "volume": 1446086.0}, {"date": "2021-12-20", "close": 18.99, "volume": 667296.0}, {"date": "2021-12-21", "close": 19.14, "volume": 468940.0}, {"date": "2021-12-22", "close": 19.23, "volume": 740545.0}, {"date": "2021-12-23", "close": 19.41, "volume": 566177.0}, {"date": "2021-12-27", "close": 19.49, "volume": 580655.0}, {"date": "2021-12-28", "close": 19.51, "volume": 481779.0}, {"date": "2021-12-29", "close": 19.46, "volume": 516304.0}, {"date": "2021-12-30", "close": 19.09, "volume": 859451.0}, {"date": "2021-12-31", "close": 19.16, "volume": 302697.0}, {"date": "2022-01-03", "close": 19.21, "volume": 274563.0}, {"date": "2022-01-04", "close": 19.36, "volume": 495918.0}, {"date": "2022-01-05", "close": 19.21, "volume": 445902.0}, {"date": "2022-01-06", "close": 19.15, "volume": 393271.0}, {"date": "2022-01-07", "close": 19.34, "volume": 422723.0}, {"date": "2022-01-10", "close": 19.41, "volume": 489367.0}, {"date": "2022-01-11", "close": 19.59, "volume": 675203.0}, {"date": "2022-01-12", "close": 19.94, "volume": 618454.0}, {"date": "2022-01-13", "close": 19.73, "volume": 436876.0}, {"date": "2022-01-14", "close": 19.76, "volume": 318528.0}, {"date": "2022-01-18", "close": 19.89, "volume": 585073.0}, {"date": "2022-01-19", "close": 19.86, "volume": 433282.0}, {"date": "2022-01-20", "close": 19.71, "volume": 347563.0}, {"date": "2022-01-21", "close": 19.39, "volume": 582615.0}, {"date": "2022-01-24", "close": 19.38, "volume": 1248943.0}, {"date": "2022-01-25", "close": 19.47, "volume": 612891.0}, {"date": "2022-01-26", "close": 19.54, "volume": 395682.0}, {"date": "2022-01-27", "close": 19.62, "volume": 566289.0}, {"date": "2022-01-28", "close": 19.81, "volume": 458904.0}, {"date": "2022-01-31", "close": 20.03, "volume": 465080.0}, {"date": "2022-02-01", "close": 20.35, "volume": 696940.0}, {"date": "2022-02-02", "close": 20.59, "volume": 575306.0}, {"date": "2022-02-03", "close": 20.32, "volume": 497217.0}, {"date": "2022-02-04", "close": 20.31, "volume": 470882.0}, {"date": "2022-02-07", "close": 20.38, "volume": 615951.0}, {"date": "2022-02-08", "close": 20.41, "volume": 344741.0}, {"date": "2022-02-09", "close": 20.41, "volume": 457282.0}, {"date": "2022-02-10", "close": 20.3, "volume": 502329.0}, {"date": "2022-02-11", "close": 20.19, "volume": 601858.0}, {"date": "2022-02-14", "close": 20.01, "volume": 707554.0}, {"date": "2022-02-15", "close": 20.06, "volume": 387115.0}, {"date": "2022-02-16", "close": 20.23, "volume": 469540.0}, {"date": "2022-02-17", "close": 20.17, "volume": 625708.0}, {"date": "2022-02-18", "close": 20.34, "volume": 1052214.0}, {"date": "2022-02-22", "close": 20.21, "volume": 550986.0}, {"date": "2022-02-23", "close": 20.23, "volume": 452280.0}, {"date": "2022-02-24", "close": 20.07, "volume": 773106.0}, {"date": "2022-02-25", "close": 19.78, "volume": 984603.0}, {"date": "2022-02-28", "close": 19.76, "volume": 850224.0}, {"date": "2022-03-01", "close": 19.47, "volume": 650141.0}, {"date": "2022-03-02", "close": 19.74, "volume": 500784.0}, {"date": "2022-03-03", "close": 19.71, "volume": 295309.0}, {"date": "2022-03-04", "close": 19.3, "volume": 674849.0}, {"date": "2022-03-07", "close": 19.09, "volume": 832697.0}, {"date": "2022-03-08", "close": 19.11, "volume": 855950.0}, {"date": "2022-03-09", "close": 19.23, "volume": 484097.0}, {"date": "2022-03-10", "close": 19.29, "volume": 300522.0}, {"date": "2022-03-11", "close": 19.32, "volume": 271952.0}, {"date": "2022-03-14", "close": 19.06, "volume": 519851.0}, {"date": "2022-03-15", "close": 19.15, "volume": 375059.0}, {"date": "2022-03-16", "close": 19.21, "volume": 489236.0}, {"date": "2022-03-17", "close": 19.59, "volume": 546408.0}, {"date": "2022-03-18", "close": 19.56, "volume": 1267164.0}, {"date": "2022-03-21", "close": 19.6, "volume": 503075.0}, {"date": "2022-03-22", "close": 19.91, "volume": 587740.0}, {"date": "2022-03-23", "close": 19.84, "volume": 408014.0}, {"date": "2022-03-24", "close": 19.91, "volume": 352912.0}, {"date": "2022-03-25", "close": 20.17, "volume": 532548.0}, {"date": "2022-03-28", "close": 20.06, "volume": 482280.0}, {"date": "2022-03-29", "close": 20.06, "volume": 633001.0}, {"date": "2022-03-30", "close": 19.67, "volume": 455496.0}, {"date": "2022-03-31", "close": 19.61, "volume": 365129.0}, {"date": "2022-04-01", "close": 19.88, "volume": 294930.0}, {"date": "2022-04-04", "close": 19.79, "volume": 285478.0}, {"date": "2022-04-05", "close": 19.75, "volume": 395807.0}, {"date": "2022-04-06", "close": 19.61, "volume": 255922.0}, {"date": "2022-04-07", "close": 19.81, "volume": 403155.0}, {"date": "2022-04-08", "close": 20.03, "volume": 516513.0}, {"date": "2022-04-11", "close": 19.85, "volume": 384531.0}, {"date": "2022-04-12", "close": 19.82, "volume": 349810.0}, {"date": "2022-04-13", "close": 20.16, "volume": 334271.0}, {"date": "2022-04-14", "close": 20.09, "volume": 347679.0}, {"date": "2022-04-18", "close": 20.12, "volume": 324540.0}, {"date": "2022-04-19", "close": 20.22, "volume": 215560.0}, {"date": "2022-04-20", "close": 20.33, "volume": 378716.0}, {"date": "2022-04-21", "close": 20.22, "volume": 446057.0}, {"date": "2022-04-22", "close": 19.42, "volume": 937602.0}, {"date": "2022-04-25", "close": 19.44, "volume": 655194.0}, {"date": "2022-04-26", "close": 19.0, "volume": 559345.0}, {"date": "2022-04-27", "close": 19.14, "volume": 529172.0}, {"date": "2022-04-28", "close": 19.33, "volume": 468815.0}, {"date": "2022-04-29", "close": 18.77, "volume": 576185.0}, {"date": "2022-05-02", "close": 18.47, "volume": 835098.0}, {"date": "2022-05-03", "close": 18.88, "volume": 383665.0}, {"date": "2022-05-04", "close": 19.18, "volume": 321347.0}, {"date": "2022-05-05", "close": 18.78, "volume": 421807.0}, {"date": "2022-05-06", "close": 18.94, "volume": 532269.0}, {"date": "2022-05-09", "close": 18.13, "volume": 1059810.0}, {"date": "2022-05-10", "close": 18.49, "volume": 661012.0}, {"date": "2022-05-11", "close": 18.22, "volume": 403531.0}, {"date": "2022-05-12", "close": 17.76, "volume": 866154.0}, {"date": "2022-05-13", "close": 17.95, "volume": 687637.0}, {"date": "2022-05-16", "close": 18.25, "volume": 313136.0}, {"date": "2022-05-17", "close": 18.53, "volume": 524379.0}, {"date": "2022-05-18", "close": 18.02, "volume": 317372.0}, {"date": "2022-05-19", "close": 17.87, "volume": 364636.0}, {"date": "2022-05-20", "close": 17.32, "volume": 803218.0}, {"date": "2022-05-23", "close": 17.71, "volume": 301140.0}, {"date": "2022-05-24", "close": 17.53, "volume": 401891.0}, {"date": "2022-05-25", "close": 17.71, "volume": 390466.0}, {"date": "2022-05-26", "close": 17.99, "volume": 496723.0}, {"date": "2022-05-27", "close": 18.25, "volume": 426713.0}, {"date": "2022-05-31", "close": 18.09, "volume": 388269.0}, {"date": "2022-06-01", "close": 18.28, "volume": 338259.0}, {"date": "2022-06-02", "close": 18.34, "volume": 298264.0}, {"date": "2022-06-03", "close": 18.2, "volume": 189658.0}, {"date": "2022-06-06", "close": 18.34, "volume": 277023.0}, {"date": "2022-06-07", "close": 18.28, "volume": 516857.0}, {"date": "2022-06-08", "close": 18.15, "volume": 402533.0}, {"date": "2022-06-09", "close": 17.95, "volume": 607065.0}, {"date": "2022-06-10", "close": 17.89, "volume": 471688.0}, {"date": "2022-06-13", "close": 17.06, "volume": 1231512.0}, {"date": "2022-06-14", "close": 17.17, "volume": 919203.0}, {"date": "2022-06-15", "close": 17.23, "volume": 421937.0}, {"date": "2022-06-16", "close": 16.53, "volume": 680774.0}, {"date": "2022-06-17", "close": 16.74, "volume": 974881.0}, {"date": "2022-06-21", "close": 17.0, "volume": 453286.0}, {"date": "2022-06-22", "close": 17.06, "volume": 368987.0}, {"date": "2022-06-23", "close": 16.98, "volume": 300475.0}, {"date": "2022-06-24", "close": 17.41, "volume": 332926.0}, {"date": "2022-06-27", "close": 17.66, "volume": 368263.0}, {"date": "2022-06-28", "close": 17.53, "volume": 776392.0}, {"date": "2022-06-29", "close": 16.87, "volume": 334516.0}, {"date": "2022-06-30", "close": 16.8, "volume": 393838.0}, {"date": "2022-07-01", "close": 16.9, "volume": 844030.0}, {"date": "2022-07-05", "close": 16.93, "volume": 350179.0}, {"date": "2022-07-06", "close": 16.64, "volume": 413104.0}, {"date": "2022-07-07", "close": 16.86, "volume": 349162.0}, {"date": "2022-07-08", "close": 16.87, "volume": 299922.0}, {"date": "2022-07-11", "close": 16.53, "volume": 249810.0}, {"date": "2022-07-12", "close": 16.56, "volume": 184982.0}, {"date": "2022-07-13", "close": 16.25, "volume": 468367.0}, {"date": "2022-07-14", "close": 15.99, "volume": 442208.0}, {"date": "2022-07-15", "close": 16.22, "volume": 265877.0}, {"date": "2022-07-18", "close": 16.32, "volume": 302457.0}, {"date": "2022-07-19", "close": 16.66, "volume": 342768.0}, {"date": "2022-07-20", "close": 16.66, "volume": 254237.0}, {"date": "2022-07-21", "close": 16.7, "volume": 248113.0}, {"date": "2022-07-22", "close": 16.67, "volume": 193584.0}, {"date": "2022-07-25", "close": 16.62, "volume": 278987.0}, {"date": "2022-07-26", "close": 16.76, "volume": 195600.0}, {"date": "2022-07-27", "close": 17.26, "volume": 459123.0}, {"date": "2022-07-28", "close": 17.52, "volume": 476257.0}, {"date": "2022-07-29", "close": 17.6, "volume": 467367.0}, {"date": "2022-08-01", "close": 17.58, "volume": 339953.0}, {"date": "2022-08-02", "close": 17.46, "volume": 262322.0}, {"date": "2022-08-03", "close": 17.52, "volume": 285551.0}, {"date": "2022-08-04", "close": 17.42, "volume": 240470.0}, {"date": "2022-08-05", "close": 17.61, "volume": 372622.0}, {"date": "2022-08-08", "close": 18.0, "volume": 316147.0}, {"date": "2022-08-09", "close": 17.74, "volume": 204861.0}, {"date": "2022-08-10", "close": 17.78, "volume": 594502.0}, {"date": "2022-08-11", "close": 17.84, "volume": 279130.0}, {"date": "2022-08-12", "close": 18.05, "volume": 282837.0}, {"date": "2022-08-15", "close": 17.92, "volume": 305730.0}, {"date": "2022-08-16", "close": 18.03, "volume": 349564.0}, {"date": "2022-08-17", "close": 17.53, "volume": 343109.0}, {"date": "2022-08-18", "close": 17.84, "volume": 254367.0}, {"date": "2022-08-19", "close": 17.47, "volume": 338341.0}, {"date": "2022-08-22", "close": 17.14, "volume": 239223.0}, {"date": "2022-08-23", "close": 17.42, "volume": 227218.0}, {"date": "2022-08-24", "close": 17.5, "volume": 213993.0}, {"date": "2022-08-25", "close": 17.54, "volume": 265440.0}, {"date": "2022-08-26", "close": 17.31, "volume": 250290.0}, {"date": "2022-08-29", "close": 17.29, "volume": 256832.0}, {"date": "2022-08-30", "close": 16.95, "volume": 274836.0}, {"date": "2022-08-31", "close": 17.02, "volume": 219100.0}, {"date": "2022-09-01", "close": 16.77, "volume": 349864.0}, {"date": "2022-09-02", "close": 16.84, "volume": 245397.0}, {"date": "2022-09-06", "close": 16.74, "volume": 285021.0}, {"date": "2022-09-07", "close": 16.87, "volume": 230790.0}, {"date": "2022-09-08", "close": 17.09, "volume": 294032.0}, {"date": "2022-09-09", "close": 17.09, "volume": 361191.0}, {"date": "2022-09-12", "close": 17.19, "volume": 334976.0}, {"date": "2022-09-13", "close": 16.79, "volume": 271301.0}, {"date": "2022-09-14", "close": 16.91, "volume": 619639.0}, {"date": "2022-09-15", "close": 17.03, "volume": 224278.0}, {"date": "2022-09-16", "close": 16.89, "volume": 359444.0}, {"date": "2022-09-19", "close": 16.79, "volume": 195030.0}, {"date": "2022-09-20", "close": 16.56, "volume": 302471.0}, {"date": "2022-09-21", "close": 16.5, "volume": 282537.0}, {"date": "2022-09-22", "close": 16.31, "volume": 785703.0}, {"date": "2022-09-23", "close": 16.3, "volume": 1056198.0}, {"date": "2022-09-26", "close": 15.28, "volume": 1019700.0}, {"date": "2022-09-27", "close": 15.52, "volume": 752765.0}, {"date": "2022-09-28", "close": 15.79, "volume": 516068.0}, {"date": "2022-09-29", "close": 14.6, "volume": 611939.0}, {"date": "2022-09-30", "close": 14.45, "volume": 545638.0}, {"date": "2022-10-03", "close": 14.47, "volume": 498840.0}, {"date": "2022-10-04", "close": 15.3, "volume": 622948.0}, {"date": "2022-10-05", "close": 15.04, "volume": 275186.0}, {"date": "2022-10-06", "close": 14.8, "volume": 257413.0}, {"date": "2022-10-07", "close": 14.65, "volume": 379296.0}, {"date": "2022-10-10", "close": 14.39, "volume": 284882.0}, {"date": "2022-10-11", "close": 14.39, "volume": 380426.0}, {"date": "2022-10-12", "close": 14.57, "volume": 322480.0}, {"date": "2022-10-13", "close": 14.92, "volume": 420077.0}, {"date": "2022-10-14", "close": 14.72, "volume": 308941.0}, {"date": "2022-10-17", "close": 14.88, "volume": 382738.0}, {"date": "2022-10-18", "close": 14.99, "volume": 470077.0}, {"date": "2022-10-19", "close": 14.81, "volume": 564538.0}, {"date": "2022-10-20", "close": 14.72, "volume": 324140.0}, {"date": "2022-10-21", "close": 14.69, "volume": 339272.0}, {"date": "2022-10-24", "close": 14.75, "volume": 509073.0}, {"date": "2022-10-25", "close": 15.24, "volume": 406221.0}, {"date": "2022-10-26", "close": 15.28, "volume": 555854.0}, {"date": "2022-10-27", "close": 15.32, "volume": 485681.0}, {"date": "2022-10-28", "close": 15.51, "volume": 931674.0}, {"date": "2022-10-31", "close": 15.46, "volume": 335096.0}, {"date": "2022-11-01", "close": 15.47, "volume": 442696.0}, {"date": "2022-11-02", "close": 15.33, "volume": 441833.0}, {"date": "2022-11-03", "close": 15.4, "volume": 304571.0}, {"date": "2022-11-04", "close": 15.65, "volume": 415859.0}, {"date": "2022-11-07", "close": 16.07, "volume": 759631.0}, {"date": "2022-11-08", "close": 15.66, "volume": 529750.0}, {"date": "2022-11-09", "close": 15.64, "volume": 548898.0}, {"date": "2022-11-10", "close": 15.83, "volume": 406767.0}, {"date": "2022-11-11", "close": 15.91, "volume": 327787.0}, {"date": "2022-11-14", "close": 15.81, "volume": 436645.0}, {"date": "2022-11-15", "close": 15.9, "volume": 458957.0}, {"date": "2022-11-16", "close": 15.78, "volume": 309406.0}, {"date": "2022-11-17", "close": 15.86, "volume": 269644.0}, {"date": "2022-11-18", "close": 15.77, "volume": 264729.0}, {"date": "2022-11-21", "close": 15.75, "volume": 399026.0}, {"date": "2022-11-22", "close": 15.86, "volume": 713819.0}, {"date": "2022-11-23", "close": 15.57, "volume": 915894.0}, {"date": "2022-11-25", "close": 15.77, "volume": 132933.0}, {"date": "2022-11-28", "close": 15.31, "volume": 581270.0}, {"date": "2022-11-29", "close": 15.3, "volume": 381720.0}, {"date": "2022-11-30", "close": 15.49, "volume": 429233.0}, {"date": "2022-12-01", "close": 15.43, "volume": 533171.0}, {"date": "2022-12-02", "close": 15.3, "volume": 371422.0}, {"date": "2022-12-05", "close": 14.98, "volume": 588029.0}, {"date": "2022-12-06", "close": 14.67, "volume": 997175.0}, {"date": "2022-12-07", "close": 14.5, "volume": 657663.0}, {"date": "2022-12-08", "close": 14.53, "volume": 409457.0}, {"date": "2022-12-09", "close": 14.61, "volume": 294680.0}, {"date": "2022-12-12", "close": 14.58, "volume": 512942.0}, {"date": "2022-12-13", "close": 14.59, "volume": 489659.0}, {"date": "2022-12-14", "close": 14.59, "volume": 684841.0}, {"date": "2022-12-15", "close": 14.47, "volume": 709259.0}, {"date": "2022-12-16", "close": 14.14, "volume": 803235.0}, {"date": "2022-12-19", "close": 13.97, "volume": 1048000.0}, {"date": "2022-12-20", "close": 14.15, "volume": 666897.0}, {"date": "2022-12-21", "close": 14.24, "volume": 610220.0}, {"date": "2022-12-22", "close": 14.27, "volume": 827318.0}, {"date": "2022-12-23", "close": 14.57, "volume": 579880.0}, {"date": "2022-12-27", "close": 14.68, "volume": 1303604.0}, {"date": "2022-12-28", "close": 14.49, "volume": 1489624.0}, {"date": "2022-12-29", "close": 13.93, "volume": 1301137.0}, {"date": "2022-12-30", "close": 13.72, "volume": 2087647.0}, {"date": "2023-01-03", "close": 13.97, "volume": 552240.0}, {"date": "2023-01-04", "close": 14.26, "volume": 546779.0}, {"date": "2023-01-05", "close": 14.3, "volume": 330241.0}, {"date": "2023-01-06", "close": 14.24, "volume": 455099.0}, {"date": "2023-01-09", "close": 14.36, "volume": 322668.0}, {"date": "2023-01-10", "close": 14.38, "volume": 202070.0}, {"date": "2023-01-11", "close": 14.6, "volume": 761972.0}, {"date": "2023-01-12", "close": 14.92, "volume": 464479.0}, {"date": "2023-01-13", "close": 14.86, "volume": 426058.0}, {"date": "2023-01-17", "close": 15.0, "volume": 432299.0}, {"date": "2023-01-18", "close": 14.84, "volume": 409574.0}, {"date": "2023-01-19", "close": 14.6, "volume": 357836.0}, {"date": "2023-01-20", "close": 14.91, "volume": 666798.0}, {"date": "2023-01-23", "close": 15.38, "volume": 553992.0}, {"date": "2023-01-24", "close": 15.29, "volume": 332220.0}, {"date": "2023-01-25", "close": 15.42, "volume": 383720.0}, {"date": "2023-01-26", "close": 15.5, "volume": 401119.0}, {"date": "2023-01-27", "close": 15.72, "volume": 606822.0}, {"date": "2023-01-30", "close": 15.44, "volume": 399280.0}, {"date": "2023-01-31", "close": 15.61, "volume": 510058.0}, {"date": "2023-02-01", "close": 15.96, "volume": 412571.0}, {"date": "2023-02-02", "close": 15.86, "volume": 550038.0}, {"date": "2023-02-03", "close": 15.85, "volume": 586419.0}, {"date": "2023-02-06", "close": 15.88, "volume": 373958.0}, {"date": "2023-02-07", "close": 15.75, "volume": 390129.0}, {"date": "2023-02-08", "close": 15.41, "volume": 513629.0}, {"date": "2023-02-09", "close": 15.17, "volume": 323064.0}, {"date": "2023-02-10", "close": 15.48, "volume": 465258.0}, {"date": "2023-02-13", "close": 15.54, "volume": 362253.0}, {"date": "2023-02-14", "close": 15.55, "volume": 267352.0}, {"date": "2023-02-15", "close": 15.61, "volume": 272112.0}, {"date": "2023-02-16", "close": 15.6, "volume": 445793.0}, {"date": "2023-02-17", "close": 15.67, "volume": 252951.0}, {"date": "2023-02-21", "close": 15.39, "volume": 429981.0}, {"date": "2023-02-22", "close": 15.55, "volume": 377374.0}, {"date": "2023-02-23", "close": 15.76, "volume": 380766.0}, {"date": "2023-02-24", "close": 15.88, "volume": 553235.0}, {"date": "2023-02-27", "close": 16.4, "volume": 590600.0}, {"date": "2023-02-28", "close": 15.97, "volume": 489523.0}, {"date": "2023-03-01", "close": 15.93, "volume": 298485.0}, {"date": "2023-03-02", "close": 16.02, "volume": 267271.0}, {"date": "2023-03-03", "close": 16.14, "volume": 266570.0}, {"date": "2023-03-06", "close": 16.05, "volume": 385472.0}, {"date": "2023-03-07", "close": 15.09, "volume": 3580203.0}, {"date": "2023-03-08", "close": 15.15, "volume": 1032601.0}, {"date": "2023-03-09", "close": 14.62, "volume": 1613594.0}, {"date": "2023-03-10", "close": 13.95, "volume": 1681867.0}, {"date": "2023-03-13", "close": 13.67, "volume": 1259097.0}, {"date": "2023-03-14", "close": 13.86, "volume": 916344.0}, {"date": "2023-03-15", "close": 13.72, "volume": 1108479.0}, {"date": "2023-03-16", "close": 13.83, "volume": 678960.0}, {"date": "2023-03-17", "close": 13.55, "volume": 1297394.0}, {"date": "2023-03-20", "close": 13.61, "volume": 584110.0}, {"date": "2023-03-21", "close": 13.99, "volume": 677175.0}, {"date": "2023-03-22", "close": 13.77, "volume": 421364.0}, {"date": "2023-03-23", "close": 13.73, "volume": 463342.0}, {"date": "2023-03-24", "close": 13.7, "volume": 648850.0}, {"date": "2023-03-27", "close": 13.93, "volume": 561245.0}, {"date": "2023-03-28", "close": 14.04, "volume": 575805.0}, {"date": "2023-03-29", "close": 14.1, "volume": 743293.0}, {"date": "2023-03-30", "close": 13.64, "volume": 655460.0}, {"date": "2023-03-31", "close": 13.65, "volume": 845111.0}, {"date": "2023-04-03", "close": 13.69, "volume": 439739.0}, {"date": "2023-04-04", "close": 13.55, "volume": 533900.0}, {"date": "2023-04-05", "close": 13.46, "volume": 573325.0}, {"date": "2023-04-06", "close": 13.5, "volume": 514476.0}, {"date": "2023-04-10", "close": 13.5, "volume": 437817.0}, {"date": "2023-04-11", "close": 13.56, "volume": 328745.0}, {"date": "2023-04-12", "close": 13.62, "volume": 626816.0}, {"date": "2023-04-13", "close": 13.81, "volume": 401794.0}, {"date": "2023-04-14", "close": 13.75, "volume": 432953.0}, {"date": "2023-04-17", "close": 13.87, "volume": 304640.0}, {"date": "2023-04-18", "close": 13.69, "volume": 460587.0}, {"date": "2023-04-19", "close": 13.86, "volume": 510520.0}, {"date": "2023-04-20", "close": 13.74, "volume": 295972.0}, {"date": "2023-04-21", "close": 13.81, "volume": 345284.0}, {"date": "2023-04-24", "close": 13.83, "volume": 374178.0}, {"date": "2023-04-25", "close": 13.68, "volume": 427900.0}, {"date": "2023-04-26", "close": 13.5, "volume": 810275.0}, {"date": "2023-04-27", "close": 13.79, "volume": 864575.0}, {"date": "2023-04-28", "close": 13.9, "volume": 1106761.0}, {"date": "2023-05-01", "close": 13.8, "volume": 249789.0}, {"date": "2023-05-02", "close": 13.6, "volume": 724134.0}, {"date": "2023-05-03", "close": 13.58, "volume": 372350.0}, {"date": "2023-05-04", "close": 13.31, "volume": 636638.0}, {"date": "2023-05-05", "close": 13.01, "volume": 1138002.0}, {"date": "2023-05-08", "close": 13.07, "volume": 586917.0}, {"date": "2023-05-09", "close": 13.09, "volume": 664214.0}, {"date": "2023-05-10", "close": 13.08, "volume": 483143.0}, {"date": "2023-05-11", "close": 13.16, "volume": 294148.0}, {"date": "2023-05-12", "close": 13.08, "volume": 337624.0}, {"date": "2023-05-15", "close": 13.11, "volume": 290190.0}, {"date": "2023-05-16", "close": 12.79, "volume": 1156216.0}, {"date": "2023-05-17", "close": 13.01, "volume": 455117.0}, {"date": "2023-05-18", "close": 13.11, "volume": 394185.0}, {"date": "2023-05-19", "close": 13.15, "volume": 445320.0}, {"date": "2023-05-22", "close": 13.09, "volume": 325624.0}, {"date": "2023-05-23", "close": 13.26, "volume": 664558.0}, {"date": "2023-05-24", "close": 13.12, "volume": 550764.0}, {"date": "2023-05-25", "close": 13.01, "volume": 342798.0}, {"date": "2023-05-26", "close": 13.12, "volume": 229443.0}, {"date": "2023-05-30", "close": 13.13, "volume": 245410.0}, {"date": "2023-05-31", "close": 13.16, "volume": 346864.0}, {"date": "2023-06-01", "close": 13.26, "volume": 325540.0}, {"date": "2023-06-02", "close": 13.32, "volume": 420303.0}, {"date": "2023-06-05", "close": 13.47, "volume": 633134.0}, {"date": "2023-06-06", "close": 13.53, "volume": 306202.0}, {"date": "2023-06-07", "close": 13.75, "volume": 510044.0}, {"date": "2023-06-08", "close": 13.78, "volume": 429433.0}, {"date": "2023-06-09", "close": 13.84, "volume": 459200.0}, {"date": "2023-06-12", "close": 14.04, "volume": 564405.0}, {"date": "2023-06-13", "close": 14.09, "volume": 514668.0}, {"date": "2023-06-14", "close": 14.09, "volume": 389102.0}, {"date": "2023-06-15", "close": 14.16, "volume": 525465.0}, {"date": "2023-06-16", "close": 14.07, "volume": 879623.0}, {"date": "2023-06-20", "close": 14.04, "volume": 379945.0}, {"date": "2023-06-21", "close": 14.1, "volume": 381380.0}, {"date": "2023-06-22", "close": 14.05, "volume": 427905.0}, {"date": "2023-06-23", "close": 13.88, "volume": 631837.0}, {"date": "2023-06-26", "close": 14.07, "volume": 448710.0}, {"date": "2023-06-27", "close": 14.31, "volume": 588985.0}, {"date": "2023-06-28", "close": 14.33, "volume": 597326.0}, {"date": "2023-06-29", "close": 13.88, "volume": 460863.0}, {"date": "2023-06-30", "close": 13.86, "volume": 525338.0}, {"date": "2023-07-03", "close": 13.88, "volume": 275658.0}, {"date": "2023-07-05", "close": 13.76, "volume": 462541.0}, {"date": "2023-07-06", "close": 13.64, "volume": 476927.0}, {"date": "2023-07-07", "close": 13.8, "volume": 513821.0}, {"date": "2023-07-10", "close": 13.76, "volume": 312463.0}, {"date": "2023-07-11", "close": 13.87, "volume": 428990.0}, {"date": "2023-07-12", "close": 13.98, "volume": 381883.0}, {"date": "2023-07-13", "close": 14.07, "volume": 550924.0}, {"date": "2023-07-14", "close": 14.12, "volume": 282313.0}, {"date": "2023-07-17", "close": 14.2, "volume": 449664.0}, {"date": "2023-07-18", "close": 14.35, "volume": 493740.0}, {"date": "2023-07-19", "close": 14.39, "volume": 654385.0}, {"date": "2023-07-20", "close": 14.27, "volume": 505746.0}, {"date": "2023-07-21", "close": 14.26, "volume": 327294.0}, {"date": "2023-07-24", "close": 14.45, "volume": 364379.0}, {"date": "2023-07-25", "close": 14.39, "volume": 547999.0}, {"date": "2023-07-26", "close": 14.57, "volume": 409257.0}, {"date": "2023-07-27", "close": 14.4, "volume": 646493.0}, {"date": "2023-07-28", "close": 14.55, "volume": 427892.0}, {"date": "2023-07-31", "close": 14.29, "volume": 606084.0}, {"date": "2023-08-01", "close": 14.16, "volume": 488265.0}, {"date": "2023-08-02", "close": 14.02, "volume": 399878.0}, {"date": "2023-08-03", "close": 14.05, "volume": 339917.0}, {"date": "2023-08-04", "close": 14.58, "volume": 793617.0}, {"date": "2023-08-07", "close": 14.59, "volume": 520283.0}, {"date": "2023-08-08", "close": 14.47, "volume": 427274.0}, {"date": "2023-08-09", "close": 14.49, "volume": 459373.0}, {"date": "2023-08-10", "close": 14.5, "volume": 534703.0}, {"date": "2023-08-11", "close": 14.41, "volume": 302899.0}, {"date": "2023-08-14", "close": 14.56, "volume": 655871.0}, {"date": "2023-08-15", "close": 14.39, "volume": 414291.0}, {"date": "2023-08-16", "close": 14.39, "volume": 324737.0}, {"date": "2023-08-17", "close": 14.17, "volume": 435737.0}, {"date": "2023-08-18", "close": 14.27, "volume": 385576.0}, {"date": "2023-08-21", "close": 14.34, "volume": 241918.0}, {"date": "2023-08-22", "close": 14.05, "volume": 501851.0}, {"date": "2023-08-23", "close": 14.16, "volume": 457044.0}, {"date": "2023-08-24", "close": 14.19, "volume": 265733.0}, {"date": "2023-08-25", "close": 14.26, "volume": 520914.0}, {"date": "2023-08-28", "close": 14.38, "volume": 275702.0}, {"date": "2023-08-29", "close": 14.39, "volume": 422378.0}, {"date": "2023-08-30", "close": 14.44, "volume": 257135.0}, {"date": "2023-08-31", "close": 14.42, "volume": 428566.0}, {"date": "2023-09-01", "close": 14.48, "volume": 472811.0}, {"date": "2023-09-05", "close": 14.28, "volume": 496456.0}, {"date": "2023-09-06", "close": 14.25, "volume": 388211.0}, {"date": "2023-09-07", "close": 14.32, "volume": 507783.0}, {"date": "2023-09-08", "close": 14.44, "volume": 190507.0}, {"date": "2023-09-11", "close": 14.51, "volume": 290271.0}, {"date": "2023-09-12", "close": 14.46, "volume": 367310.0}, {"date": "2023-09-13", "close": 14.58, "volume": 349267.0}, {"date": "2023-09-14", "close": 14.84, "volume": 721300.0}, {"date": "2023-09-15", "close": 14.98, "volume": 566880.0}, {"date": "2023-09-18", "close": 15.13, "volume": 789600.0}, {"date": "2023-09-19", "close": 15.1, "volume": 537483.0}, {"date": "2023-09-20", "close": 15.06, "volume": 719723.0}, {"date": "2023-09-21", "close": 14.9, "volume": 540454.0}, {"date": "2023-09-22", "close": 14.98, "volume": 478144.0}, {"date": "2023-09-25", "close": 15.02, "volume": 429502.0}, {"date": "2023-09-26", "close": 14.82, "volume": 649535.0}, {"date": "2023-09-27", "close": 14.81, "volume": 889708.0}, {"date": "2023-09-28", "close": 14.54, "volume": 598646.0}, {"date": "2023-09-29", "close": 14.56, "volume": 472244.0}, {"date": "2023-10-02", "close": 14.12, "volume": 732735.0}, {"date": "2023-10-03", "close": 14.01, "volume": 625749.0}, {"date": "2023-10-04", "close": 13.89, "volume": 1050896.0}, {"date": "2023-10-05", "close": 13.98, "volume": 334891.0}, {"date": "2023-10-06", "close": 14.08, "volume": 393560.0}, {"date": "2023-10-09", "close": 14.09, "volume": 271862.0}, {"date": "2023-10-10", "close": 14.1, "volume": 302354.0}, {"date": "2023-10-11", "close": 14.13, "volume": 381465.0}, {"date": "2023-10-12", "close": 13.98, "volume": 468856.0}, {"date": "2023-10-13", "close": 14.0, "volume": 297867.0}, {"date": "2023-10-16", "close": 14.24, "volume": 434860.0}, {"date": "2023-10-17", "close": 14.15, "volume": 230764.0}, {"date": "2023-10-18", "close": 13.97, "volume": 376888.0}, {"date": "2023-10-19", "close": 13.75, "volume": 347886.0}, {"date": "2023-10-20", "close": 13.73, "volume": 462196.0}, {"date": "2023-10-23", "close": 13.53, "volume": 483799.0}, {"date": "2023-10-24", "close": 13.58, "volume": 453434.0}, {"date": "2023-10-25", "close": 13.51, "volume": 487169.0}, {"date": "2023-10-26", "close": 13.63, "volume": 377979.0}, {"date": "2023-10-27", "close": 13.46, "volume": 580700.0}, {"date": "2023-10-30", "close": 13.72, "volume": 631778.0}, {"date": "2023-10-31", "close": 13.69, "volume": 408795.0}, {"date": "2023-11-01", "close": 13.9, "volume": 427840.0}, {"date": "2023-11-02", "close": 14.34, "volume": 682379.0}, {"date": "2023-11-03", "close": 14.58, "volume": 1149039.0}, {"date": "2023-11-06", "close": 14.45, "volume": 637050.0}, {"date": "2023-11-07", "close": 14.36, "volume": 678543.0}, {"date": "2023-11-08", "close": 14.4, "volume": 571887.0}, {"date": "2023-11-09", "close": 14.43, "volume": 651721.0}, {"date": "2023-11-10", "close": 14.63, "volume": 559675.0}, {"date": "2023-11-13", "close": 14.64, "volume": 418501.0}, {"date": "2023-11-14", "close": 14.95, "volume": 1384429.0}, {"date": "2023-11-15", "close": 14.94, "volume": 495947.0}, {"date": "2023-11-16", "close": 14.77, "volume": 512875.0}, {"date": "2023-11-17", "close": 14.84, "volume": 319042.0}, {"date": "2023-11-20", "close": 14.88, "volume": 368156.0}, {"date": "2023-11-21", "close": 14.79, "volume": 455963.0}, {"date": "2023-11-22", "close": 14.86, "volume": 330825.0}, {"date": "2023-11-24", "close": 14.96, "volume": 209435.0}, {"date": "2023-11-27", "close": 14.9, "volume": 307656.0}, {"date": "2023-11-28", "close": 14.86, "volume": 506079.0}, {"date": "2023-11-29", "close": 14.69, "volume": 454044.0}, {"date": "2023-11-30", "close": 14.73, "volume": 546744.0}, {"date": "2023-12-01", "close": 14.84, "volume": 419489.0}, {"date": "2023-12-04", "close": 14.86, "volume": 400591.0}, {"date": "2023-12-05", "close": 14.71, "volume": 547881.0}, {"date": "2023-12-06", "close": 14.66, "volume": 469032.0}, {"date": "2023-12-07", "close": 14.8, "volume": 418662.0}, {"date": "2023-12-08", "close": 14.94, "volume": 382174.0}, {"date": "2023-12-11", "close": 14.83, "volume": 484832.0}, {"date": "2023-12-12", "close": 14.9, "volume": 369617.0}, {"date": "2023-12-13", "close": 15.09, "volume": 517274.0}, {"date": "2023-12-14", "close": 15.14, "volume": 954172.0}, {"date": "2023-12-15", "close": 15.03, "volume": 864678.0}, {"date": "2023-12-18", "close": 15.22, "volume": 624854.0}, {"date": "2023-12-19", "close": 15.27, "volume": 745575.0}, {"date": "2023-12-20", "close": 15.19, "volume": 786110.0}, {"date": "2023-12-21", "close": 15.32, "volume": 758594.0}, {"date": "2023-12-22", "close": 15.34, "volume": 614552.0}, {"date": "2023-12-26", "close": 15.38, "volume": 866308.0}, {"date": "2023-12-27", "close": 15.44, "volume": 944819.0}, {"date": "2023-12-28", "close": 14.82, "volume": 1193505.0}, {"date": "2023-12-29", "close": 14.65, "volume": 1441508.0}, {"date": "2024-01-02", "close": 14.6, "volume": 630370.0}, {"date": "2024-01-03", "close": 14.56, "volume": 647637.0}, {"date": "2024-01-04", "close": 14.81, "volume": 770470.0}, {"date": "2024-01-05", "close": 14.81, "volume": 717195.0}, {"date": "2024-01-08", "close": 14.82, "volume": 626262.0}, {"date": "2024-01-09", "close": 14.82, "volume": 593071.0}, {"date": "2024-01-10", "close": 14.84, "volume": 491957.0}, {"date": "2024-01-11", "close": 14.88, "volume": 393125.0}, {"date": "2024-01-12", "close": 14.91, "volume": 386449.0}, {"date": "2024-01-16", "close": 14.85, "volume": 410043.0}, {"date": "2024-01-17", "close": 14.87, "volume": 407530.0}, {"date": "2024-01-18", "close": 14.94, "volume": 441211.0}, {"date": "2024-01-19", "close": 14.91, "volume": 457754.0}, {"date": "2024-01-22", "close": 15.06, "volume": 397921.0}, {"date": "2024-01-23", "close": 15.15, "volume": 347484.0}, {"date": "2024-01-24", "close": 15.18, "volume": 579244.0}, {"date": "2024-01-25", "close": 15.29, "volume": 386023.0}, {"date": "2024-01-26", "close": 15.34, "volume": 480808.0}, {"date": "2024-01-29", "close": 15.32, "volume": 572541.0}, {"date": "2024-01-30", "close": 15.36, "volume": 726208.0}, {"date": "2024-01-31", "close": 15.13, "volume": 537683.0}, {"date": "2024-02-01", "close": 15.06, "volume": 518387.0}, {"date": "2024-02-02", "close": 15.1, "volume": 404542.0}, {"date": "2024-02-05", "close": 15.0, "volume": 487600.0}, {"date": "2024-02-06", "close": 14.89, "volume": 523949.0}, {"date": "2024-02-07", "close": 14.89, "volume": 379918.0}, {"date": "2024-02-08", "close": 14.86, "volume": 442266.0}, {"date": "2024-02-09", "close": 14.93, "volume": 653643.0}, {"date": "2024-02-12", "close": 15.1, "volume": 334122.0}, {"date": "2024-02-13", "close": 14.95, "volume": 376568.0}, {"date": "2024-02-14", "close": 15.15, "volume": 391057.0}, {"date": "2024-02-15", "close": 15.38, "volume": 604837.0}, {"date": "2024-02-16", "close": 15.34, "volume": 367978.0}, {"date": "2024-02-20", "close": 15.32, "volume": 283333.0}, {"date": "2024-02-21", "close": 15.29, "volume": 390550.0}, {"date": "2024-02-22", "close": 15.39, "volume": 283860.0}, {"date": "2024-02-23", "close": 15.43, "volume": 359121.0}, {"date": "2024-02-26", "close": 15.37, "volume": 407231.0}, {"date": "2024-02-27", "close": 15.57, "volume": 544827.0}, {"date": "2024-02-28", "close": 15.52, "volume": 454104.0}, {"date": "2024-02-29", "close": 15.02, "volume": 1042671.0}, {"date": "2024-03-01", "close": 15.23, "volume": 525927.0}, {"date": "2024-03-04", "close": 15.31, "volume": 505772.0}, {"date": "2024-03-05", "close": 15.32, "volume": 377629.0}, {"date": "2024-03-06", "close": 15.36, "volume": 472542.0}, {"date": "2024-03-07", "close": 15.4, "volume": 295193.0}, {"date": "2024-03-08", "close": 15.51, "volume": 404590.0}, {"date": "2024-03-11", "close": 15.4, "volume": 498240.0}, {"date": "2024-03-12", "close": 15.52, "volume": 607626.0}, {"date": "2024-03-13", "close": 15.33, "volume": 2314413.0}, {"date": "2024-03-14", "close": 15.0, "volume": 2177742.0}, {"date": "2024-03-15", "close": 15.15, "volume": 1614339.0}, {"date": "2024-03-18", "close": 15.07, "volume": 1014644.0}, {"date": "2024-03-19", "close": 15.01, "volume": 1021293.0}, {"date": "2024-03-20", "close": 15.04, "volume": 746727.0}, {"date": "2024-03-21", "close": 15.21, "volume": 511395.0}, {"date": "2024-03-22", "close": 15.22, "volume": 505194.0}, {"date": "2024-03-25", "close": 15.34, "volume": 773419.0}, {"date": "2024-03-26", "close": 15.33, "volume": 716432.0}, {"date": "2024-03-27", "close": 14.96, "volume": 991596.0}, {"date": "2024-03-28", "close": 14.98, "volume": 686551.0}, {"date": "2024-04-01", "close": 15.0, "volume": 658239.0}, {"date": "2024-04-02", "close": 14.98, "volume": 624428.0}, {"date": "2024-04-03", "close": 14.96, "volume": 405363.0}, {"date": "2024-04-04", "close": 14.84, "volume": 583400.0}, {"date": "2024-04-05", "close": 14.84, "volume": 792035.0}, {"date": "2024-04-08", "close": 14.91, "volume": 338727.0}, {"date": "2024-04-09", "close": 15.04, "volume": 682497.0}, {"date": "2024-04-10", "close": 14.96, "volume": 388444.0}, {"date": "2024-04-11", "close": 15.07, "volume": 406897.0}, {"date": "2024-04-12", "close": 14.88, "volume": 397429.0}, {"date": "2024-04-15", "close": 14.94, "volume": 767443.0}, {"date": "2024-04-16", "close": 14.96, "volume": 473378.0}, {"date": "2024-04-17", "close": 15.13, "volume": 564343.0}, {"date": "2024-04-18", "close": 15.26, "volume": 442810.0}, {"date": "2024-04-19", "close": 15.33, "volume": 352738.0}, {"date": "2024-04-22", "close": 15.5, "volume": 444927.0}, {"date": "2024-04-23", "close": 15.51, "volume": 503148.0}, {"date": "2024-04-24", "close": 15.53, "volume": 539323.0}, {"date": "2024-04-25", "close": 15.48, "volume": 366939.0}, {"date": "2024-04-26", "close": 15.69, "volume": 743053.0}, {"date": "2024-04-29", "close": 15.77, "volume": 436473.0}, {"date": "2024-04-30", "close": 15.54, "volume": 397644.0}, {"date": "2024-05-01", "close": 15.64, "volume": 636252.0}, {"date": "2024-05-02", "close": 15.43, "volume": 563612.0}, {"date": "2024-05-03", "close": 15.58, "volume": 368009.0}, {"date": "2024-05-06", "close": 15.69, "volume": 462576.0}, {"date": "2024-05-07", "close": 15.69, "volume": 768171.0}, {"date": "2024-05-08", "close": 15.61, "volume": 533678.0}, {"date": "2024-05-09", "close": 15.63, "volume": 516956.0}, {"date": "2024-05-10", "close": 15.91, "volume": 521531.0}, {"date": "2024-05-13", "close": 15.77, "volume": 948101.0}, {"date": "2024-05-14", "close": 15.68, "volume": 1024762.0}, {"date": "2024-05-15", "close": 15.64, "volume": 1299567.0}, {"date": "2024-05-16", "close": 15.45, "volume": 1483656.0}, {"date": "2024-05-17", "close": 15.36, "volume": 855536.0}, {"date": "2024-05-20", "close": 15.18, "volume": 1201445.0}, {"date": "2024-05-21", "close": 15.23, "volume": 914473.0}, {"date": "2024-05-22", "close": 15.27, "volume": 443214.0}, {"date": "2024-05-23", "close": 15.18, "volume": 597876.0}, {"date": "2024-05-24", "close": 15.19, "volume": 499558.0}, {"date": "2024-05-28", "close": 15.18, "volume": 490171.0}, {"date": "2024-05-29", "close": 15.16, "volume": 750868.0}, {"date": "2024-05-30", "close": 15.27, "volume": 540597.0}, {"date": "2024-05-31", "close": 15.38, "volume": 624784.0}, {"date": "2024-06-03", "close": 15.37, "volume": 805667.0}, {"date": "2024-06-04", "close": 15.29, "volume": 495847.0}, {"date": "2024-06-05", "close": 15.26, "volume": 721377.0}, {"date": "2024-06-06", "close": 15.27, "volume": 436777.0}, {"date": "2024-06-07", "close": 15.28, "volume": 437750.0}, {"date": "2024-06-10", "close": 15.28, "volume": 455073.0}, {"date": "2024-06-11", "close": 15.28, "volume": 374913.0}, {"date": "2024-06-12", "close": 15.29, "volume": 581370.0}, {"date": "2024-06-13", "close": 15.21, "volume": 555273.0}, {"date": "2024-06-14", "close": 15.26, "volume": 669310.0}, {"date": "2024-06-17", "close": 15.44, "volume": 541446.0}, {"date": "2024-06-18", "close": 15.53, "volume": 443076.0}, {"date": "2024-06-20", "close": 15.61, "volume": 648772.0}, {"date": "2024-06-21", "close": 15.63, "volume": 667305.0}, {"date": "2024-06-24", "close": 15.73, "volume": 628828.0}, {"date": "2024-06-25", "close": 15.64, "volume": 643363.0}, {"date": "2024-06-26", "close": 15.68, "volume": 390454.0}, {"date": "2024-06-27", "close": 15.65, "volume": 907135.0}, {"date": "2024-06-28", "close": 15.03, "volume": 1003847.0}, {"date": "2024-07-01", "close": 15.16, "volume": 779302.0}, {"date": "2024-07-02", "close": 15.43, "volume": 703829.0}, {"date": "2024-07-03", "close": 15.45, "volume": 300535.0}, {"date": "2024-07-05", "close": 15.45, "volume": 324726.0}, {"date": "2024-07-08", "close": 15.59, "volume": 454146.0}, {"date": "2024-07-09", "close": 15.51, "volume": 459980.0}, {"date": "2024-07-10", "close": 15.58, "volume": 409460.0}, {"date": "2024-07-11", "close": 15.53, "volume": 412980.0}, {"date": "2024-07-12", "close": 15.5, "volume": 446789.0}, {"date": "2024-07-15", "close": 15.53, "volume": 458402.0}, {"date": "2024-07-16", "close": 15.4, "volume": 717369.0}, {"date": "2024-07-17", "close": 15.34, "volume": 733105.0}, {"date": "2024-07-18", "close": 15.17, "volume": 658075.0}, {"date": "2024-07-19", "close": 15.12, "volume": 343416.0}, {"date": "2024-07-22", "close": 15.27, "volume": 341428.0}, {"date": "2024-07-23", "close": 15.17, "volume": 369958.0}, {"date": "2024-07-24", "close": 15.07, "volume": 557482.0}, {"date": "2024-07-25", "close": 15.05, "volume": 729964.0}, {"date": "2024-07-26", "close": 15.12, "volume": 625388.0}, {"date": "2024-07-29", "close": 15.08, "volume": 595974.0}, {"date": "2024-07-30", "close": 15.04, "volume": 1043301.0}, {"date": "2024-07-31", "close": 14.99, "volume": 852707.0}, {"date": "2024-08-01", "close": 14.9, "volume": 1087826.0}, {"date": "2024-08-02", "close": 14.58, "volume": 1248140.0}, {"date": "2024-08-05", "close": 14.12, "volume": 1077792.0}, {"date": "2024-08-06", "close": 14.39, "volume": 886859.0}, {"date": "2024-08-07", "close": 14.29, "volume": 785529.0}, {"date": "2024-08-08", "close": 14.39, "volume": 672259.0}, {"date": "2024-08-09", "close": 13.7, "volume": 2234499.0}, {"date": "2024-08-12", "close": 13.68, "volume": 1033996.0}, {"date": "2024-08-13", "close": 13.62, "volume": 933177.0}, {"date": "2024-08-14", "close": 13.73, "volume": 596229.0}, {"date": "2024-08-15", "close": 13.85, "volume": 828642.0}, {"date": "2024-08-16", "close": 13.84, "volume": 763020.0}, {"date": "2024-08-19", "close": 13.98, "volume": 828127.0}, {"date": "2024-08-20", "close": 13.94, "volume": 559427.0}, {"date": "2024-08-21", "close": 14.11, "volume": 446213.0}, {"date": "2024-08-22", "close": 14.12, "volume": 607722.0}, {"date": "2024-08-23", "close": 14.18, "volume": 584118.0}, {"date": "2024-08-26", "close": 14.17, "volume": 508292.0}, {"date": "2024-08-27", "close": 14.13, "volume": 478538.0}, {"date": "2024-08-28", "close": 14.03, "volume": 682298.0}, {"date": "2024-08-29", "close": 14.07, "volume": 426582.0}, {"date": "2024-08-30", "close": 14.13, "volume": 547885.0}, {"date": "2024-09-03", "close": 14.19, "volume": 522665.0}, {"date": "2024-09-04", "close": 14.16, "volume": 396913.0}, {"date": "2024-09-05", "close": 14.09, "volume": 380134.0}, {"date": "2024-09-06", "close": 13.85, "volume": 610217.0}, {"date": "2024-09-09", "close": 13.87, "volume": 508218.0}, {"date": "2024-09-10", "close": 13.84, "volume": 419639.0}, {"date": "2024-09-11", "close": 13.85, "volume": 324581.0}, {"date": "2024-09-12", "close": 14.09, "volume": 554339.0}, {"date": "2024-09-13", "close": 14.28, "volume": 450967.0}, {"date": "2024-09-16", "close": 14.39, "volume": 369487.0}, {"date": "2024-09-17", "close": 14.26, "volume": 508307.0}, {"date": "2024-09-18", "close": 14.3, "volume": 543935.0}, {"date": "2024-09-19", "close": 14.38, "volume": 504153.0}, {"date": "2024-09-20", "close": 14.35, "volume": 760707.0}, {"date": "2024-09-23", "close": 14.44, "volume": 567526.0}, {"date": "2024-09-24", "close": 14.38, "volume": 537499.0}, {"date": "2024-09-25", "close": 14.22, "volume": 508632.0}, {"date": "2024-09-26", "close": 14.34, "volume": 552146.0}, {"date": "2024-09-27", "close": 14.42, "volume": 863274.0}, {"date": "2024-09-30", "close": 13.76, "volume": 813405.0}, {"date": "2024-10-01", "close": 13.58, "volume": 983492.0}, {"date": "2024-10-02", "close": 13.68, "volume": 522956.0}, {"date": "2024-10-03", "close": 13.71, "volume": 907090.0}, {"date": "2024-10-04", "close": 13.72, "volume": 662527.0}, {"date": "2024-10-07", "close": 13.63, "volume": 441218.0}, {"date": "2024-10-08", "close": 13.6, "volume": 508223.0}, {"date": "2024-10-09", "close": 13.6, "volume": 423926.0}, {"date": "2024-10-10", "close": 13.55, "volume": 674787.0}, {"date": "2024-10-11", "close": 13.54, "volume": 484060.0}, {"date": "2024-10-14", "close": 13.48, "volume": 791334.0}, {"date": "2024-10-15", "close": 13.56, "volume": 542854.0}, {"date": "2024-10-16", "close": 13.78, "volume": 504249.0}, {"date": "2024-10-17", "close": 13.71, "volume": 595088.0}, {"date": "2024-10-18", "close": 13.69, "volume": 567991.0}, {"date": "2024-10-21", "close": 13.75, "volume": 517967.0}, {"date": "2024-10-22", "close": 13.48, "volume": 765752.0}, {"date": "2024-10-23", "close": 13.45, "volume": 390886.0}, {"date": "2024-10-24", "close": 13.45, "volume": 663763.0}, {"date": "2024-10-25", "close": 13.48, "volume": 619194.0}, {"date": "2024-10-28", "close": 13.66, "volume": 753525.0}, {"date": "2024-10-29", "close": 13.47, "volume": 480225.0}, {"date": "2024-10-30", "close": 13.49, "volume": 412190.0}, {"date": "2024-10-31", "close": 13.34, "volume": 570914.0}, {"date": "2024-11-01", "close": 13.21, "volume": 774696.0}, {"date": "2024-11-04", "close": 12.91, "volume": 988902.0}, {"date": "2024-11-05", "close": 12.85, "volume": 787281.0}, {"date": "2024-11-06", "close": 13.15, "volume": 899714.0}, {"date": "2024-11-07", "close": 13.12, "volume": 901562.0}, {"date": "2024-11-08", "close": 12.99, "volume": 1100243.0}, {"date": "2024-11-11", "close": 12.96, "volume": 1395082.0}, {"date": "2024-11-12", "close": 12.71, "volume": 1087353.0}, {"date": "2024-11-13", "close": 12.84, "volume": 1115696.0}, {"date": "2024-11-14", "close": 12.76, "volume": 858547.0}, {"date": "2024-11-15", "close": 12.77, "volume": 725613.0}, {"date": "2024-11-18", "close": 12.76, "volume": 957438.0}, {"date": "2024-11-19", "close": 12.85, "volume": 713133.0}, {"date": "2024-11-20", "close": 12.86, "volume": 697898.0}, {"date": "2024-11-21", "close": 12.75, "volume": 833822.0}, {"date": "2024-11-22", "close": 12.88, "volume": 788985.0}, {"date": "2024-11-25", "close": 13.18, "volume": 1150515.0}, {"date": "2024-11-26", "close": 13.08, "volume": 616599.0}, {"date": "2024-11-27", "close": 13.06, "volume": 1241597.0}, {"date": "2024-11-29", "close": 13.07, "volume": 298441.0}, {"date": "2024-12-02", "close": 12.98, "volume": 712088.0}, {"date": "2024-12-03", "close": 12.92, "volume": 835596.0}, {"date": "2024-12-04", "close": 12.95, "volume": 1704868.0}, {"date": "2024-12-05", "close": 13.08, "volume": 1046317.0}, {"date": "2024-12-06", "close": 13.03, "volume": 1350795.0}, {"date": "2024-12-09", "close": 12.96, "volume": 884749.0}, {"date": "2024-12-10", "close": 12.94, "volume": 785947.0}, {"date": "2024-12-11", "close": 12.88, "volume": 1230719.0}, {"date": "2024-12-12", "close": 12.83, "volume": 1589591.0}, {"date": "2024-12-13", "close": 12.87, "volume": 623407.0}, {"date": "2024-12-16", "close": 12.7, "volume": 1392396.0}, {"date": "2024-12-17", "close": 12.79, "volume": 1257224.0}, {"date": "2024-12-18", "close": 12.65, "volume": 1388767.0}, {"date": "2024-12-19", "close": 12.78, "volume": 1035335.0}, {"date": "2024-12-20", "close": 12.85, "volume": 1386859.0}, {"date": "2024-12-23", "close": 12.75, "volume": 1054008.0}, {"date": "2024-12-24", "close": 12.84, "volume": 501820.0}, {"date": "2024-12-26", "close": 12.76, "volume": 1286690.0}, {"date": "2024-12-27", "close": 12.79, "volume": 1018041.0}, {"date": "2024-12-30", "close": 12.69, "volume": 1752857.0}, {"date": "2024-12-31", "close": 12.1, "volume": 4050047.0}, {"date": "2025-01-02", "close": 12.19, "volume": 1169798.0}, {"date": "2025-01-03", "close": 12.21, "volume": 805754.0}, {"date": "2025-01-06", "close": 12.16, "volume": 1109520.0}, {"date": "2025-01-07", "close": 12.01, "volume": 981695.0}, {"date": "2025-01-08", "close": 11.9, "volume": 1354610.0}, {"date": "2025-01-10", "close": 11.93, "volume": 1113972.0}, {"date": "2025-01-13", "close": 11.92, "volume": 1144217.0}, {"date": "2025-01-14", "close": 12.16, "volume": 912895.0}, {"date": "2025-01-15", "close": 12.28, "volume": 840801.0}, {"date": "2025-01-16", "close": 12.4, "volume": 626825.0}, {"date": "2025-01-17", "close": 12.26, "volume": 1092799.0}, {"date": "2025-01-21", "close": 12.33, "volume": 870663.0}, {"date": "2025-01-22", "close": 12.34, "volume": 595376.0}, {"date": "2025-01-23", "close": 12.58, "volume": 906851.0}, {"date": "2025-01-24", "close": 12.72, "volume": 787667.0}, {"date": "2025-01-27", "close": 12.81, "volume": 1215655.0}, {"date": "2025-01-28", "close": 12.86, "volume": 961257.0}, {"date": "2025-01-29", "close": 12.61, "volume": 657917.0}, {"date": "2025-01-30", "close": 12.72, "volume": 734912.0}, {"date": "2025-01-31", "close": 12.84, "volume": 847501.0}, {"date": "2025-02-03", "close": 12.84, "volume": 1975156.0}, {"date": "2025-02-04", "close": 12.87, "volume": 701988.0}, {"date": "2025-02-05", "close": 12.94, "volume": 619931.0}, {"date": "2025-02-06", "close": 12.87, "volume": 798618.0}, {"date": "2025-02-07", "close": 12.6, "volume": 947568.0}, {"date": "2025-02-10", "close": 12.69, "volume": 555633.0}, {"date": "2025-02-11", "close": 12.74, "volume": 606424.0}, {"date": "2025-02-12", "close": 12.84, "volume": 440456.0}, {"date": "2025-02-13", "close": 12.88, "volume": 477063.0}, {"date": "2025-02-14", "close": 12.97, "volume": 518612.0}, {"date": "2025-02-18", "close": 13.15, "volume": 846381.0}, {"date": "2025-02-19", "close": 13.3, "volume": 793691.0}, {"date": "2025-02-20", "close": 13.18, "volume": 872861.0}, {"date": "2025-02-21", "close": 13.2, "volume": 570500.0}, {"date": "2025-02-24", "close": 13.17, "volume": 403076.0}, {"date": "2025-02-25", "close": 13.14, "volume": 486852.0}, {"date": "2025-02-26", "close": 12.96, "volume": 496552.0}, {"date": "2025-02-27", "close": 12.84, "volume": 632774.0}, {"date": "2025-02-28", "close": 13.04, "volume": 2112875.0}, {"date": "2025-03-03", "close": 12.77, "volume": 1275428.0}, {"date": "2025-03-04", "close": 12.58, "volume": 801685.0}, {"date": "2025-03-05", "close": 12.46, "volume": 1054465.0}, {"date": "2025-03-06", "close": 12.28, "volume": 735411.0}, {"date": "2025-03-07", "close": 12.4, "volume": 838396.0}, {"date": "2025-03-10", "close": 12.24, "volume": 1262269.0}, {"date": "2025-03-11", "close": 11.98, "volume": 1217822.0}, {"date": "2025-03-12", "close": 12.01, "volume": 793463.0}, {"date": "2025-03-13", "close": 11.8, "volume": 948619.0}, {"date": "2025-03-14", "close": 12.04, "volume": 825631.0}, {"date": "2025-03-17", "close": 12.2, "volume": 658427.0}, {"date": "2025-03-18", "close": 12.37, "volume": 798828.0}, {"date": "2025-03-19", "close": 12.21, "volume": 619092.0}, {"date": "2025-03-20", "close": 12.27, "volume": 537727.0}, {"date": "2025-03-21", "close": 12.26, "volume": 774388.0}, {"date": "2025-03-24", "close": 12.27, "volume": 785585.0}, {"date": "2025-03-25", "close": 12.35, "volume": 798096.0}, {"date": "2025-03-26", "close": 12.32, "volume": 374423.0}, {"date": "2025-03-27", "close": 12.33, "volume": 838839.0}, {"date": "2025-03-28", "close": 12.11, "volume": 1132140.0}, {"date": "2025-03-31", "close": 11.63, "volume": 1092050.0}, {"date": "2025-04-01", "close": 11.67, "volume": 679034.0}, {"date": "2025-04-02", "close": 11.6, "volume": 677665.0}, {"date": "2025-04-03", "close": 11.4, "volume": 1103158.0}, {"date": "2025-04-04", "close": 10.59, "volume": 2119871.0}, {"date": "2025-04-07", "close": 10.05, "volume": 2185933.0}, {"date": "2025-04-08", "close": 9.85, "volume": 1834509.0}, {"date": "2025-04-09", "close": 10.54, "volume": 2103869.0}, {"date": "2025-04-10", "close": 10.2, "volume": 1503388.0}, {"date": "2025-04-11", "close": 10.11, "volume": 1492749.0}, {"date": "2025-04-14", "close": 10.2, "volume": 1049063.0}, {"date": "2025-04-15", "close": 10.43, "volume": 791037.0}, {"date": "2025-04-16", "close": 10.34, "volume": 662989.0}, {"date": "2025-04-17", "close": 10.59, "volume": 572017.0}, {"date": "2025-04-21", "close": 10.35, "volume": 500479.0}, {"date": "2025-04-22", "close": 10.52, "volume": 391599.0}, {"date": "2025-04-23", "close": 10.67, "volume": 558926.0}, {"date": "2025-04-24", "close": 10.76, "volume": 379839.0}, {"date": "2025-04-25", "close": 10.92, "volume": 625103.0}, {"date": "2025-04-28", "close": 10.88, "volume": 757637.0}, {"date": "2025-04-29", "close": 10.78, "volume": 1058491.0}, {"date": "2025-04-30", "close": 10.61, "volume": 648793.0}, {"date": "2025-05-01", "close": 10.47, "volume": 725007.0}, {"date": "2025-05-02", "close": 10.63, "volume": 691175.0}, {"date": "2025-05-05", "close": 10.5, "volume": 542075.0}, {"date": "2025-05-06", "close": 10.54, "volume": 511237.0}, {"date": "2025-05-07", "close": 10.45, "volume": 658907.0}, {"date": "2025-05-08", "close": 10.63, "volume": 667985.0}, {"date": "2025-05-09", "close": 10.82, "volume": 960227.0}, {"date": "2025-05-12", "close": 11.05, "volume": 1111667.0}, {"date": "2025-05-13", "close": 11.28, "volume": 1270997.0}, {"date": "2025-05-14", "close": 11.21, "volume": 620146.0}, {"date": "2025-05-15", "close": 11.15, "volume": 389156.0}, {"date": "2025-05-16", "close": 11.29, "volume": 419594.0}, {"date": "2025-05-19", "close": 11.3, "volume": 407880.0}, {"date": "2025-05-20", "close": 11.3, "volume": 394532.0}, {"date": "2025-05-21", "close": 10.99, "volume": 486415.0}, {"date": "2025-05-22", "close": 10.99, "volume": 313426.0}, {"date": "2025-05-23", "close": 11.0, "volume": 357612.0}, {"date": "2025-05-27", "close": 11.25, "volume": 721749.0}, {"date": "2025-05-28", "close": 11.3, "volume": 616796.0}, {"date": "2025-05-29", "close": 11.38, "volume": 601852.0}, {"date": "2025-05-30", "close": 11.33, "volume": 432821.0}, {"date": "2025-06-02", "close": 11.28, "volume": 664734.0}, {"date": "2025-06-03", "close": 11.37, "volume": 454507.0}, {"date": "2025-06-04", "close": 11.32, "volume": 454550.0}, {"date": "2025-06-05", "close": 11.34, "volume": 449705.0}, {"date": "2025-06-06", "close": 11.51, "volume": 407228.0}, {"date": "2025-06-09", "close": 11.57, "volume": 674233.0}, {"date": "2025-06-10", "close": 11.61, "volume": 438064.0}, {"date": "2025-06-11", "close": 11.6, "volume": 579081.0}, {"date": "2025-06-12", "close": 11.56, "volume": 397393.0}, {"date": "2025-06-13", "close": 11.42, "volume": 457415.0}, {"date": "2025-06-16", "close": 11.38, "volume": 663175.0}, {"date": "2025-06-17", "close": 11.41, "volume": 738453.0}, {"date": "2025-06-18", "close": 11.56, "volume": 623734.0}, {"date": "2025-06-20", "close": 11.53, "volume": 626766.0}, {"date": "2025-06-23", "close": 11.4, "volume": 853776.0}, {"date": "2025-06-24", "close": 11.56, "volume": 630186.0}, {"date": "2025-06-25", "close": 11.61, "volume": 811725.0}, {"date": "2025-06-26", "close": 11.67, "volume": 815282.0}, {"date": "2025-06-27", "close": 11.63, "volume": 1016536.0}, {"date": "2025-06-30", "close": 11.25, "volume": 919776.0}, {"date": "2025-07-01", "close": 11.28, "volume": 763397.0}, {"date": "2025-07-02", "close": 11.5, "volume": 679637.0}, {"date": "2025-07-03", "close": 11.54, "volume": 477487.0}, {"date": "2025-07-07", "close": 11.52, "volume": 788661.0}, {"date": "2025-07-08", "close": 11.61, "volume": 653092.0}, {"date": "2025-07-09", "close": 11.6, "volume": 541120.0}, {"date": "2025-07-10", "close": 11.72, "volume": 1269938.0}, {"date": "2025-07-11", "close": 11.8, "volume": 1091413.0}, {"date": "2025-07-14", "close": 11.83, "volume": 622496.0}, {"date": "2025-07-15", "close": 11.82, "volume": 746895.0}, {"date": "2025-07-16", "close": 11.97, "volume": 910093.0}, {"date": "2025-07-17", "close": 11.96, "volume": 709934.0}, {"date": "2025-07-18", "close": 11.87, "volume": 502737.0}, {"date": "2025-07-21", "close": 11.62, "volume": 814041.0}, {"date": "2025-07-22", "close": 11.77, "volume": 670048.0}, {"date": "2025-07-23", "close": 11.86, "volume": 592754.0}, {"date": "2025-07-24", "close": 11.9, "volume": 497924.0}, {"date": "2025-07-25", "close": 11.96, "volume": 628321.0}, {"date": "2025-07-28", "close": 11.64, "volume": 784973.0}, {"date": "2025-07-29", "close": 11.56, "volume": 789991.0}, {"date": "2025-07-30", "close": 11.36, "volume": 444680.0}, {"date": "2025-07-31", "close": 11.22, "volume": 557412.0}, {"date": "2025-08-01", "close": 11.04, "volume": 545373.0}, {"date": "2025-08-04", "close": 11.11, "volume": 401656.0}, {"date": "2025-08-05", "close": 11.13, "volume": 569735.0}, {"date": "2025-08-06", "close": 11.23, "volume": 493610.0}, {"date": "2025-08-07", "close": 11.03, "volume": 548595.0}, {"date": "2025-08-08", "close": 11.25, "volume": 1233230.0}, {"date": "2025-08-11", "close": 11.24, "volume": 795138.0}, {"date": "2025-08-12", "close": 11.38, "volume": 642706.0}, {"date": "2025-08-13", "close": 11.4, "volume": 1165072.0}, {"date": "2025-08-14", "close": 11.24, "volume": 657776.0}, {"date": "2025-08-15", "close": 11.13, "volume": 560152.0}, {"date": "2025-08-18", "close": 11.16, "volume": 413908.0}, {"date": "2025-08-19", "close": 11.24, "volume": 629816.0}, {"date": "2025-08-20", "close": 11.29, "volume": 423934.0}, {"date": "2025-08-21", "close": 11.23, "volume": 488371.0}, {"date": "2025-08-22", "close": 11.43, "volume": 588976.0}, {"date": "2025-08-25", "close": 11.31, "volume": 510409.0}, {"date": "2025-08-26", "close": 11.39, "volume": 438000.0}, {"date": "2025-08-27", "close": 11.39, "volume": 411983.0}, {"date": "2025-08-28", "close": 11.42, "volume": 387230.0}, {"date": "2025-08-29", "close": 11.44, "volume": 448235.0}, {"date": "2025-09-02", "close": 11.37, "volume": 490440.0}, {"date": "2025-09-03", "close": 11.35, "volume": 507659.0}, {"date": "2025-09-04", "close": 11.49, "volume": 662016.0}, {"date": "2025-09-05", "close": 11.44, "volume": 593824.0}, {"date": "2025-09-08", "close": 11.43, "volume": 488046.0}, {"date": "2025-09-09", "close": 11.4, "volume": 440157.0}, {"date": "2025-09-10", "close": 11.31, "volume": 457300.0}, {"date": "2025-09-11", "close": 11.43, "volume": 610839.0}, {"date": "2025-09-12", "close": 11.36, "volume": 443845.0}, {"date": "2025-09-15", "close": 11.17, "volume": 816004.0}, {"date": "2025-09-16", "close": 11.31, "volume": 638833.0}, {"date": "2025-09-17", "close": 11.25, "volume": 530973.0}, {"date": "2025-09-18", "close": 11.24, "volume": 916976.0}, {"date": "2025-09-19", "close": 11.23, "volume": 848073.0}, {"date": "2025-09-22", "close": 11.06, "volume": 969078.0}, {"date": "2025-09-23", "close": 11.06, "volume": 706603.0}, {"date": "2025-09-24", "close": 10.95, "volume": 844369.0}, {"date": "2025-09-25", "close": 10.91, "volume": 931445.0}, {"date": "2025-09-26", "close": 10.89, "volume": 603685.0}, {"date": "2025-09-29", "close": 10.75, "volume": 1169024.0}, {"date": "2025-09-30", "close": 10.17, "volume": 1018639.0}, {"date": "2025-10-01", "close": 9.99, "volume": 1301927.0}, {"date": "2025-10-02", "close": 10.13, "volume": 836167.0}, {"date": "2025-10-03", "close": 10.02, "volume": 714580.0}, {"date": "2025-10-06", "close": 9.96, "volume": 1441099.0}, {"date": "2025-10-07", "close": 9.82, "volume": 1109064.0}, {"date": "2025-10-08", "close": 9.76, "volume": 1116427.0}, {"date": "2025-10-09", "close": 9.54, "volume": 1328814.0}, {"date": "2025-10-10", "close": 9.57, "volume": 1683453.0}, {"date": "2025-10-13", "close": 9.86, "volume": 1105441.0}, {"date": "2025-10-14", "close": 9.99, "volume": 772352.0}, {"date": "2025-10-15", "close": 9.92, "volume": 918254.0}, {"date": "2025-10-16", "close": 9.68, "volume": 682811.0}, {"date": "2025-10-17", "close": 9.72, "volume": 1139805.0}, {"date": "2025-10-20", "close": 9.77, "volume": 985041.0}, {"date": "2025-10-21", "close": 9.87, "volume": 741547.0}, {"date": "2025-10-22", "close": 9.83, "volume": 1121442.0}, {"date": "2025-10-23", "close": 9.82, "volume": 774909.0}, {"date": "2025-10-24", "close": 9.81, "volume": 707077.0}, {"date": "2025-10-27", "close": 10.04, "volume": 1650906.0}, {"date": "2025-10-28", "close": 10.06, "volume": 1502555.0}, {"date": "2025-10-29", "close": 10.03, "volume": 1387714.0}, {"date": "2025-10-30", "close": 9.91, "volume": 1109092.0}, {"date": "2025-10-31", "close": 9.98, "volume": 1112997.0}, {"date": "2025-11-03", "close": 9.93, "volume": 642633.0}, {"date": "2025-11-04", "close": 9.78, "volume": 879487.0}, {"date": "2025-11-05", "close": 9.79, "volume": 806927.0}, {"date": "2025-11-06", "close": 9.74, "volume": 1285443.0}, {"date": "2025-11-07", "close": 9.88, "volume": 1122166.0}, {"date": "2025-11-10", "close": 9.63, "volume": 1462355.0}, {"date": "2025-11-11", "close": 9.71, "volume": 1025909.0}, {"date": "2025-11-12", "close": 9.82, "volume": 1077983.0}, {"date": "2025-11-13", "close": 9.81, "volume": 728788.0}, {"date": "2025-11-14", "close": 9.69, "volume": 1854300.0}, {"date": "2025-11-17", "close": 9.5, "volume": 1279792.0}, {"date": "2025-11-18", "close": 9.47, "volume": 1277864.0}, {"date": "2025-11-19", "close": 9.51, "volume": 1501374.0}, {"date": "2025-11-20", "close": 9.46, "volume": 1470574.0}, {"date": "2025-11-21", "close": 9.61, "volume": 1624972.0}, {"date": "2025-11-24", "close": 9.67, "volume": 1249567.0}, {"date": "2025-11-25", "close": 9.78, "volume": 1415190.0}, {"date": "2025-11-26", "close": 9.92, "volume": 1205588.0}, {"date": "2025-11-28", "close": 10.01, "volume": 892126.0}, {"date": "2025-12-01", "close": 9.93, "volume": 1661583.0}, {"date": "2025-12-02", "close": 9.89, "volume": 827368.0}, {"date": "2025-12-03", "close": 10.08, "volume": 1206498.0}, {"date": "2025-12-04", "close": 10.12, "volume": 1230730.0}, {"date": "2025-12-05", "close": 10.08, "volume": 932891.0}, {"date": "2025-12-08", "close": 10.06, "volume": 1568913.0}, {"date": "2025-12-09", "close": 10.05, "volume": 1101947.0}, {"date": "2025-12-10", "close": 10.14, "volume": 1194751.0}, {"date": "2025-12-11", "close": 9.91, "volume": 900364.0}, {"date": "2025-12-12", "close": 9.94, "volume": 928724.0}, {"date": "2025-12-15", "close": 9.82, "volume": 1627575.0}, {"date": "2025-12-16", "close": 9.84, "volume": 1350660.0}, {"date": "2025-12-17", "close": 9.75, "volume": 1450329.0}, {"date": "2025-12-18", "close": 9.72, "volume": 1927931.0}, {"date": "2025-12-19", "close": 9.62, "volume": 2726576.0}, {"date": "2025-12-22", "close": 9.61, "volume": 1612389.0}, {"date": "2025-12-23", "close": 9.56, "volume": 1568001.0}, {"date": "2025-12-24", "close": 9.6, "volume": 968376.0}, {"date": "2025-12-26", "close": 9.63, "volume": 1495779.0}, {"date": "2025-12-29", "close": 9.59, "volume": 1723159.0}, {"date": "2025-12-30", "close": 9.63, "volume": 1833288.0}, {"date": "2025-12-31", "close": 9.28, "volume": 2500747.0}, {"date": "2026-01-02", "close": 9.28, "volume": 1518346.0}, {"date": "2026-01-05", "close": 9.31, "volume": 1385410.0}, {"date": "2026-01-06", "close": 9.18, "volume": 1824122.0}, {"date": "2026-01-07", "close": 8.96, "volume": 2217536.0}, {"date": "2026-01-08", "close": 9.2, "volume": 1496241.0}, {"date": "2026-01-09", "close": 9.16, "volume": 1322371.0}, {"date": "2026-01-12", "close": 9.14, "volume": 1105818.0}, {"date": "2026-01-13", "close": 9.05, "volume": 1232520.0}, {"date": "2026-01-14", "close": 9.27, "volume": 929041.0}, {"date": "2026-01-15", "close": 9.43, "volume": 1484747.0}, {"date": "2026-01-16", "close": 9.3, "volume": 965232.0}, {"date": "2026-01-20", "close": 9.32, "volume": 2103185.0}, {"date": "2026-01-21", "close": 9.42, "volume": 1217289.0}, {"date": "2026-01-22", "close": 9.4, "volume": 1346347.0}, {"date": "2026-01-23", "close": 9.41, "volume": 1079019.0}, {"date": "2026-01-26", "close": 9.45, "volume": 2648211.0}, {"date": "2026-01-27", "close": 9.39, "volume": 1270242.0}, {"date": "2026-01-28", "close": 9.34, "volume": 1036938.0}, {"date": "2026-01-29", "close": 9.4, "volume": 925820.0}, {"date": "2026-01-30", "close": 9.42, "volume": 1305638.0}, {"date": "2026-02-02", "close": 9.26, "volume": 2120116.0}, {"date": "2026-02-03", "close": 9.2, "volume": 2150676.0}, {"date": "2026-02-04", "close": 9.38, "volume": 1939941.0}, {"date": "2026-02-05", "close": 9.25, "volume": 2318678.0}, {"date": "2026-02-06", "close": 9.2, "volume": 1495616.0}, {"date": "2026-02-09", "close": 9.34, "volume": 1617551.0}, {"date": "2026-02-10", "close": 9.5, "volume": 1767964.0}, {"date": "2026-02-11", "close": 9.47, "volume": 871898.0}, {"date": "2026-02-12", "close": 9.41, "volume": 1069577.0}, {"date": "2026-02-13", "close": 9.23, "volume": 1956502.0}, {"date": "2026-02-17", "close": 9.24, "volume": 1502281.0}, {"date": "2026-02-18", "close": 9.29, "volume": 1039782.0}, {"date": "2026-02-19", "close": 9.16, "volume": 1982118.0}, {"date": "2026-02-20", "close": 9.08, "volume": 1455482.0}, {"date": "2026-02-23", "close": 9.07, "volume": 1729606.0}, {"date": "2026-02-24", "close": 9.15, "volume": 1000118.0}, {"date": "2026-02-25", "close": 9.26, "volume": 970672.0}, {"date": "2026-02-26", "close": 9.17, "volume": 2020068.0}, {"date": "2026-02-27", "close": 9.06, "volume": 2711047.0}, {"date": "2026-03-02", "close": 9.16, "volume": 2275783.0}, {"date": "2026-03-03", "close": 9.17, "volume": 1512643.0}, {"date": "2026-03-04", "close": 9.33, "volume": 1339272.0}, {"date": "2026-03-05", "close": 9.3, "volume": 1427560.0}, {"date": "2026-03-06", "close": 9.35, "volume": 1970902.0}, {"date": "2026-03-09", "close": 9.15, "volume": 2097037.0}, {"date": "2026-03-10", "close": 9.16, "volume": 1237794.0}, {"date": "2026-03-11", "close": 9.17, "volume": 1459020.0}, {"date": "2026-03-12", "close": 9.06, "volume": 1976219.0}, {"date": "2026-03-13", "close": 9.12, "volume": 1444975.0}, {"date": "2026-03-16", "close": 9.06, "volume": 1566391.0}, {"date": "2026-03-17", "close": 9.29, "volume": 1699511.0}, {"date": "2026-03-18", "close": 9.3, "volume": 1232333.0}, {"date": "2026-03-19", "close": 9.28, "volume": 1103755.0}, {"date": "2026-03-20", "close": 9.04, "volume": 2418588.0}, {"date": "2026-03-23", "close": 9.24, "volume": 1496298.0}, {"date": "2026-03-24", "close": 9.15, "volume": 1328371.0}, {"date": "2026-03-25", "close": 9.22, "volume": 670693.0}, {"date": "2026-03-26", "close": 9.1, "volume": 852975.0}, {"date": "2026-03-27", "close": 8.99, "volume": 1181432.0}, {"date": "2026-03-30", "close": 9.04, "volume": 1389337.0}, {"date": "2026-03-31", "close": 8.88, "volume": 1587671.0}, {"date": "2026-04-01", "close": 8.76, "volume": 1605401.0}, {"date": "2026-04-02", "close": 9.03, "volume": 1908042.0}, {"date": "2026-04-06", "close": 9.25, "volume": 1236218.0}, {"date": "2026-04-07", "close": 9.18, "volume": 1647984.0}, {"date": "2026-04-08", "close": 9.13, "volume": 1115746.0}, {"date": "2026-04-09", "close": 9.04, "volume": 1417797.0}, {"date": "2026-04-10", "close": 8.97, "volume": 1101695.0}, {"date": "2026-04-13", "close": 9.08, "volume": 1521342.0}, {"date": "2026-04-14", "close": 9.46, "volume": 1518804.0}, {"date": "2026-04-15", "close": 9.67, "volume": 1302742.0}, {"date": "2026-04-16", "close": 9.55, "volume": 1267093.0}, {"date": "2026-04-17", "close": 9.79, "volume": 1416344.0}, {"date": "2026-04-20", "close": 9.77, "volume": 1739507.0}, {"date": "2026-04-21", "close": 9.69, "volume": 1226655.0}, {"date": "2026-04-22", "close": 9.62, "volume": 733567.0}, {"date": "2026-04-23", "close": 9.48, "volume": 1095222.0}, {"date": "2026-04-24", "close": 9.51, "volume": 786514.0}, {"date": "2026-04-27", "close": 9.67, "volume": 1603499.0}, {"date": "2026-04-28", "close": 9.77, "volume": 1524072.0}, {"date": "2026-04-29", "close": 9.71, "volume": 868290.0}, {"date": "2026-04-30", "close": 9.83, "volume": 1209581.0}, {"date": "2026-05-01", "close": 10.09, "volume": 2334876.0}, {"date": "2026-05-04", "close": 10.04, "volume": 1561422.0}, {"date": "2026-05-05", "close": 10.12, "volume": 1147087.0}, {"date": "2026-05-06", "close": 10.15, "volume": 1189471.0}, {"date": "2026-05-07", "close": 9.94, "volume": 1310035.0}, {"date": "2026-05-08", "close": 9.28, "volume": 2838420.0}, {"date": "2026-05-11", "close": 8.95, "volume": 2694573.0}, {"date": "2026-05-12", "close": 9.0, "volume": 1403438.0}, {"date": "2026-05-13", "close": 8.92, "volume": 2300688.0}, {"date": "2026-05-14", "close": 8.92, "volume": 1525420.0}, {"date": "2026-05-15", "close": 8.93, "volume": 1165428.0}, {"date": "2026-05-18", "close": 8.75, "volume": 1466831.0}, {"date": "2026-05-19", "close": 8.75, "volume": 1133992.0}, {"date": "2026-05-20", "close": 8.91, "volume": 1021053.0}, {"date": "2026-05-21", "close": 8.92, "volume": 716218.0}, {"date": "2026-05-22", "close": 8.86, "volume": 1005007.0}, {"date": "2026-05-26", "close": 8.87, "volume": 1024920.0}, {"date": "2026-05-27", "close": 8.93, "volume": 713470.0}, {"date": "2026-05-28", "close": 8.9, "volume": 730134.0}, {"date": "2026-05-29", "close": 8.96, "volume": 834999.0}, {"date": "2026-06-01", "close": 9.18, "volume": 848188.0}, {"date": "2026-06-02", "close": 9.14, "volume": 766080.0}, {"date": "2026-06-03", "close": 8.9, "volume": 1683241.0}, {"date": "2026-06-04", "close": 9.11, "volume": 914206.0}, {"date": "2026-06-05", "close": 8.86, "volume": 766519.0}, {"date": "2026-06-08", "close": 8.94, "volume": 874481.0}, {"date": "2026-06-09", "close": 9.0, "volume": 986611.0}, {"date": "2026-06-10", "close": 9.1, "volume": 674179.0}, {"date": "2026-06-11", "close": 9.08, "volume": 1112985.0}, {"date": "2026-06-12", "close": 9.24, "volume": 880022.0}, {"date": "2026-06-15", "close": 9.27, "volume": 872190.0}, {"date": "2026-06-16", "close": 9.31, "volume": 668016.0}, {"date": "2026-06-17", "close": 9.19, "volume": 591545.0}, {"date": "2026-06-18", "close": 9.31, "volume": 1186589.0}, {"date": "2026-06-22", "close": 9.33, "volume": 852759.0}, {"date": "2026-06-23", "close": 9.43, "volume": 1185384.0}, {"date": "2026-06-24", "close": 9.36, "volume": 1231547.0}, {"date": "2026-06-25", "close": 9.27, "volume": 768641.0}, {"date": "2026-06-26", "close": 9.47, "volume": 738619.0}, {"date": "2026-06-29", "close": 9.71, "volume": 1355130.0}, {"date": "2026-06-30", "close": 9.48, "volume": 861373.0}, {"date": "2026-07-01", "close": 9.69, "volume": 1169345.0}, {"date": "2026-07-02", "close": 9.58, "volume": 734103.0}, {"date": "2026-07-06", "close": 9.18, "volume": 1151617.0}, {"date": "2026-07-07", "close": 9.0, "volume": 1357629.0}, {"date": "2026-07-08", "close": 8.93, "volume": 1224251.0}, {"date": "2026-07-09", "close": 8.55, "volume": 3238348.0}, {"date": "2026-07-10", "close": 8.82, "volume": 1088532.0}, {"date": "2026-07-13", "close": 8.81, "volume": 642582.0}, {"date": "2026-07-14", "close": 8.9, "volume": 498039.0}, {"date": "2026-07-15", "close": 8.94, "volume": 787499.0}, {"date": "2026-07-16", "close": 9.06, "volume": 645895.0}, {"date": "2026-07-17", "close": 8.83, "volume": 445787.0}, {"date": "2026-07-20", "close": 8.69, "volume": 552077.0}, {"date": "2026-07-21", "close": 8.81, "volume": 402312.0}, {"date": "2026-07-22", "close": 8.66, "volume": 503292.0}, {"date": "2026-07-23", "close": 8.61, "volume": 556326.0}, {"date": "2026-07-24", "close": 8.66, "volume": 839901.0}, {"date": "2026-07-27", "close": 8.7, "volume": 570517.0}, {"date": "2026-07-28", "close": 8.88, "volume": 850843.0}, {"date": "2026-07-29", "close": 8.86, "volume": 1115291.0}, {"date": "2026-07-30", "close": 8.66, "volume": 1166755.0}, {"date": "2026-07-31", "close": 8.61, "volume": 828244.0}, {"date": "2026-08-03", "close": 8.82, "volume": 682358.0}, {"date": "2026-08-04", "close": 8.95, "volume": 1207177.0}, {"date": "2026-08-05", "close": 8.83, "volume": 795984.0}, {"date": "2026-08-06", "close": 9.09, "volume": 1035541.0}, {"date": "2026-08-07", "close": 9.75, "volume": 2147695.0}, {"date": "2026-08-10", "close": 9.75, "volume": 1515499.0}, {"date": "2026-08-11", "close": 9.7, "volume": 1093831.0}, {"date": "2026-08-12", "close": 9.58, "volume": 703328.0}, {"date": "2026-08-13", "close": 9.93, "volume": 1326634.0}, {"date": "2026-08-14", "close": 9.85, "volume": 829056.0}, {"date": "2026-08-17", "close": 9.78, "volume": 980056.0}, {"date": "2026-08-18", "close": 9.8, "volume": 616668.0}, {"date": "2026-08-19", "close": 9.88, "volume": 753461.0}, {"date": "2026-08-20", "close": 9.92, "volume": 1177813.0}, {"date": "2026-08-21", "close": 9.84, "volume": 997684.0}, {"date": "2026-08-24", "close": 10.0, "volume": 557411.0}, {"date": "2026-08-25", "close": 10.1, "volume": 908132.0}, {"date": "2026-08-26", "close": 10.02, "volume": 693288.0}, {"date": "2026-08-27", "close": 10.13, "volume": 771901.0}, {"date": "2026-08-28", "close": 10.13, "volume": 519270.0}, {"date": "2026-08-31", "close": 10.23, "volume": 842330.0}, {"date": "2026-09-01", "close": 10.13, "volume": 773085.0}, {"date": "2026-09-02", "close": 9.93, "volume": 1342944.0}, {"date": "2026-09-03", "close": 9.9, "volume": 679545.0}, {"date": "2026-09-04", "close": 9.98, "volume": 538023.0}, {"date": "2026-09-08", "close": 9.68, "volume": 1260961.0}, {"date": "2026-09-09", "close": 9.64, "volume": 951006.0}, {"date": "2026-09-10", "close": 9.58, "volume": 665231.0}, {"date": "2026-09-11", "close": 9.62, "volume": 426126.0}, {"date": "2026-09-14", "close": 9.63, "volume": 605649.0}, {"date": "2026-09-15", "close": 9.64, "volume": 551332.0}, {"date": "2026-09-16", "close": 9.79, "volume": 1205541.0}, {"date": "2026-09-17", "close": 9.99, "volume": 1001201.0}, {"date": "2026-09-18", "close": 9.7, "volume": 1305469.0}, {"date": "2026-09-21", "close": 9.8, "volume": 733477.0}, {"date": "2026-09-22", "close": 9.73, "volume": 570978.0}, {"date": "2026-09-23", "close": 9.64, "volume": 810959.0}, {"date": "2026-09-24", "close": 9.53, "volume": 701426.0}, {"date": "2026-09-25", "close": 9.54, "volume": 604612.0}, {"date": "2026-09-28", "close": 9.46, "volume": 1065930.0}, {"date": "2026-09-29", "close": 9.49, "volume": 798512.0}, {"date": "2026-09-30", "close": 9.09, "volume": 1064562.0}, {"date": "2026-10-01", "close": 9.17, "volume": 970703.0}, {"date": "2026-10-02", "close": 9.07, "volume": 869388.0}, {"date": "2026-10-05", "close": 9.05, "volume": 605743.0}, {"date": "2026-10-06", "close": 9.03, "volume": 676291.0}, {"date": "2026-10-07", "close": 8.81, "volume": 1377496.0}, {"date": "2026-10-08", "close": 8.88, "volume": 981282.0}, {"date": "2026-10-09", "close": 8.77, "volume": 881508.0}, {"date": "2026-10-12", "close": 8.8, "volume": 766209.0}, {"date": "2026-10-13", "close": 8.74, "volume": 639866.0}, {"date": "2026-10-14", "close": 8.64, "volume": 809849.0}, {"date": "2026-10-15", "close": 8.92, "volume": 1074410.0}], "refreshing": true}