{"ticker": "HOPE", "overview": {"cik": "1128361", "ticker": "HOPE", "name": "HOPE BANCORP INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386807", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001128361-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001128361-26-000043", "price_sensitive": true}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000509", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001128361-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333368", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001128361-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001777703-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000352", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001301728-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001704740-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001681464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002136650-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001789837-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001680724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001595570-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001592948-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001128361-26-000030", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001592948-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0002136650-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215241", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001128361-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003359", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000639", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 407313.77499999997, "net": -407313.77499999997, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "HOPE", "has_prices": true, "as_of": "2026-08-07", "last": 13.99, "prev_close": 13.96, "change": 0.02999999999999936, "change_pct": 0.002148997134670441, "session_volume": 988438.0, "vwap_5": 14.180064449816443, "vwap_20": 13.873538512904771, "vwap_60": 13.284023794602845, "vwap_250": 11.868667101482707, "high_52w": 14.36, "low_52w": 9.84, "avg_volume_20": 1077928.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-386807", "src": "INSIDERS", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "Thomas Stenger", "who_key": "Stenger Thomas", "role": "SEVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22770.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Top exec sells $23K of HOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1777703/000119312526386807/0001193125-26-386807-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001193125-26-333368", "src": "INSIDERS", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "Daisy Y. Ha", "who_key": "HA DAISY Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 384543.77499999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Boardroom sells $385K of HOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1595570/000119312526333368/0001193125-26-333368-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "13DG-0002100119-26-000639", "src": "13DG", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "HOPE Bancorp Inc", "who_key": "HOPE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "HOPE BANCORP INC takes a 5.06% passive stake in HOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1128361/0002100119-26-000639-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000421", "src": "13DG", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "HOPE Bancorp Inc", "who_key": "HOPE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "HOPE BANCORP INC crosses 5% of HOPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1128361/0002100121-26-000421-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001475", "src": "13DG", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "HOPE Bancorp Inc", "who_key": "HOPE BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "HOPE BANCORP INC adjusts its stake in HOPE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1128361/0000102909-26-001475-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2025-20027879-T28", "src": "CONGRESS", "ticker": "HOPE", "cik": "", "company": "HOPE BANCORP INC", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nHope Bancorp, Inc. - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps HOPE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887924}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000639", "src": "13DG", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "HOPE Bancorp Inc", "who_key": "HOPE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "HOPE BANCORP INC takes a 5.06% passive stake in HOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1128361/0002100119-26-000639-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000421", "src": "13DG", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "HOPE Bancorp Inc", "who_key": "HOPE BANCORP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "HOPE BANCORP INC crosses 5% of HOPE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1128361/0002100121-26-000421-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001475", "src": "13DG", "ticker": "HOPE", "cik": "1128361", "company": "HOPE BANCORP INC", "company_raw": "HOPE BANCORP INC", "who": "HOPE Bancorp Inc", "who_key": "HOPE BANCORP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "HOPE BANCORP INC adjusts its stake in HOPE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1128361/0000102909-26-001475-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hope Bancorp, Inc. - Common Stock", "new_value": "HOPE BANCORP INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001128361", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001128361", "applied": 1, "detected_at": "2026-10-25T02:44:55.550441"}]}, "key_people": [{"who": "Daisy Y. Ha", "who_key": "HA DAISY Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 384543.77499999997, "net": -384543.77499999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 384543.77499999997, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595570/000119312526333368/0001193125-26-333368-index.htm"}], "latest": {"action": "SELL", "amount": 384543.77499999997, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1595570/000119312526333368/0001193125-26-333368-index.htm"}}, {"who": "Thomas Stenger", "who_key": "Stenger Thomas", "role": "SEVP, Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22770.0, "net": -22770.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22770.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777703/000119312526386807/0001193125-26-386807-index.htm"}], "latest": {"action": "SELL", "amount": 22770.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1777703/000119312526386807/0001193125-26-386807-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}}], "activity": [{"date": "2026-09-01", "net": -22770.0}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001193125-26-386807", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001128361-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001128361-26-000043", "price_sensitive": true}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001949846-26-000509", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001128361-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333368", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005529", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001128361-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001777703-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001949846-26-000352", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001301728-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001704740-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001681464-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0002136650-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001789837-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001680724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001595570-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001592948-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001128361-26-000030", "price_sensitive": true}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0001592948-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-22", "title": "Initial insider holdings", "accession": "0002136650-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215241", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001128361-26-000028", "price_sensitive": true}, {"form": "144", "date": "2026-05-06", "title": "Notice of proposed sale", "accession": "0001959173-26-003359", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000639", "price_sensitive": false}], "performance": {"ticker": "HOPE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 15.51, "volume": 638509.0}, {"date": "2016-08-09", "close": 15.44, "volume": 878491.0}, {"date": "2016-08-10", "close": 15.28, "volume": 550282.0}, {"date": "2016-08-11", "close": 15.41, "volume": 795220.0}, {"date": "2016-08-12", "close": 15.36, "volume": 474078.0}, {"date": "2016-08-15", "close": 15.59, "volume": 292280.0}, {"date": "2016-08-16", "close": 15.67, "volume": 475286.0}, {"date": "2016-08-17", "close": 15.99, "volume": 1186183.0}, {"date": "2016-08-18", "close": 16.15, "volume": 737838.0}, {"date": "2016-08-19", "close": 16.32, "volume": 1092422.0}, {"date": "2016-08-22", "close": 16.28, "volume": 748021.0}, {"date": "2016-08-23", "close": 16.62, "volume": 1430899.0}, {"date": "2016-08-24", "close": 16.72, "volume": 648433.0}, {"date": "2016-08-25", "close": 16.96, "volume": 1054067.0}, {"date": "2016-08-26", "close": 16.85, "volume": 747060.0}, {"date": "2016-08-29", "close": 16.94, "volume": 640161.0}, {"date": "2016-08-30", "close": 17.03, "volume": 492933.0}, {"date": "2016-08-31", "close": 17.2, "volume": 1132159.0}, {"date": "2016-09-01", "close": 17.18, "volume": 576934.0}, {"date": "2016-09-02", "close": 17.4, "volume": 478982.0}, {"date": "2016-09-06", "close": 17.08, "volume": 439117.0}, {"date": "2016-09-07", "close": 17.24, "volume": 412860.0}, {"date": "2016-09-08", "close": 17.29, "volume": 653273.0}, {"date": "2016-09-09", "close": 17.21, "volume": 572958.0}, {"date": "2016-09-12", "close": 17.45, "volume": 710786.0}, {"date": "2016-09-13", "close": 17.06, "volume": 725164.0}, {"date": "2016-09-14", "close": 16.84, "volume": 620634.0}, {"date": "2016-09-15", "close": 16.96, "volume": 834013.0}, {"date": "2016-09-16", "close": 16.59, "volume": 2188405.0}, {"date": "2016-09-19", "close": 16.71, "volume": 557773.0}, {"date": "2016-09-20", "close": 16.61, "volume": 342380.0}, {"date": "2016-09-21", "close": 16.82, "volume": 448734.0}, {"date": "2016-09-22", "close": 17.0, "volume": 398970.0}, {"date": "2016-09-23", "close": 17.03, "volume": 475079.0}, {"date": "2016-09-26", "close": 16.75, "volume": 714752.0}, {"date": "2016-09-27", "close": 16.98, "volume": 514695.0}, {"date": "2016-09-28", "close": 17.24, "volume": 472280.0}, {"date": "2016-09-29", "close": 16.96, "volume": 433648.0}, {"date": "2016-09-30", "close": 17.37, "volume": 616858.0}, {"date": "2016-10-03", "close": 17.18, "volume": 451020.0}, {"date": "2016-10-04", "close": 17.53, "volume": 579467.0}, {"date": "2016-10-05", "close": 17.86, "volume": 904925.0}, {"date": "2016-10-06", "close": 17.52, "volume": 720934.0}, {"date": "2016-10-07", "close": 17.58, "volume": 340031.0}, {"date": "2016-10-10", "close": 17.69, "volume": 273712.0}, {"date": "2016-10-11", "close": 17.44, "volume": 270078.0}, {"date": "2016-10-12", "close": 17.51, "volume": 399299.0}, {"date": "2016-10-13", "close": 17.07, "volume": 465778.0}, {"date": "2016-10-14", "close": 17.14, "volume": 404795.0}, {"date": "2016-10-17", "close": 17.02, "volume": 183141.0}, {"date": "2016-10-18", "close": 17.1, "volume": 334071.0}, {"date": "2016-10-19", "close": 16.21, "volume": 1185660.0}, {"date": "2016-10-20", "close": 16.23, "volume": 1218651.0}, {"date": "2016-10-21", "close": 16.22, "volume": 756971.0}, {"date": "2016-10-24", "close": 16.51, "volume": 643572.0}, {"date": "2016-10-25", "close": 16.37, "volume": 397891.0}, {"date": "2016-10-26", "close": 16.27, "volume": 581736.0}, {"date": "2016-10-27", "close": 16.2, "volume": 443087.0}, {"date": "2016-10-28", "close": 16.17, "volume": 461701.0}, {"date": "2016-10-31", "close": 16.14, "volume": 701308.0}, {"date": "2016-11-01", "close": 16.0, "volume": 852553.0}, {"date": "2016-11-02", "close": 15.69, "volume": 594236.0}, {"date": "2016-11-03", "close": 15.58, "volume": 635875.0}, {"date": "2016-11-04", "close": 15.45, "volume": 834499.0}, {"date": "2016-11-07", "close": 15.83, "volume": 771418.0}, {"date": "2016-11-08", "close": 15.76, "volume": 322283.0}, {"date": "2016-11-09", "close": 16.91, "volume": 983054.0}, {"date": "2016-11-10", "close": 17.8, "volume": 1141045.0}, {"date": "2016-11-11", "close": 18.22, "volume": 1131647.0}, {"date": "2016-11-14", "close": 18.79, "volume": 915321.0}, {"date": "2016-11-15", "close": 19.05, "volume": 1137898.0}, {"date": "2016-11-16", "close": 19.13, "volume": 976529.0}, {"date": "2016-11-17", "close": 19.18, "volume": 791289.0}, {"date": "2016-11-18", "close": 19.62, "volume": 941204.0}, {"date": "2016-11-21", "close": 19.8, "volume": 858200.0}, {"date": "2016-11-22", "close": 20.21, "volume": 866265.0}, {"date": "2016-11-23", "close": 20.41, "volume": 487418.0}, {"date": "2016-11-25", "close": 20.39, "volume": 242675.0}, {"date": "2016-11-28", "close": 19.83, "volume": 615191.0}, {"date": "2016-11-29", "close": 19.97, "volume": 399565.0}, {"date": "2016-11-30", "close": 19.9, "volume": 546761.0}, {"date": "2016-12-01", "close": 20.09, "volume": 685010.0}, {"date": "2016-12-02", "close": 19.99, "volume": 356363.0}, {"date": "2016-12-05", "close": 20.45, "volume": 525220.0}, {"date": "2016-12-06", "close": 20.7, "volume": 527227.0}, {"date": "2016-12-07", "close": 20.84, "volume": 1214589.0}, {"date": "2016-12-08", "close": 21.17, "volume": 965394.0}, {"date": "2016-12-09", "close": 21.77, "volume": 737376.0}, {"date": "2016-12-12", "close": 21.55, "volume": 943659.0}, {"date": "2016-12-13", "close": 21.53, "volume": 512918.0}, {"date": "2016-12-14", "close": 21.34, "volume": 707856.0}, {"date": "2016-12-15", "close": 22.11, "volume": 822805.0}, {"date": "2016-12-16", "close": 21.75, "volume": 6772900.0}, {"date": "2016-12-19", "close": 21.68, "volume": 664451.0}, {"date": "2016-12-20", "close": 22.25, "volume": 391506.0}, {"date": "2016-12-21", "close": 22.23, "volume": 499651.0}, {"date": "2016-12-22", "close": 22.29, "volume": 301535.0}, {"date": "2016-12-23", "close": 22.26, "volume": 270451.0}, {"date": "2016-12-27", "close": 22.41, "volume": 321299.0}, {"date": "2016-12-28", "close": 22.17, "volume": 280500.0}, {"date": "2016-12-29", "close": 22.02, "volume": 246528.0}, {"date": "2016-12-30", "close": 21.89, "volume": 431695.0}, {"date": "2017-01-03", "close": 22.0, "volume": 470217.0}, {"date": "2017-01-04", "close": 22.31, "volume": 1311922.0}, {"date": "2017-01-05", "close": 22.03, "volume": 417481.0}, {"date": "2017-01-06", "close": 22.01, "volume": 280652.0}, {"date": "2017-01-09", "close": 21.68, "volume": 327605.0}, {"date": "2017-01-10", "close": 22.03, "volume": 349017.0}, {"date": "2017-01-11", "close": 22.0, "volume": 479433.0}, {"date": "2017-01-12", "close": 21.48, "volume": 547561.0}, {"date": "2017-01-13", "close": 21.74, "volume": 640187.0}, {"date": "2017-01-17", "close": 20.94, "volume": 322279.0}, {"date": "2017-01-18", "close": 21.18, "volume": 385719.0}, {"date": "2017-01-19", "close": 21.19, "volume": 341241.0}, {"date": "2017-01-20", "close": 21.51, "volume": 356649.0}, {"date": "2017-01-23", "close": 21.48, "volume": 308174.0}, {"date": "2017-01-24", "close": 22.14, "volume": 439329.0}, {"date": "2017-01-25", "close": 22.69, "volume": 751552.0}, {"date": "2017-01-26", "close": 21.98, "volume": 1103570.0}, {"date": "2017-01-27", "close": 21.46, "volume": 636949.0}, {"date": "2017-01-30", "close": 21.01, "volume": 690800.0}, {"date": "2017-01-31", "close": 20.91, "volume": 707479.0}, {"date": "2017-02-01", "close": 20.65, "volume": 627372.0}, {"date": "2017-02-02", "close": 20.42, "volume": 704214.0}, {"date": "2017-02-03", "close": 21.16, "volume": 567772.0}, {"date": "2017-02-06", "close": 20.96, "volume": 577994.0}, {"date": "2017-02-07", "close": 20.77, "volume": 344125.0}, {"date": "2017-02-08", "close": 20.25, "volume": 578857.0}, {"date": "2017-02-09", "close": 20.83, "volume": 591252.0}, {"date": "2017-02-10", "close": 21.04, "volume": 386732.0}, {"date": "2017-02-13", "close": 21.31, "volume": 345521.0}, {"date": "2017-02-14", "close": 21.54, "volume": 334198.0}, {"date": "2017-02-15", "close": 21.58, "volume": 390934.0}, {"date": "2017-02-16", "close": 21.57, "volume": 369202.0}, {"date": "2017-02-17", "close": 21.63, "volume": 502924.0}, {"date": "2017-02-21", "close": 21.83, "volume": 373910.0}, {"date": "2017-02-22", "close": 21.79, "volume": 213398.0}, {"date": "2017-02-23", "close": 21.84, "volume": 461772.0}, {"date": "2017-02-24", "close": 21.62, "volume": 293099.0}, {"date": "2017-02-27", "close": 21.85, "volume": 440632.0}, {"date": "2017-02-28", "close": 21.4, "volume": 367349.0}, {"date": "2017-03-01", "close": 22.13, "volume": 547778.0}, {"date": "2017-03-02", "close": 21.57, "volume": 371540.0}, {"date": "2017-03-03", "close": 21.445, "volume": 448890.0}, {"date": "2017-03-06", "close": 21.34, "volume": 341559.0}, {"date": "2017-03-07", "close": 21.23, "volume": 218648.0}, {"date": "2017-03-08", "close": 20.96, "volume": 305451.0}, {"date": "2017-03-09", "close": 20.88, "volume": 323144.0}, {"date": "2017-03-10", "close": 20.73, "volume": 286826.0}, {"date": "2017-03-13", "close": 20.9, "volume": 248699.0}, {"date": "2017-03-14", "close": 20.9, "volume": 252137.0}, {"date": "2017-03-15", "close": 20.55, "volume": 551368.0}, {"date": "2017-03-16", "close": 20.64, "volume": 441976.0}, {"date": "2017-03-17", "close": 20.5, "volume": 1668220.0}, {"date": "2017-03-20", "close": 20.19, "volume": 394082.0}, {"date": "2017-03-21", "close": 18.86, "volume": 487354.0}, {"date": "2017-03-22", "close": 18.57, "volume": 691829.0}, {"date": "2017-03-23", "close": 18.77, "volume": 465462.0}, {"date": "2017-03-24", "close": 18.74, "volume": 372475.0}, {"date": "2017-03-27", "close": 18.68, "volume": 440858.0}, {"date": "2017-03-28", "close": 19.12, "volume": 505450.0}, {"date": "2017-03-29", "close": 18.87, "volume": 387102.0}, {"date": "2017-03-30", "close": 19.41, "volume": 733821.0}, {"date": "2017-03-31", "close": 19.17, "volume": 538059.0}, {"date": "2017-04-03", "close": 18.82, "volume": 459753.0}, {"date": "2017-04-04", "close": 18.91, "volume": 431513.0}, {"date": "2017-04-05", "close": 18.55, "volume": 621954.0}, {"date": "2017-04-06", "close": 18.82, "volume": 542050.0}, {"date": "2017-04-07", "close": 18.69, "volume": 385499.0}, {"date": "2017-04-10", "close": 18.61, "volume": 281693.0}, {"date": "2017-04-11", "close": 18.83, "volume": 345163.0}, {"date": "2017-04-12", "close": 18.38, "volume": 482271.0}, {"date": "2017-04-13", "close": 17.99, "volume": 369414.0}, {"date": "2017-04-17", "close": 18.01, "volume": 2120616.0}, {"date": "2017-04-18", "close": 17.81, "volume": 1584941.0}, {"date": "2017-04-19", "close": 18.28, "volume": 1579979.0}, {"date": "2017-04-20", "close": 18.75, "volume": 1056007.0}, {"date": "2017-04-21", "close": 18.79, "volume": 943577.0}, {"date": "2017-04-24", "close": 19.21, "volume": 928916.0}, {"date": "2017-04-25", "close": 19.41, "volume": 830855.0}, {"date": "2017-04-26", "close": 19.41, "volume": 914366.0}, {"date": "2017-04-27", "close": 19.15, "volume": 724848.0}, {"date": "2017-04-28", "close": 18.31, "volume": 687276.0}, {"date": "2017-05-01", "close": 18.46, "volume": 743103.0}, {"date": "2017-05-02", "close": 18.57, "volume": 787677.0}, {"date": "2017-05-03", "close": 18.74, "volume": 577588.0}, {"date": "2017-05-04", "close": 18.985, "volume": 616009.0}, {"date": "2017-05-05", "close": 18.91, "volume": 467440.0}, {"date": "2017-05-08", "close": 18.88, "volume": 513351.0}, {"date": "2017-05-09", "close": 18.78, "volume": 478848.0}, {"date": "2017-05-10", "close": 18.75, "volume": 490028.0}, {"date": "2017-05-11", "close": 18.35, "volume": 511679.0}, {"date": "2017-05-12", "close": 18.14, "volume": 442068.0}, {"date": "2017-05-15", "close": 18.32, "volume": 366876.0}, {"date": "2017-05-16", "close": 18.45, "volume": 385305.0}, {"date": "2017-05-17", "close": 17.76, "volume": 730258.0}, {"date": "2017-05-18", "close": 18.04, "volume": 458912.0}, {"date": "2017-05-19", "close": 18.11, "volume": 735895.0}, {"date": "2017-05-22", "close": 18.27, "volume": 518058.0}, {"date": "2017-05-23", "close": 18.53, "volume": 509662.0}, {"date": "2017-05-24", "close": 18.32, "volume": 399458.0}, {"date": "2017-05-25", "close": 18.24, "volume": 329998.0}, {"date": "2017-05-26", "close": 18.15, "volume": 329949.0}, {"date": "2017-05-30", "close": 17.48, "volume": 639206.0}, {"date": "2017-05-31", "close": 17.41, "volume": 702661.0}, {"date": "2017-06-01", "close": 17.8, "volume": 491277.0}, {"date": "2017-06-02", "close": 17.97, "volume": 564726.0}, {"date": "2017-06-05", "close": 17.9, "volume": 562333.0}, {"date": "2017-06-06", "close": 17.89, "volume": 585952.0}, {"date": "2017-06-07", "close": 18.33, "volume": 1090681.0}, {"date": "2017-06-08", "close": 18.75, "volume": 907715.0}, {"date": "2017-06-09", "close": 19.63, "volume": 799982.0}, {"date": "2017-06-12", "close": 19.45, "volume": 529604.0}, {"date": "2017-06-13", "close": 19.48, "volume": 426241.0}, {"date": "2017-06-14", "close": 19.5, "volume": 391387.0}, {"date": "2017-06-15", "close": 19.38, "volume": 305939.0}, {"date": "2017-06-16", "close": 19.2, "volume": 1031302.0}, {"date": "2017-06-19", "close": 19.16, "volume": 376375.0}, {"date": "2017-06-20", "close": 18.83, "volume": 223906.0}, {"date": "2017-06-21", "close": 18.61, "volume": 889553.0}, {"date": "2017-06-22", "close": 18.33, "volume": 516522.0}, {"date": "2017-06-23", "close": 18.24, "volume": 790853.0}, {"date": "2017-06-26", "close": 18.32, "volume": 295813.0}, {"date": "2017-06-27", "close": 18.37, "volume": 298490.0}, {"date": "2017-06-28", "close": 18.65, "volume": 460269.0}, {"date": "2017-06-29", "close": 18.88, "volume": 352723.0}, {"date": "2017-06-30", "close": 18.65, "volume": 355891.0}, {"date": "2017-07-03", "close": 19.16, "volume": 239884.0}, {"date": "2017-07-05", "close": 19.17, "volume": 586548.0}, {"date": "2017-07-06", "close": 18.72, "volume": 555566.0}, {"date": "2017-07-07", "close": 18.93, "volume": 280843.0}, {"date": "2017-07-10", "close": 18.65, "volume": 290052.0}, {"date": "2017-07-11", "close": 18.44, "volume": 476346.0}, {"date": "2017-07-12", "close": 18.42, "volume": 332662.0}, {"date": "2017-07-13", "close": 18.42, "volume": 407287.0}, {"date": "2017-07-14", "close": 18.21, "volume": 1905696.0}, {"date": "2017-07-17", "close": 18.14, "volume": 636293.0}, {"date": "2017-07-18", "close": 18.12, "volume": 490661.0}, {"date": "2017-07-19", "close": 18.05, "volume": 547431.0}, {"date": "2017-07-20", "close": 18.03, "volume": 332621.0}, {"date": "2017-07-21", "close": 17.94, "volume": 459659.0}, {"date": "2017-07-24", "close": 18.04, "volume": 605987.0}, {"date": "2017-07-25", "close": 18.57, "volume": 880302.0}, {"date": "2017-07-26", "close": 17.44, "volume": 1803701.0}, {"date": "2017-07-27", "close": 17.65, "volume": 612543.0}, {"date": "2017-07-28", "close": 17.44, "volume": 390693.0}, {"date": "2017-07-31", "close": 17.63, "volume": 444479.0}, {"date": "2017-08-01", "close": 17.75, "volume": 294660.0}, {"date": "2017-08-02", "close": 17.8, "volume": 350440.0}, {"date": "2017-08-03", "close": 17.64, "volume": 393996.0}, {"date": "2017-08-04", "close": 17.72, "volume": 410356.0}, {"date": "2017-08-07", "close": 17.49, "volume": 431283.0}, {"date": "2017-08-08", "close": 17.42, "volume": 522394.0}, {"date": "2017-08-09", "close": 17.12, "volume": 432864.0}, {"date": "2017-08-10", "close": 16.68, "volume": 432220.0}, {"date": "2017-08-11", "close": 16.47, "volume": 592986.0}, {"date": "2017-08-14", "close": 16.79, "volume": 575419.0}, {"date": "2017-08-15", "close": 16.64, "volume": 341785.0}, {"date": "2017-08-16", "close": 16.61, "volume": 267889.0}, {"date": "2017-08-17", "close": 16.06, "volume": 417044.0}, {"date": "2017-08-18", "close": 16.1, "volume": 379924.0}, {"date": "2017-08-21", "close": 16.1, "volume": 257901.0}, {"date": "2017-08-22", "close": 16.26, "volume": 193349.0}, {"date": "2017-08-23", "close": 16.32, "volume": 474837.0}, {"date": "2017-08-24", "close": 16.34, "volume": 323974.0}, {"date": "2017-08-25", "close": 16.35, "volume": 426479.0}, {"date": "2017-08-28", "close": 16.29, "volume": 287857.0}, {"date": "2017-08-29", "close": 16.13, "volume": 366164.0}, {"date": "2017-08-30", "close": 16.2, "volume": 290416.0}, {"date": "2017-08-31", "close": 16.14, "volume": 486750.0}, {"date": "2017-09-01", "close": 16.2, "volume": 284495.0}, {"date": "2017-09-05", "close": 15.67, "volume": 698052.0}, {"date": "2017-09-06", "close": 15.6, "volume": 431856.0}, {"date": "2017-09-07", "close": 15.21, "volume": 684883.0}, {"date": "2017-09-08", "close": 15.44, "volume": 1130461.0}, {"date": "2017-09-11", "close": 15.73, "volume": 487856.0}, {"date": "2017-09-12", "close": 15.98, "volume": 939473.0}, {"date": "2017-09-13", "close": 16.24, "volume": 622027.0}, {"date": "2017-09-14", "close": 16.22, "volume": 641882.0}, {"date": "2017-09-15", "close": 16.02, "volume": 1647965.0}, {"date": "2017-09-18", "close": 16.25, "volume": 726651.0}, {"date": "2017-09-19", "close": 16.32, "volume": 533238.0}, {"date": "2017-09-20", "close": 16.58, "volume": 619823.0}, {"date": "2017-09-21", "close": 16.44, "volume": 442520.0}, {"date": "2017-09-22", "close": 16.71, "volume": 359012.0}, {"date": "2017-09-25", "close": 16.81, "volume": 378699.0}, {"date": "2017-09-26", "close": 16.88, "volume": 399647.0}, {"date": "2017-09-27", "close": 17.5, "volume": 564277.0}, {"date": "2017-09-28", "close": 17.61, "volume": 455507.0}, {"date": "2017-09-29", "close": 17.71, "volume": 558368.0}, {"date": "2017-10-02", "close": 18.03, "volume": 450970.0}, {"date": "2017-10-03", "close": 18.11, "volume": 564017.0}, {"date": "2017-10-04", "close": 17.54, "volume": 446710.0}, {"date": "2017-10-05", "close": 17.74, "volume": 279107.0}, {"date": "2017-10-06", "close": 17.83, "volume": 474954.0}, {"date": "2017-10-09", "close": 17.86, "volume": 301149.0}, {"date": "2017-10-10", "close": 18.0, "volume": 300118.0}, {"date": "2017-10-11", "close": 17.89, "volume": 293870.0}, {"date": "2017-10-12", "close": 17.84, "volume": 386953.0}, {"date": "2017-10-13", "close": 17.69, "volume": 374305.0}, {"date": "2017-10-16", "close": 17.86, "volume": 444802.0}, {"date": "2017-10-17", "close": 17.62, "volume": 400568.0}, {"date": "2017-10-18", "close": 17.82, "volume": 434690.0}, {"date": "2017-10-19", "close": 17.98, "volume": 399696.0}, {"date": "2017-10-20", "close": 18.12, "volume": 692137.0}, {"date": "2017-10-23", "close": 18.0, "volume": 345096.0}, {"date": "2017-10-24", "close": 18.03, "volume": 532024.0}, {"date": "2017-10-25", "close": 18.37, "volume": 1012270.0}, {"date": "2017-10-26", "close": 18.92, "volume": 837027.0}, {"date": "2017-10-27", "close": 18.92, "volume": 448539.0}, {"date": "2017-10-30", "close": 18.25, "volume": 441324.0}, {"date": "2017-10-31", "close": 18.45, "volume": 452207.0}, {"date": "2017-11-01", "close": 18.33, "volume": 336269.0}, {"date": "2017-11-02", "close": 18.34, "volume": 536159.0}, {"date": "2017-11-03", "close": 18.2, "volume": 282909.0}, {"date": "2017-11-06", "close": 18.19, "volume": 334555.0}, {"date": "2017-11-07", "close": 17.72, "volume": 693146.0}, {"date": "2017-11-08", "close": 17.45, "volume": 537538.0}, {"date": "2017-11-09", "close": 17.15, "volume": 622469.0}, {"date": "2017-11-10", "close": 17.03, "volume": 686725.0}, {"date": "2017-11-13", "close": 17.33, "volume": 767830.0}, {"date": "2017-11-14", "close": 17.38, "volume": 441316.0}, {"date": "2017-11-15", "close": 17.51, "volume": 379328.0}, {"date": "2017-11-16", "close": 17.63, "volume": 329561.0}, {"date": "2017-11-17", "close": 17.63, "volume": 375176.0}, {"date": "2017-11-20", "close": 17.97, "volume": 467516.0}, {"date": "2017-11-21", "close": 18.1, "volume": 435314.0}, {"date": "2017-11-22", "close": 18.09, "volume": 355449.0}, {"date": "2017-11-24", "close": 17.84, "volume": 162134.0}, {"date": "2017-11-27", "close": 17.88, "volume": 237989.0}, {"date": "2017-11-28", "close": 18.55, "volume": 625151.0}, {"date": "2017-11-29", "close": 19.22, "volume": 778717.0}, {"date": "2017-11-30", "close": 18.72, "volume": 812065.0}, {"date": "2017-12-01", "close": 18.76, "volume": 519183.0}, {"date": "2017-12-04", "close": 19.02, "volume": 455188.0}, {"date": "2017-12-05", "close": 18.51, "volume": 365828.0}, {"date": "2017-12-06", "close": 18.39, "volume": 248173.0}, {"date": "2017-12-07", "close": 18.38, "volume": 338046.0}, {"date": "2017-12-08", "close": 18.34, "volume": 312448.0}, {"date": "2017-12-11", "close": 18.13, "volume": 232223.0}, {"date": "2017-12-12", "close": 18.34, "volume": 386860.0}, {"date": "2017-12-13", "close": 18.13, "volume": 291347.0}, {"date": "2017-12-14", "close": 17.95, "volume": 412632.0}, {"date": "2017-12-15", "close": 18.47, "volume": 1539377.0}, {"date": "2017-12-18", "close": 18.79, "volume": 408462.0}, {"date": "2017-12-19", "close": 18.59, "volume": 430293.0}, {"date": "2017-12-20", "close": 18.47, "volume": 314755.0}, {"date": "2017-12-21", "close": 18.84, "volume": 346987.0}, {"date": "2017-12-22", "close": 18.74, "volume": 286637.0}, {"date": "2017-12-26", "close": 18.57, "volume": 263795.0}, {"date": "2017-12-27", "close": 18.43, "volume": 514803.0}, {"date": "2017-12-28", "close": 18.47, "volume": 208498.0}, {"date": "2017-12-29", "close": 18.25, "volume": 394891.0}, {"date": "2018-01-02", "close": 18.08, "volume": 458348.0}, {"date": "2018-01-03", "close": 18.07, "volume": 532344.0}, {"date": "2018-01-04", "close": 18.1, "volume": 540829.0}, {"date": "2018-01-05", "close": 18.18, "volume": 374135.0}, {"date": "2018-01-08", "close": 18.18, "volume": 209006.0}, {"date": "2018-01-09", "close": 18.31, "volume": 318978.0}, {"date": "2018-01-10", "close": 18.54, "volume": 368108.0}, {"date": "2018-01-11", "close": 18.87, "volume": 284866.0}, {"date": "2018-01-12", "close": 19.05, "volume": 384806.0}, {"date": "2018-01-16", "close": 18.72, "volume": 399296.0}, {"date": "2018-01-17", "close": 18.88, "volume": 421373.0}, {"date": "2018-01-18", "close": 18.66, "volume": 377928.0}, {"date": "2018-01-19", "close": 18.98, "volume": 420482.0}, {"date": "2018-01-22", "close": 19.14, "volume": 559987.0}, {"date": "2018-01-23", "close": 19.04, "volume": 602639.0}, {"date": "2018-01-24", "close": 18.72, "volume": 625982.0}, {"date": "2018-01-25", "close": 18.62, "volume": 692784.0}, {"date": "2018-01-26", "close": 18.65, "volume": 332173.0}, {"date": "2018-01-29", "close": 18.56, "volume": 350301.0}, {"date": "2018-01-30", "close": 18.33, "volume": 479431.0}, {"date": "2018-01-31", "close": 19.04, "volume": 1035357.0}, {"date": "2018-02-01", "close": 18.8, "volume": 719357.0}, {"date": "2018-02-02", "close": 18.59, "volume": 557246.0}, {"date": "2018-02-05", "close": 17.72, "volume": 605710.0}, {"date": "2018-02-06", "close": 17.66, "volume": 1335217.0}, {"date": "2018-02-07", "close": 17.86, "volume": 447250.0}, {"date": "2018-02-08", "close": 17.49, "volume": 510944.0}, {"date": "2018-02-09", "close": 17.9, "volume": 583055.0}, {"date": "2018-02-12", "close": 17.87, "volume": 872035.0}, {"date": "2018-02-13", "close": 18.05, "volume": 648581.0}, {"date": "2018-02-14", "close": 18.36, "volume": 480902.0}, {"date": "2018-02-15", "close": 18.53, "volume": 395492.0}, {"date": "2018-02-16", "close": 18.76, "volume": 576449.0}, {"date": "2018-02-20", "close": 18.51, "volume": 414434.0}, {"date": "2018-02-21", "close": 18.74, "volume": 256496.0}, {"date": "2018-02-22", "close": 18.39, "volume": 394706.0}, {"date": "2018-02-23", "close": 18.64, "volume": 393136.0}, {"date": "2018-02-26", "close": 18.81, "volume": 231666.0}, {"date": "2018-02-27", "close": 18.49, "volume": 478004.0}, {"date": "2018-02-28", "close": 18.06, "volume": 363643.0}, {"date": "2018-03-01", "close": 18.06, "volume": 396044.0}, {"date": "2018-03-02", "close": 18.37, "volume": 426920.0}, {"date": "2018-03-05", "close": 18.72, "volume": 334552.0}, {"date": "2018-03-06", "close": 18.97, "volume": 574735.0}, {"date": "2018-03-07", "close": 19.14, "volume": 586848.0}, {"date": "2018-03-08", "close": 18.83, "volume": 493501.0}, {"date": "2018-03-09", "close": 19.18, "volume": 352581.0}, {"date": "2018-03-12", "close": 19.3, "volume": 591829.0}, {"date": "2018-03-13", "close": 19.23, "volume": 492598.0}, {"date": "2018-03-14", "close": 18.86, "volume": 607386.0}, {"date": "2018-03-15", "close": 19.0, "volume": 442050.0}, {"date": "2018-03-16", "close": 19.32, "volume": 1728937.0}, {"date": "2018-03-19", "close": 19.13, "volume": 380315.0}, {"date": "2018-03-20", "close": 18.98, "volume": 315978.0}, {"date": "2018-03-21", "close": 18.97, "volume": 270205.0}, {"date": "2018-03-22", "close": 18.37, "volume": 526991.0}, {"date": "2018-03-23", "close": 17.6, "volume": 879254.0}, {"date": "2018-03-26", "close": 18.25, "volume": 456786.0}, {"date": "2018-03-27", "close": 17.88, "volume": 526482.0}, {"date": "2018-03-28", "close": 18.11, "volume": 401065.0}, {"date": "2018-03-29", "close": 18.19, "volume": 691661.0}, {"date": "2018-04-02", "close": 17.8, "volume": 449306.0}, {"date": "2018-04-03", "close": 17.98, "volume": 871403.0}, {"date": "2018-04-04", "close": 18.32, "volume": 476997.0}, {"date": "2018-04-05", "close": 18.42, "volume": 377725.0}, {"date": "2018-04-06", "close": 17.91, "volume": 555190.0}, {"date": "2018-04-09", "close": 17.8, "volume": 551176.0}, {"date": "2018-04-10", "close": 18.22, "volume": 768906.0}, {"date": "2018-04-11", "close": 18.15, "volume": 369377.0}, {"date": "2018-04-12", "close": 18.38, "volume": 263753.0}, {"date": "2018-04-13", "close": 18.11, "volume": 395793.0}, {"date": "2018-04-16", "close": 18.32, "volume": 361171.0}, {"date": "2018-04-17", "close": 18.09, "volume": 455390.0}, {"date": "2018-04-18", "close": 17.32, "volume": 1359191.0}, {"date": "2018-04-19", "close": 17.42, "volume": 943312.0}, {"date": "2018-04-20", "close": 17.56, "volume": 546305.0}, {"date": "2018-04-23", "close": 17.59, "volume": 391266.0}, {"date": "2018-04-24", "close": 17.66, "volume": 493082.0}, {"date": "2018-04-25", "close": 17.57, "volume": 538269.0}, {"date": "2018-04-26", "close": 17.33, "volume": 442508.0}, {"date": "2018-04-27", "close": 17.41, "volume": 528044.0}, {"date": "2018-04-30", "close": 17.29, "volume": 526748.0}, {"date": "2018-05-01", "close": 17.56, "volume": 660166.0}, {"date": "2018-05-02", "close": 17.47, "volume": 459319.0}, {"date": "2018-05-03", "close": 17.23, "volume": 478655.0}, {"date": "2018-05-04", "close": 17.42, "volume": 422454.0}, {"date": "2018-05-07", "close": 17.5, "volume": 249837.0}, {"date": "2018-05-08", "close": 18.11, "volume": 1535084.0}, {"date": "2018-05-09", "close": 18.21, "volume": 6704577.0}, {"date": "2018-05-10", "close": 18.17, "volume": 790846.0}, {"date": "2018-05-11", "close": 18.13, "volume": 1120214.0}, {"date": "2018-05-14", "close": 18.04, "volume": 919839.0}, {"date": "2018-05-15", "close": 18.15, "volume": 565031.0}, {"date": "2018-05-16", "close": 18.29, "volume": 1235485.0}, {"date": "2018-05-17", "close": 18.43, "volume": 626878.0}, {"date": "2018-05-18", "close": 18.3, "volume": 513339.0}, {"date": "2018-05-21", "close": 18.49, "volume": 637157.0}, {"date": "2018-05-22", "close": 18.57, "volume": 1502300.0}, {"date": "2018-05-23", "close": 18.45, "volume": 960729.0}, {"date": "2018-05-24", "close": 18.42, "volume": 569438.0}, {"date": "2018-05-25", "close": 18.42, "volume": 531740.0}, {"date": "2018-05-29", "close": 18.07, "volume": 670493.0}, {"date": "2018-05-30", "close": 18.43, "volume": 993886.0}, {"date": "2018-05-31", "close": 17.99, "volume": 910629.0}, {"date": "2018-06-01", "close": 18.0, "volume": 931881.0}, {"date": "2018-06-04", "close": 18.52, "volume": 1258701.0}, {"date": "2018-06-05", "close": 18.34, "volume": 647681.0}, {"date": "2018-06-06", "close": 18.53, "volume": 374940.0}, {"date": "2018-06-07", "close": 18.63, "volume": 636944.0}, {"date": "2018-06-08", "close": 18.62, "volume": 647651.0}, {"date": "2018-06-11", "close": 18.3, "volume": 722930.0}, {"date": "2018-06-12", "close": 18.21, "volume": 461660.0}, {"date": "2018-06-13", "close": 18.19, "volume": 547936.0}, {"date": "2018-06-14", "close": 18.2, "volume": 535416.0}, {"date": "2018-06-15", "close": 18.01, "volume": 2968735.0}, {"date": "2018-06-18", "close": 18.21, "volume": 601962.0}, {"date": "2018-06-19", "close": 18.52, "volume": 609593.0}, {"date": "2018-06-20", "close": 18.71, "volume": 750905.0}, {"date": "2018-06-21", "close": 18.68, "volume": 618318.0}, {"date": "2018-06-22", "close": 18.56, "volume": 1557542.0}, {"date": "2018-06-25", "close": 18.35, "volume": 465967.0}, {"date": "2018-06-26", "close": 18.32, "volume": 533372.0}, {"date": "2018-06-27", "close": 17.82, "volume": 634981.0}, {"date": "2018-06-28", "close": 17.9, "volume": 843647.0}, {"date": "2018-06-29", "close": 17.83, "volume": 611112.0}, {"date": "2018-07-02", "close": 18.16, "volume": 510478.0}, {"date": "2018-07-03", "close": 17.98, "volume": 353235.0}, {"date": "2018-07-05", "close": 18.18, "volume": 376854.0}, {"date": "2018-07-06", "close": 18.36, "volume": 334748.0}, {"date": "2018-07-09", "close": 18.68, "volume": 450252.0}, {"date": "2018-07-10", "close": 18.38, "volume": 365705.0}, {"date": "2018-07-11", "close": 18.19, "volume": 503891.0}, {"date": "2018-07-12", "close": 17.8, "volume": 1046286.0}, {"date": "2018-07-13", "close": 17.57, "volume": 663334.0}, {"date": "2018-07-16", "close": 17.56, "volume": 784190.0}, {"date": "2018-07-17", "close": 17.53, "volume": 911749.0}, {"date": "2018-07-18", "close": 16.94, "volume": 2075479.0}, {"date": "2018-07-19", "close": 17.21, "volume": 1229679.0}, {"date": "2018-07-20", "close": 17.39, "volume": 833890.0}, {"date": "2018-07-23", "close": 17.71, "volume": 908916.0}, {"date": "2018-07-24", "close": 17.49, "volume": 948347.0}, {"date": "2018-07-25", "close": 17.03, "volume": 1088877.0}, {"date": "2018-07-26", "close": 17.13, "volume": 761348.0}, {"date": "2018-07-27", "close": 16.95, "volume": 516477.0}, {"date": "2018-07-30", "close": 16.92, "volume": 478254.0}, {"date": "2018-07-31", "close": 16.78, "volume": 834125.0}, {"date": "2018-08-01", "close": 17.0, "volume": 758689.0}, {"date": "2018-08-02", "close": 17.2, "volume": 426348.0}, {"date": "2018-08-03", "close": 17.08, "volume": 501279.0}, {"date": "2018-08-06", "close": 17.08, "volume": 278785.0}, {"date": "2018-08-07", "close": 17.14, "volume": 280024.0}, {"date": "2018-08-08", "close": 17.32, "volume": 668226.0}, {"date": "2018-08-09", "close": 17.32, "volume": 754851.0}, {"date": "2018-08-10", "close": 17.19, "volume": 410679.0}, {"date": "2018-08-13", "close": 17.15, "volume": 594536.0}, {"date": "2018-08-14", "close": 17.42, "volume": 784220.0}, {"date": "2018-08-15", "close": 17.36, "volume": 570204.0}, {"date": "2018-08-16", "close": 17.46, "volume": 559713.0}, {"date": "2018-08-17", "close": 17.6, "volume": 1328144.0}, {"date": "2018-08-20", "close": 17.59, "volume": 587350.0}, {"date": "2018-08-21", "close": 17.81, "volume": 642936.0}, {"date": "2018-08-22", "close": 17.84, "volume": 619907.0}, {"date": "2018-08-23", "close": 17.77, "volume": 451751.0}, {"date": "2018-08-24", "close": 17.61, "volume": 448205.0}, {"date": "2018-08-27", "close": 17.51, "volume": 521911.0}, {"date": "2018-08-28", "close": 17.45, "volume": 350204.0}, {"date": "2018-08-29", "close": 17.48, "volume": 599053.0}, {"date": "2018-08-30", "close": 17.39, "volume": 397143.0}, {"date": "2018-08-31", "close": 17.51, "volume": 386808.0}, {"date": "2018-09-04", "close": 17.52, "volume": 480183.0}, {"date": "2018-09-05", "close": 17.41, "volume": 501026.0}, {"date": "2018-09-06", "close": 17.37, "volume": 726894.0}, {"date": "2018-09-07", "close": 17.39, "volume": 1017070.0}, {"date": "2018-09-10", "close": 17.18, "volume": 603354.0}, {"date": "2018-09-11", "close": 17.2, "volume": 604111.0}, {"date": "2018-09-12", "close": 16.94, "volume": 716089.0}, {"date": "2018-09-13", "close": 16.81, "volume": 558302.0}, {"date": "2018-09-14", "close": 16.88, "volume": 632608.0}, {"date": "2018-09-17", "close": 16.69, "volume": 509858.0}, {"date": "2018-09-18", "close": 16.51, "volume": 622556.0}, {"date": "2018-09-19", "close": 16.73, "volume": 1647908.0}, {"date": "2018-09-20", "close": 17.05, "volume": 1538741.0}, {"date": "2018-09-21", "close": 16.78, "volume": 3186926.0}, {"date": "2018-09-24", "close": 16.67, "volume": 2304285.0}, {"date": "2018-09-25", "close": 16.69, "volume": 1020060.0}, {"date": "2018-09-26", "close": 16.25, "volume": 575948.0}, {"date": "2018-09-27", "close": 16.19, "volume": 1955689.0}, {"date": "2018-09-28", "close": 16.17, "volume": 1246606.0}, {"date": "2018-10-01", "close": 16.14, "volume": 786953.0}, {"date": "2018-10-02", "close": 16.15, "volume": 712107.0}, {"date": "2018-10-03", "close": 16.59, "volume": 1152178.0}, {"date": "2018-10-04", "close": 16.5, "volume": 691594.0}, {"date": "2018-10-05", "close": 16.35, "volume": 745293.0}, {"date": "2018-10-08", "close": 16.5, "volume": 833053.0}, {"date": "2018-10-09", "close": 16.38, "volume": 1283334.0}, {"date": "2018-10-10", "close": 16.15, "volume": 916017.0}, {"date": "2018-10-11", "close": 15.75, "volume": 1626817.0}, {"date": "2018-10-12", "close": 15.41, "volume": 1586142.0}, {"date": "2018-10-15", "close": 15.55, "volume": 703803.0}, {"date": "2018-10-16", "close": 15.65, "volume": 736344.0}, {"date": "2018-10-17", "close": 14.88, "volume": 2347374.0}, {"date": "2018-10-18", "close": 14.66, "volume": 1399893.0}, {"date": "2018-10-19", "close": 14.39, "volume": 901519.0}, {"date": "2018-10-22", "close": 13.89, "volume": 1041800.0}, {"date": "2018-10-23", "close": 13.98, "volume": 1234080.0}, {"date": "2018-10-24", "close": 13.57, "volume": 1489613.0}, {"date": "2018-10-25", "close": 13.85, "volume": 1276730.0}, {"date": "2018-10-26", "close": 13.72, "volume": 1656395.0}, {"date": "2018-10-29", "close": 14.05, "volume": 1281858.0}, {"date": "2018-10-30", "close": 14.29, "volume": 851365.0}, {"date": "2018-10-31", "close": 14.48, "volume": 1542822.0}, {"date": "2018-11-01", "close": 14.68, "volume": 808648.0}, {"date": "2018-11-02", "close": 14.76, "volume": 755799.0}, {"date": "2018-11-05", "close": 14.97, "volume": 679479.0}, {"date": "2018-11-06", "close": 15.13, "volume": 739523.0}, {"date": "2018-11-07", "close": 15.11, "volume": 778986.0}, {"date": "2018-11-08", "close": 15.27, "volume": 789628.0}, {"date": "2018-11-09", "close": 15.01, "volume": 795255.0}, {"date": "2018-11-12", "close": 14.86, "volume": 521138.0}, {"date": "2018-11-13", "close": 14.86, "volume": 887874.0}, {"date": "2018-11-14", "close": 14.52, "volume": 847849.0}, {"date": "2018-11-15", "close": 14.68, "volume": 910370.0}, {"date": "2018-11-16", "close": 14.8, "volume": 702577.0}, {"date": "2018-11-19", "close": 14.77, "volume": 564523.0}, {"date": "2018-11-20", "close": 14.46, "volume": 681254.0}, {"date": "2018-11-21", "close": 14.55, "volume": 646610.0}, {"date": "2018-11-23", "close": 14.54, "volume": 338269.0}, {"date": "2018-11-26", "close": 14.8, "volume": 956194.0}, {"date": "2018-11-27", "close": 14.82, "volume": 529088.0}, {"date": "2018-11-28", "close": 14.9, "volume": 790691.0}, {"date": "2018-11-29", "close": 14.87, "volume": 1120882.0}, {"date": "2018-11-30", "close": 15.2, "volume": 964510.0}, {"date": "2018-12-03", "close": 15.1, "volume": 608574.0}, {"date": "2018-12-04", "close": 14.07, "volume": 1058191.0}, {"date": "2018-12-06", "close": 13.89, "volume": 953146.0}, {"date": "2018-12-07", "close": 13.8, "volume": 944301.0}, {"date": "2018-12-10", "close": 13.48, "volume": 1465205.0}, {"date": "2018-12-11", "close": 13.21, "volume": 1162694.0}, {"date": "2018-12-12", "close": 13.31, "volume": 1157468.0}, {"date": "2018-12-13", "close": 12.82, "volume": 1126873.0}, {"date": "2018-12-14", "close": 12.48, "volume": 1047090.0}, {"date": "2018-12-17", "close": 12.43, "volume": 1266868.0}, {"date": "2018-12-18", "close": 12.24, "volume": 983533.0}, {"date": "2018-12-19", "close": 11.75, "volume": 870799.0}, {"date": "2018-12-20", "close": 11.83, "volume": 1568117.0}, {"date": "2018-12-21", "close": 11.64, "volume": 2930136.0}, {"date": "2018-12-24", "close": 11.53, "volume": 702877.0}, {"date": "2018-12-26", "close": 11.89, "volume": 1228262.0}, {"date": "2018-12-27", "close": 11.77, "volume": 1113082.0}, {"date": "2018-12-28", "close": 11.85, "volume": 1193106.0}, {"date": "2018-12-31", "close": 11.86, "volume": 1810113.0}, {"date": "2019-01-02", "close": 12.19, "volume": 2530386.0}, {"date": "2019-01-03", "close": 12.27, "volume": 1005961.0}, {"date": "2019-01-04", "close": 12.46, "volume": 1195669.0}, {"date": "2019-01-07", "close": 12.68, "volume": 1325324.0}, {"date": "2019-01-08", "close": 13.01, "volume": 1565132.0}, {"date": "2019-01-09", "close": 13.2, "volume": 1201185.0}, {"date": "2019-01-10", "close": 13.23, "volume": 926997.0}, {"date": "2019-01-11", "close": 13.36, "volume": 860567.0}, {"date": "2019-01-14", "close": 13.47, "volume": 1179706.0}, {"date": "2019-01-15", "close": 13.48, "volume": 900014.0}, {"date": "2019-01-16", "close": 13.76, "volume": 942458.0}, {"date": "2019-01-17", "close": 13.87, "volume": 914096.0}, {"date": "2019-01-18", "close": 14.03, "volume": 1234967.0}, {"date": "2019-01-22", "close": 13.89, "volume": 1153171.0}, {"date": "2019-01-23", "close": 14.57, "volume": 1860262.0}, {"date": "2019-01-24", "close": 14.56, "volume": 1231335.0}, {"date": "2019-01-25", "close": 14.66, "volume": 954449.0}, {"date": "2019-01-28", "close": 14.83, "volume": 830719.0}, {"date": "2019-01-29", "close": 14.76, "volume": 887103.0}, {"date": "2019-01-30", "close": 14.6, "volume": 687500.0}, {"date": "2019-01-31", "close": 14.31, "volume": 900053.0}, {"date": "2019-02-01", "close": 14.43, "volume": 599803.0}, {"date": "2019-02-04", "close": 14.64, "volume": 469758.0}, {"date": "2019-02-05", "close": 14.52, "volume": 434885.0}, {"date": "2019-02-06", "close": 14.56, "volume": 521146.0}, {"date": "2019-02-07", "close": 14.81, "volume": 601336.0}, {"date": "2019-02-08", "close": 14.5, "volume": 768780.0}, {"date": "2019-02-11", "close": 14.67, "volume": 341070.0}, {"date": "2019-02-12", "close": 14.64, "volume": 733782.0}, {"date": "2019-02-13", "close": 14.73, "volume": 783958.0}, {"date": "2019-02-14", "close": 14.4, "volume": 981640.0}, {"date": "2019-02-15", "close": 14.59, "volume": 4479479.0}, {"date": "2019-02-19", "close": 14.76, "volume": 595750.0}, {"date": "2019-02-20", "close": 14.85, "volume": 931014.0}, {"date": "2019-02-21", "close": 14.77, "volume": 449854.0}, {"date": "2019-02-22", "close": 14.79, "volume": 298978.0}, {"date": "2019-02-25", "close": 14.68, "volume": 371108.0}, {"date": "2019-02-26", "close": 14.41, "volume": 390561.0}, {"date": "2019-02-27", "close": 14.62, "volume": 494697.0}, {"date": "2019-02-28", "close": 14.58, "volume": 571098.0}, {"date": "2019-03-01", "close": 14.6, "volume": 490555.0}, {"date": "2019-03-04", "close": 14.53, "volume": 665338.0}, {"date": "2019-03-05", "close": 14.64, "volume": 738031.0}, {"date": "2019-03-06", "close": 14.01, "volume": 782649.0}, {"date": "2019-03-07", "close": 13.64, "volume": 645779.0}, {"date": "2019-03-08", "close": 13.65, "volume": 812284.0}, {"date": "2019-03-11", "close": 13.87, "volume": 662942.0}, {"date": "2019-03-12", "close": 13.82, "volume": 617122.0}, {"date": "2019-03-13", "close": 13.98, "volume": 680954.0}, {"date": "2019-03-14", "close": 13.96, "volume": 368421.0}, {"date": "2019-03-15", "close": 13.99, "volume": 1825954.0}, {"date": "2019-03-18", "close": 14.22, "volume": 590683.0}, {"date": "2019-03-19", "close": 13.76, "volume": 587953.0}, {"date": "2019-03-20", "close": 13.15, "volume": 1006998.0}, {"date": "2019-03-21", "close": 13.1, "volume": 855346.0}, {"date": "2019-03-22", "close": 12.37, "volume": 1088558.0}, {"date": "2019-03-25", "close": 12.58, "volume": 877683.0}, {"date": "2019-03-26", "close": 12.92, "volume": 685857.0}, {"date": "2019-03-27", "close": 12.96, "volume": 754665.0}, {"date": "2019-03-28", "close": 13.1, "volume": 546839.0}, {"date": "2019-03-29", "close": 13.08, "volume": 873091.0}, {"date": "2019-04-01", "close": 13.55, "volume": 709929.0}, {"date": "2019-04-02", "close": 13.46, "volume": 395539.0}, {"date": "2019-04-03", "close": 13.63, "volume": 709007.0}, {"date": "2019-04-04", "close": 13.86, "volume": 399151.0}, {"date": "2019-04-05", "close": 13.92, "volume": 438502.0}, {"date": "2019-04-08", "close": 13.87, "volume": 371833.0}, {"date": "2019-04-09", "close": 13.53, "volume": 364595.0}, {"date": "2019-04-10", "close": 13.73, "volume": 409684.0}, {"date": "2019-04-11", "close": 13.77, "volume": 273811.0}, {"date": "2019-04-12", "close": 14.12, "volume": 466593.0}, {"date": "2019-04-15", "close": 13.94, "volume": 704191.0}, {"date": "2019-04-16", "close": 14.15, "volume": 527954.0}, {"date": "2019-04-17", "close": 14.01, "volume": 1035358.0}, {"date": "2019-04-18", "close": 13.56, "volume": 995226.0}, {"date": "2019-04-22", "close": 13.33, "volume": 758721.0}, {"date": "2019-04-23", "close": 13.79, "volume": 648983.0}, {"date": "2019-04-24", "close": 13.8, "volume": 491979.0}, {"date": "2019-04-25", "close": 13.52, "volume": 411872.0}, {"date": "2019-04-26", "close": 13.8, "volume": 483207.0}, {"date": "2019-04-29", "close": 14.07, "volume": 441082.0}, {"date": "2019-04-30", "close": 14.06, "volume": 596252.0}, {"date": "2019-05-01", "close": 13.87, "volume": 1243204.0}, {"date": "2019-05-02", "close": 14.01, "volume": 395108.0}, {"date": "2019-05-03", "close": 14.36, "volume": 542201.0}, {"date": "2019-05-06", "close": 14.4, "volume": 534845.0}, {"date": "2019-05-07", "close": 14.26, "volume": 573152.0}, {"date": "2019-05-08", "close": 14.2, "volume": 508740.0}, {"date": "2019-05-09", "close": 14.15, "volume": 451854.0}, {"date": "2019-05-10", "close": 14.23, "volume": 347615.0}, {"date": "2019-05-13", "close": 13.46, "volume": 724586.0}, {"date": "2019-05-14", "close": 13.82, "volume": 423691.0}, {"date": "2019-05-15", "close": 13.66, "volume": 521261.0}, {"date": "2019-05-16", "close": 13.92, "volume": 496658.0}, {"date": "2019-05-17", "close": 13.94, "volume": 830302.0}, {"date": "2019-05-20", "close": 13.8, "volume": 297380.0}, {"date": "2019-05-21", "close": 13.9, "volume": 238004.0}, {"date": "2019-05-22", "close": 13.73, "volume": 304822.0}, {"date": "2019-05-23", "close": 13.22, "volume": 573031.0}, {"date": "2019-05-24", "close": 13.57, "volume": 404519.0}, {"date": "2019-05-28", "close": 13.2, "volume": 459962.0}, {"date": "2019-05-29", "close": 13.34, "volume": 430257.0}, {"date": "2019-05-30", "close": 13.11, "volume": 536916.0}, {"date": "2019-05-31", "close": 12.87, "volume": 520892.0}, {"date": "2019-06-03", "close": 13.19, "volume": 636338.0}, {"date": "2019-06-04", "close": 13.59, "volume": 500073.0}, {"date": "2019-06-05", "close": 13.48, "volume": 377954.0}, {"date": "2019-06-06", "close": 13.35, "volume": 512777.0}, {"date": "2019-06-07", "close": 13.2, "volume": 490399.0}, {"date": "2019-06-10", "close": 13.33, "volume": 434642.0}, {"date": "2019-06-11", "close": 13.4, "volume": 336048.0}, {"date": "2019-06-12", "close": 13.28, "volume": 244121.0}, {"date": "2019-06-13", "close": 13.39, "volume": 344394.0}, {"date": "2019-06-14", "close": 13.31, "volume": 343602.0}, {"date": "2019-06-17", "close": 13.12, "volume": 442592.0}, {"date": "2019-06-18", "close": 13.48, "volume": 622279.0}, {"date": "2019-06-19", "close": 13.32, "volume": 524190.0}, {"date": "2019-06-20", "close": 13.27, "volume": 412153.0}, {"date": "2019-06-21", "close": 13.21, "volume": 1724800.0}, {"date": "2019-06-24", "close": 13.09, "volume": 427509.0}, {"date": "2019-06-25", "close": 13.14, "volume": 429624.0}, {"date": "2019-06-26", "close": 13.26, "volume": 322483.0}, {"date": "2019-06-27", "close": 13.5, "volume": 417719.0}, {"date": "2019-06-28", "close": 13.78, "volume": 969199.0}, {"date": "2019-07-01", "close": 13.88, "volume": 528979.0}, {"date": "2019-07-02", "close": 13.66, "volume": 374357.0}, {"date": "2019-07-03", "close": 13.81, "volume": 324000.0}, {"date": "2019-07-05", "close": 14.02, "volume": 442868.0}, {"date": "2019-07-08", "close": 13.85, "volume": 441355.0}, {"date": "2019-07-09", "close": 13.97, "volume": 503609.0}, {"date": "2019-07-10", "close": 13.8, "volume": 313256.0}, {"date": "2019-07-11", "close": 13.94, "volume": 282173.0}, {"date": "2019-07-12", "close": 14.08, "volume": 436106.0}, {"date": "2019-07-15", "close": 13.76, "volume": 457616.0}, {"date": "2019-07-16", "close": 13.99, "volume": 617662.0}, {"date": "2019-07-17", "close": 14.09, "volume": 998178.0}, {"date": "2019-07-18", "close": 14.17, "volume": 630092.0}, {"date": "2019-07-19", "close": 14.33, "volume": 1062763.0}, {"date": "2019-07-22", "close": 14.31, "volume": 441711.0}, {"date": "2019-07-23", "close": 14.51, "volume": 452412.0}, {"date": "2019-07-24", "close": 14.78, "volume": 715563.0}, {"date": "2019-07-25", "close": 14.31, "volume": 480618.0}, {"date": "2019-07-26", "close": 14.64, "volume": 526851.0}, {"date": "2019-07-29", "close": 14.42, "volume": 333751.0}, {"date": "2019-07-30", "close": 14.65, "volume": 462451.0}, {"date": "2019-07-31", "close": 14.75, "volume": 807557.0}, {"date": "2019-08-01", "close": 14.09, "volume": 639762.0}, {"date": "2019-08-02", "close": 14.0, "volume": 471538.0}, {"date": "2019-08-05", "close": 13.77, "volume": 731122.0}, {"date": "2019-08-06", "close": 14.0, "volume": 561048.0}, {"date": "2019-08-07", "close": 13.8, "volume": 653916.0}, {"date": "2019-08-08", "close": 14.14, "volume": 490209.0}, {"date": "2019-08-09", "close": 13.99, "volume": 510900.0}, {"date": "2019-08-12", "close": 13.73, "volume": 353358.0}, {"date": "2019-08-13", "close": 13.83, "volume": 308708.0}, {"date": "2019-08-14", "close": 13.39, "volume": 538272.0}, {"date": "2019-08-15", "close": 13.22, "volume": 334107.0}, {"date": "2019-08-16", "close": 13.6, "volume": 321840.0}, {"date": "2019-08-19", "close": 13.77, "volume": 271925.0}, {"date": "2019-08-20", "close": 13.55, "volume": 327938.0}, {"date": "2019-08-21", "close": 13.57, "volume": 418773.0}, {"date": "2019-08-22", "close": 13.59, "volume": 279308.0}, {"date": "2019-08-23", "close": 13.21, "volume": 703541.0}, {"date": "2019-08-26", "close": 13.3, "volume": 387188.0}, {"date": "2019-08-27", "close": 12.92, "volume": 463475.0}, {"date": "2019-08-28", "close": 13.12, "volume": 331057.0}, {"date": "2019-08-29", "close": 13.41, "volume": 268213.0}, {"date": "2019-08-30", "close": 13.41, "volume": 320034.0}, {"date": "2019-09-03", "close": 13.17, "volume": 424455.0}, {"date": "2019-09-04", "close": 13.17, "volume": 325443.0}, {"date": "2019-09-05", "close": 13.56, "volume": 482404.0}, {"date": "2019-09-06", "close": 13.49, "volume": 225951.0}, {"date": "2019-09-09", "close": 14.13, "volume": 872183.0}, {"date": "2019-09-10", "close": 14.36, "volume": 547639.0}, {"date": "2019-09-11", "close": 14.66, "volume": 563466.0}, {"date": "2019-09-12", "close": 14.63, "volume": 627847.0}, {"date": "2019-09-13", "close": 14.84, "volume": 490160.0}, {"date": "2019-09-16", "close": 14.81, "volume": 451745.0}, {"date": "2019-09-17", "close": 14.65, "volume": 472353.0}, {"date": "2019-09-18", "close": 14.65, "volume": 477865.0}, {"date": "2019-09-19", "close": 14.51, "volume": 445873.0}, {"date": "2019-09-20", "close": 14.56, "volume": 1942332.0}, {"date": "2019-09-23", "close": 14.48, "volume": 498315.0}, {"date": "2019-09-24", "close": 14.41, "volume": 628745.0}, {"date": "2019-09-25", "close": 14.765, "volume": 456326.0}, {"date": "2019-09-26", "close": 14.39, "volume": 371448.0}, {"date": "2019-09-27", "close": 14.51, "volume": 377755.0}, {"date": "2019-09-30", "close": 14.34, "volume": 364635.0}, {"date": "2019-10-01", "close": 14.11, "volume": 562036.0}, {"date": "2019-10-02", "close": 14.0, "volume": 600833.0}, {"date": "2019-10-03", "close": 13.92, "volume": 374104.0}, {"date": "2019-10-04", "close": 14.07, "volume": 338604.0}, {"date": "2019-10-07", "close": 14.1, "volume": 419800.0}, {"date": "2019-10-08", "close": 13.8, "volume": 628128.0}, {"date": "2019-10-09", "close": 13.825, "volume": 380679.0}, {"date": "2019-10-10", "close": 13.865, "volume": 443032.0}, {"date": "2019-10-11", "close": 14.145, "volume": 530660.0}, {"date": "2019-10-14", "close": 14.01, "volume": 434293.0}, {"date": "2019-10-15", "close": 14.13, "volume": 610263.0}, {"date": "2019-10-16", "close": 13.995, "volume": 598391.0}, {"date": "2019-10-17", "close": 14.02, "volume": 735267.0}, {"date": "2019-10-18", "close": 14.36, "volume": 740457.0}, {"date": "2019-10-21", "close": 14.52, "volume": 577322.0}, {"date": "2019-10-22", "close": 14.73, "volume": 656592.0}, {"date": "2019-10-23", "close": 14.48, "volume": 670360.0}, {"date": "2019-10-24", "close": 14.18, "volume": 452279.0}, {"date": "2019-10-25", "close": 14.18, "volume": 465878.0}, {"date": "2019-10-28", "close": 14.47, "volume": 618386.0}, {"date": "2019-10-29", "close": 14.58, "volume": 480423.0}, {"date": "2019-10-30", "close": 14.41, "volume": 395806.0}, {"date": "2019-10-31", "close": 14.27, "volume": 568639.0}, {"date": "2019-11-01", "close": 14.6, "volume": 708242.0}, {"date": "2019-11-04", "close": 14.67, "volume": 546117.0}, {"date": "2019-11-05", "close": 14.58, "volume": 721224.0}, {"date": "2019-11-06", "close": 14.505, "volume": 636809.0}, {"date": "2019-11-07", "close": 14.66, "volume": 569630.0}, {"date": "2019-11-08", "close": 14.605, "volume": 595573.0}, {"date": "2019-11-11", "close": 14.6, "volume": 312241.0}, {"date": "2019-11-12", "close": 14.64, "volume": 272245.0}, {"date": "2019-11-13", "close": 14.41, "volume": 343128.0}, {"date": "2019-11-14", "close": 14.33, "volume": 423066.0}, {"date": "2019-11-15", "close": 14.33, "volume": 541943.0}, {"date": "2019-11-18", "close": 14.35, "volume": 422047.0}, {"date": "2019-11-19", "close": 14.41, "volume": 388756.0}, {"date": "2019-11-20", "close": 14.2, "volume": 628221.0}, {"date": "2019-11-21", "close": 14.22, "volume": 548257.0}, {"date": "2019-11-22", "close": 14.34, "volume": 323493.0}, {"date": "2019-11-25", "close": 14.59, "volume": 870075.0}, {"date": "2019-11-26", "close": 14.54, "volume": 581561.0}, {"date": "2019-11-27", "close": 14.58, "volume": 410974.0}, {"date": "2019-11-29", "close": 14.51, "volume": 332012.0}, {"date": "2019-12-02", "close": 14.37, "volume": 614528.0}, {"date": "2019-12-03", "close": 14.31, "volume": 987726.0}, {"date": "2019-12-04", "close": 14.55, "volume": 675074.0}, {"date": "2019-12-05", "close": 14.6, "volume": 396794.0}, {"date": "2019-12-06", "close": 14.71, "volume": 505270.0}, {"date": "2019-12-09", "close": 14.75, "volume": 548075.0}, {"date": "2019-12-10", "close": 14.78, "volume": 350151.0}, {"date": "2019-12-11", "close": 14.92, "volume": 951473.0}, {"date": "2019-12-12", "close": 15.19, "volume": 536156.0}, {"date": "2019-12-13", "close": 15.0, "volume": 455672.0}, {"date": "2019-12-16", "close": 15.195, "volume": 608430.0}, {"date": "2019-12-17", "close": 15.47, "volume": 655806.0}, {"date": "2019-12-18", "close": 15.19, "volume": 864213.0}, {"date": "2019-12-19", "close": 15.375, "volume": 987292.0}, {"date": "2019-12-20", "close": 15.13, "volume": 2415702.0}, {"date": "2019-12-23", "close": 14.99, "volume": 556520.0}, {"date": "2019-12-24", "close": 15.06, "volume": 373330.0}, {"date": "2019-12-26", "close": 14.9, "volume": 491436.0}, {"date": "2019-12-27", "close": 14.81, "volume": 556581.0}, {"date": "2019-12-30", "close": 14.84, "volume": 506593.0}, {"date": "2019-12-31", "close": 14.86, "volume": 673019.0}, {"date": "2020-01-02", "close": 14.86, "volume": 607550.0}, {"date": "2020-01-03", "close": 14.755, "volume": 520292.0}, {"date": "2020-01-06", "close": 14.61, "volume": 431109.0}, {"date": "2020-01-07", "close": 14.5, "volume": 394007.0}, {"date": "2020-01-08", "close": 14.57, "volume": 590319.0}, {"date": "2020-01-09", "close": 14.58, "volume": 638849.0}, {"date": "2020-01-10", "close": 14.52, "volume": 610420.0}, {"date": "2020-01-13", "close": 14.64, "volume": 414933.0}, {"date": "2020-01-14", "close": 14.63, "volume": 613921.0}, {"date": "2020-01-15", "close": 14.57, "volume": 543653.0}, {"date": "2020-01-16", "close": 14.77, "volume": 439030.0}, {"date": "2020-01-17", "close": 14.79, "volume": 484006.0}, {"date": "2020-01-21", "close": 14.51, "volume": 621102.0}, {"date": "2020-01-22", "close": 14.59, "volume": 768132.0}, {"date": "2020-01-23", "close": 14.64, "volume": 1328125.0}, {"date": "2020-01-24", "close": 14.35, "volume": 1109811.0}, {"date": "2020-01-27", "close": 14.195, "volume": 728902.0}, {"date": "2020-01-28", "close": 14.17, "volume": 544050.0}, {"date": "2020-01-29", "close": 13.97, "volume": 675351.0}, {"date": "2020-01-30", "close": 14.15, "volume": 686041.0}, {"date": "2020-01-31", "close": 13.905, "volume": 856844.0}, {"date": "2020-02-03", "close": 14.12, "volume": 758702.0}, {"date": "2020-02-04", "close": 14.28, "volume": 762669.0}, {"date": "2020-02-05", "close": 14.49, "volume": 1157763.0}, {"date": "2020-02-06", "close": 14.27, "volume": 472536.0}, {"date": "2020-02-07", "close": 14.08, "volume": 448069.0}, {"date": "2020-02-10", "close": 14.03, "volume": 329094.0}, {"date": "2020-02-11", "close": 14.15, "volume": 399395.0}, {"date": "2020-02-12", "close": 14.19, "volume": 295538.0}, {"date": "2020-02-13", "close": 14.33, "volume": 265391.0}, {"date": "2020-02-14", "close": 14.21, "volume": 475048.0}, {"date": "2020-02-18", "close": 14.02, "volume": 492503.0}, {"date": "2020-02-19", "close": 14.03, "volume": 578605.0}, {"date": "2020-02-20", "close": 14.14, "volume": 372184.0}, {"date": "2020-02-21", "close": 14.14, "volume": 439838.0}, {"date": "2020-02-24", "close": 13.84, "volume": 767919.0}, {"date": "2020-02-25", "close": 13.07, "volume": 881697.0}, {"date": "2020-02-26", "close": 12.915, "volume": 970276.0}, {"date": "2020-02-27", "close": 12.52, "volume": 969368.0}, {"date": "2020-02-28", "close": 12.21, "volume": 2052391.0}, {"date": "2020-03-02", "close": 12.76, "volume": 1052463.0}, {"date": "2020-03-03", "close": 12.26, "volume": 886518.0}, {"date": "2020-03-04", "close": 12.435, "volume": 1264574.0}, {"date": "2020-03-05", "close": 11.94, "volume": 1037094.0}, {"date": "2020-03-06", "close": 11.54, "volume": 1062566.0}, {"date": "2020-03-09", "close": 10.14, "volume": 906335.0}, {"date": "2020-03-10", "close": 10.11, "volume": 1343893.0}, {"date": "2020-03-11", "close": 9.75, "volume": 1370772.0}, {"date": "2020-03-12", "close": 8.72, "volume": 1387170.0}, {"date": "2020-03-13", "close": 9.57, "volume": 1799658.0}, {"date": "2020-03-16", "close": 8.27, "volume": 1345969.0}, {"date": "2020-03-17", "close": 8.83, "volume": 1796751.0}, {"date": "2020-03-18", "close": 8.3, "volume": 1486870.0}, {"date": "2020-03-19", "close": 8.13, "volume": 1768705.0}, {"date": "2020-03-20", "close": 7.91, "volume": 2198075.0}, {"date": "2020-03-23", "close": 7.28, "volume": 1139109.0}, {"date": "2020-03-24", "close": 7.99, "volume": 1387379.0}, {"date": "2020-03-25", "close": 7.935, "volume": 1709668.0}, {"date": "2020-03-26", "close": 8.34, "volume": 1557604.0}, {"date": "2020-03-27", "close": 8.19, "volume": 1210034.0}, {"date": "2020-03-30", "close": 8.34, "volume": 1085882.0}, {"date": "2020-03-31", "close": 8.22, "volume": 1076046.0}, {"date": "2020-04-01", "close": 7.76, "volume": 1627770.0}, {"date": "2020-04-02", "close": 7.8, "volume": 1237117.0}, {"date": "2020-04-03", "close": 7.27, "volume": 1126859.0}, {"date": "2020-04-06", "close": 7.64, "volume": 1100841.0}, {"date": "2020-04-07", "close": 7.8, "volume": 1543861.0}, {"date": "2020-04-08", "close": 8.285, "volume": 901150.0}, {"date": "2020-04-09", "close": 9.22, "volume": 927085.0}, {"date": "2020-04-13", "close": 8.67, "volume": 755992.0}, {"date": "2020-04-14", "close": 8.64, "volume": 1049865.0}, {"date": "2020-04-15", "close": 8.11, "volume": 835800.0}, {"date": "2020-04-16", "close": 7.89, "volume": 1066487.0}, {"date": "2020-04-17", "close": 8.39, "volume": 902823.0}, {"date": "2020-04-20", "close": 8.32, "volume": 596253.0}, {"date": "2020-04-21", "close": 8.18, "volume": 537176.0}, {"date": "2020-04-22", "close": 8.12, "volume": 565391.0}, {"date": "2020-04-23", "close": 8.24, "volume": 629424.0}, {"date": "2020-04-24", "close": 8.33, "volume": 550573.0}, {"date": "2020-04-27", "close": 8.86, "volume": 718023.0}, {"date": "2020-04-28", "close": 9.38, "volume": 1038509.0}, {"date": "2020-04-29", "close": 10.09, "volume": 1452433.0}, {"date": "2020-04-30", "close": 9.95, "volume": 901700.0}, {"date": "2020-05-01", "close": 9.35, "volume": 702432.0}, {"date": "2020-05-04", "close": 9.1, "volume": 696896.0}, {"date": "2020-05-05", "close": 8.97, "volume": 624276.0}, {"date": "2020-05-06", "close": 8.77, "volume": 941676.0}, {"date": "2020-05-07", "close": 8.66, "volume": 560216.0}, {"date": "2020-05-08", "close": 9.425, "volume": 835465.0}, {"date": "2020-05-11", "close": 8.94, "volume": 887404.0}, {"date": "2020-05-12", "close": 8.42, "volume": 920376.0}, {"date": "2020-05-13", "close": 8.09, "volume": 810954.0}, {"date": "2020-05-14", "close": 8.13, "volume": 801595.0}, {"date": "2020-05-15", "close": 8.13, "volume": 900036.0}, {"date": "2020-05-18", "close": 9.11, "volume": 1212319.0}, {"date": "2020-05-19", "close": 8.545, "volume": 684368.0}, {"date": "2020-05-20", "close": 9.1, "volume": 955919.0}, {"date": "2020-05-21", "close": 9.1, "volume": 534556.0}, {"date": "2020-05-22", "close": 8.97, "volume": 440440.0}, {"date": "2020-05-26", "close": 9.72, "volume": 934104.0}, {"date": "2020-05-27", "close": 10.435, "volume": 735646.0}, {"date": "2020-05-28", "close": 9.83, "volume": 763597.0}, {"date": "2020-05-29", "close": 9.495, "volume": 698670.0}, {"date": "2020-06-01", "close": 9.36, "volume": 571641.0}, {"date": "2020-06-02", "close": 9.28, "volume": 571327.0}, {"date": "2020-06-03", "close": 9.68, "volume": 1169547.0}, {"date": "2020-06-04", "close": 9.8, "volume": 1625756.0}, {"date": "2020-06-05", "close": 10.405, "volume": 1476784.0}, {"date": "2020-06-08", "close": 10.99, "volume": 1320275.0}, {"date": "2020-06-09", "close": 10.685, "volume": 1133790.0}, {"date": "2020-06-10", "close": 10.05, "volume": 943159.0}, {"date": "2020-06-11", "close": 8.995, "volume": 1113885.0}, {"date": "2020-06-12", "close": 9.225, "volume": 952739.0}, {"date": "2020-06-15", "close": 9.26, "volume": 1117492.0}, {"date": "2020-06-16", "close": 9.72, "volume": 862512.0}, {"date": "2020-06-17", "close": 9.16, "volume": 751071.0}, {"date": "2020-06-18", "close": 9.18, "volume": 976228.0}, {"date": "2020-06-19", "close": 9.22, "volume": 2459371.0}, {"date": "2020-06-22", "close": 9.19, "volume": 580776.0}, {"date": "2020-06-23", "close": 9.06, "volume": 886911.0}, {"date": "2020-06-24", "close": 8.525, "volume": 783085.0}, {"date": "2020-06-25", "close": 8.875, "volume": 836442.0}, {"date": "2020-06-26", "close": 8.5, "volume": 1747424.0}, {"date": "2020-06-29", "close": 8.98, "volume": 917925.0}, {"date": "2020-06-30", "close": 9.22, "volume": 800527.0}, {"date": "2020-07-01", "close": 8.76, "volume": 717411.0}, {"date": "2020-07-02", "close": 8.65, "volume": 884520.0}, {"date": "2020-07-06", "close": 8.77, "volume": 744677.0}, {"date": "2020-07-07", "close": 8.59, "volume": 1781267.0}, {"date": "2020-07-08", "close": 8.65, "volume": 1624390.0}, {"date": "2020-07-09", "close": 8.18, "volume": 1104026.0}, {"date": "2020-07-10", "close": 8.53, "volume": 820832.0}, {"date": "2020-07-13", "close": 8.655, "volume": 1188817.0}, {"date": "2020-07-14", "close": 8.515, "volume": 912465.0}, {"date": "2020-07-15", "close": 8.97, "volume": 1007096.0}, {"date": "2020-07-16", "close": 8.97, "volume": 608169.0}, {"date": "2020-07-17", "close": 8.55, "volume": 1083174.0}, {"date": "2020-07-20", "close": 8.15, "volume": 782704.0}, {"date": "2020-07-21", "close": 8.835, "volume": 1351365.0}, {"date": "2020-07-22", "close": 8.425, "volume": 957947.0}, {"date": "2020-07-23", "close": 8.74, "volume": 1329918.0}, {"date": "2020-07-24", "close": 8.645, "volume": 750285.0}, {"date": "2020-07-27", "close": 8.42, "volume": 704798.0}, {"date": "2020-07-28", "close": 8.26, "volume": 638223.0}, {"date": "2020-07-29", "close": 8.43, "volume": 824089.0}, {"date": "2020-07-30", "close": 8.19, "volume": 889918.0}, {"date": "2020-07-31", "close": 8.43, "volume": 1451724.0}, {"date": "2020-08-03", "close": 8.35, "volume": 1020893.0}, {"date": "2020-08-04", "close": 8.43, "volume": 797519.0}, {"date": "2020-08-05", "close": 8.69, "volume": 1280671.0}, {"date": "2020-08-06", "close": 8.51, "volume": 851939.0}, {"date": "2020-08-07", "close": 8.78, "volume": 1276628.0}, {"date": "2020-08-10", "close": 9.01, "volume": 923747.0}, {"date": "2020-08-11", "close": 9.12, "volume": 751231.0}, {"date": "2020-08-12", "close": 9.12, "volume": 964871.0}, {"date": "2020-08-13", "close": 8.8, "volume": 708392.0}, {"date": "2020-08-14", "close": 8.925, "volume": 763381.0}, {"date": "2020-08-17", "close": 8.69, "volume": 567910.0}, {"date": "2020-08-18", "close": 8.43, "volume": 961990.0}, {"date": "2020-08-19", "close": 8.46, "volume": 685729.0}, {"date": "2020-08-20", "close": 8.35, "volume": 1325466.0}, {"date": "2020-08-21", "close": 8.26, "volume": 2423199.0}, {"date": "2020-08-24", "close": 8.65, "volume": 1156837.0}, {"date": "2020-08-25", "close": 8.635, "volume": 935641.0}, {"date": "2020-08-26", "close": 8.44, "volume": 648809.0}, {"date": "2020-08-27", "close": 8.6, "volume": 438130.0}, {"date": "2020-08-28", "close": 8.58, "volume": 467587.0}, {"date": "2020-08-31", "close": 8.46, "volume": 667442.0}, {"date": "2020-09-01", "close": 8.465, "volume": 516708.0}, {"date": "2020-09-02", "close": 8.47, "volume": 481075.0}, {"date": "2020-09-03", "close": 8.51, "volume": 911659.0}, {"date": "2020-09-04", "close": 8.72, "volume": 765326.0}, {"date": "2020-09-08", "close": 8.25, "volume": 858093.0}, {"date": "2020-09-09", "close": 8.17, "volume": 920260.0}, {"date": "2020-09-10", "close": 8.06, "volume": 883570.0}, {"date": "2020-09-11", "close": 8.05, "volume": 638814.0}, {"date": "2020-09-14", "close": 8.105, "volume": 647694.0}, {"date": "2020-09-15", "close": 7.92, "volume": 598915.0}, {"date": "2020-09-16", "close": 7.94, "volume": 914078.0}, {"date": "2020-09-17", "close": 7.87, "volume": 840772.0}, {"date": "2020-09-18", "close": 7.84, "volume": 2251882.0}, {"date": "2020-09-21", "close": 7.41, "volume": 1049468.0}, {"date": "2020-09-22", "close": 7.29, "volume": 890836.0}, {"date": "2020-09-23", "close": 7.105, "volume": 1094277.0}, {"date": "2020-09-24", "close": 7.26, "volume": 901226.0}, {"date": "2020-09-25", "close": 7.295, "volume": 811909.0}, {"date": "2020-09-28", "close": 7.65, "volume": 880562.0}, {"date": "2020-09-29", "close": 7.55, "volume": 561564.0}, {"date": "2020-09-30", "close": 7.585, "volume": 952609.0}, {"date": "2020-10-01", "close": 7.54, "volume": 754534.0}, {"date": "2020-10-02", "close": 7.74, "volume": 784262.0}, {"date": "2020-10-05", "close": 8.0, "volume": 575843.0}, {"date": "2020-10-06", "close": 8.03, "volume": 907054.0}, {"date": "2020-10-07", "close": 8.12, "volume": 846268.0}, {"date": "2020-10-08", "close": 8.26, "volume": 395670.0}, {"date": "2020-10-09", "close": 8.09, "volume": 738873.0}, {"date": "2020-10-12", "close": 8.2, "volume": 691745.0}, {"date": "2020-10-13", "close": 7.93, "volume": 749159.0}, {"date": "2020-10-14", "close": 7.78, "volume": 953525.0}, {"date": "2020-10-15", "close": 8.065, "volume": 808709.0}, {"date": "2020-10-16", "close": 8.01, "volume": 577952.0}, {"date": "2020-10-19", "close": 7.85, "volume": 570920.0}, {"date": "2020-10-20", "close": 8.04, "volume": 1016979.0}, {"date": "2020-10-21", "close": 8.11, "volume": 638468.0}, {"date": "2020-10-22", "close": 8.55, "volume": 790629.0}, {"date": "2020-10-23", "close": 8.645, "volume": 756662.0}, {"date": "2020-10-26", "close": 8.54, "volume": 612977.0}, {"date": "2020-10-27", "close": 8.17, "volume": 670760.0}, {"date": "2020-10-28", "close": 7.91, "volume": 832712.0}, {"date": "2020-10-29", "close": 7.97, "volume": 1001758.0}, {"date": "2020-10-30", "close": 8.07, "volume": 932158.0}, {"date": "2020-11-02", "close": 8.27, "volume": 628193.0}, {"date": "2020-11-03", "close": 8.64, "volume": 1424298.0}, {"date": "2020-11-04", "close": 7.83, "volume": 1449155.0}, {"date": "2020-11-05", "close": 8.24, "volume": 1311895.0}, {"date": "2020-11-06", "close": 8.07, "volume": 640672.0}, {"date": "2020-11-09", "close": 9.24, "volume": 1947644.0}, {"date": "2020-11-10", "close": 9.74, "volume": 1248651.0}, {"date": "2020-11-11", "close": 9.35, "volume": 616960.0}, {"date": "2020-11-12", "close": 9.125, "volume": 1038450.0}, {"date": "2020-11-13", "close": 9.36, "volume": 571229.0}, {"date": "2020-11-16", "close": 9.835, "volume": 899088.0}, {"date": "2020-11-17", "close": 9.76, "volume": 1073488.0}, {"date": "2020-11-18", "close": 9.6, "volume": 607271.0}, {"date": "2020-11-19", "close": 9.59, "volume": 623775.0}, {"date": "2020-11-20", "close": 9.49, "volume": 514556.0}, {"date": "2020-11-23", "close": 9.71, "volume": 972125.0}, {"date": "2020-11-24", "close": 10.38, "volume": 1160446.0}, {"date": "2020-11-25", "close": 10.21, "volume": 577495.0}, {"date": "2020-11-27", "close": 10.06, "volume": 402188.0}, {"date": "2020-11-30", "close": 9.48, "volume": 693143.0}, {"date": "2020-12-01", "close": 9.61, "volume": 715959.0}, {"date": "2020-12-02", "close": 9.87, "volume": 429450.0}, {"date": "2020-12-03", "close": 10.03, "volume": 748016.0}, {"date": "2020-12-04", "close": 10.5, "volume": 1003103.0}, {"date": "2020-12-07", "close": 10.56, "volume": 705089.0}, {"date": "2020-12-08", "close": 10.64, "volume": 608570.0}, {"date": "2020-12-09", "close": 10.74, "volume": 971333.0}, {"date": "2020-12-10", "close": 10.795, "volume": 826283.0}, {"date": "2020-12-11", "close": 10.64, "volume": 644564.0}, {"date": "2020-12-14", "close": 10.56, "volume": 790440.0}, {"date": "2020-12-15", "close": 10.75, "volume": 552971.0}, {"date": "2020-12-16", "close": 10.65, "volume": 786550.0}, {"date": "2020-12-17", "close": 10.71, "volume": 929918.0}, {"date": "2020-12-18", "close": 10.39, "volume": 2166965.0}, {"date": "2020-12-21", "close": 10.37, "volume": 734398.0}, {"date": "2020-12-22", "close": 10.26, "volume": 681996.0}, {"date": "2020-12-23", "close": 10.82, "volume": 704693.0}, {"date": "2020-12-24", "close": 10.79, "volume": 469547.0}, {"date": "2020-12-28", "close": 11.03, "volume": 836156.0}, {"date": "2020-12-29", "close": 10.78, "volume": 575320.0}, {"date": "2020-12-30", "close": 10.89, "volume": 368236.0}, {"date": "2020-12-31", "close": 10.91, "volume": 404786.0}, {"date": "2021-01-04", "close": 10.94, "volume": 955321.0}, {"date": "2021-01-05", "close": 11.06, "volume": 747002.0}, {"date": "2021-01-06", "close": 12.17, "volume": 1458118.0}, {"date": "2021-01-07", "close": 12.29, "volume": 585123.0}, {"date": "2021-01-08", "close": 11.95, "volume": 671395.0}, {"date": "2021-01-11", "close": 12.0, "volume": 725458.0}, {"date": "2021-01-12", "close": 12.39, "volume": 743637.0}, {"date": "2021-01-13", "close": 12.27, "volume": 553086.0}, {"date": "2021-01-14", "close": 12.605, "volume": 570097.0}, {"date": "2021-01-15", "close": 12.37, "volume": 609727.0}, {"date": "2021-01-19", "close": 12.47, "volume": 593179.0}, {"date": "2021-01-20", "close": 12.38, "volume": 555295.0}, {"date": "2021-01-21", "close": 12.22, "volume": 669296.0}, {"date": "2021-01-22", "close": 12.42, "volume": 626641.0}, {"date": "2021-01-25", "close": 12.29, "volume": 752865.0}, {"date": "2021-01-26", "close": 12.12, "volume": 565672.0}, {"date": "2021-01-27", "close": 11.4, "volume": 919399.0}, {"date": "2021-01-28", "close": 11.54, "volume": 880362.0}, {"date": "2021-01-29", "close": 11.18, "volume": 1061817.0}, {"date": "2021-02-01", "close": 11.5, "volume": 530029.0}, {"date": "2021-02-02", "close": 11.62, "volume": 416101.0}, {"date": "2021-02-03", "close": 11.64, "volume": 687494.0}, {"date": "2021-02-04", "close": 11.795, "volume": 669139.0}, {"date": "2021-02-05", "close": 11.79, "volume": 495712.0}, {"date": "2021-02-08", "close": 12.1, "volume": 605524.0}, {"date": "2021-02-09", "close": 12.3, "volume": 527055.0}, {"date": "2021-02-10", "close": 12.3, "volume": 441154.0}, {"date": "2021-02-11", "close": 12.06, "volume": 678526.0}, {"date": "2021-02-12", "close": 12.13, "volume": 350318.0}, {"date": "2021-02-16", "close": 12.28, "volume": 1309019.0}, {"date": "2021-02-17", "close": 12.33, "volume": 565576.0}, {"date": "2021-02-18", "close": 12.25, "volume": 525300.0}, {"date": "2021-02-19", "close": 12.45, "volume": 775930.0}, {"date": "2021-02-22", "close": 12.81, "volume": 801863.0}, {"date": "2021-02-23", "close": 13.02, "volume": 951778.0}, {"date": "2021-02-24", "close": 13.53, "volume": 821493.0}, {"date": "2021-02-25", "close": 13.36, "volume": 1101269.0}, {"date": "2021-02-26", "close": 13.16, "volume": 1310707.0}, {"date": "2021-03-01", "close": 13.69, "volume": 803854.0}, {"date": "2021-03-02", "close": 13.52, "volume": 752712.0}, {"date": "2021-03-03", "close": 13.91, "volume": 943544.0}, {"date": "2021-03-04", "close": 14.075, "volume": 1030919.0}, {"date": "2021-03-05", "close": 14.72, "volume": 1060865.0}, {"date": "2021-03-08", "close": 15.3, "volume": 1012360.0}, {"date": "2021-03-09", "close": 14.925, "volume": 1213713.0}, {"date": "2021-03-10", "close": 15.41, "volume": 1219649.0}, {"date": "2021-03-11", "close": 15.56, "volume": 1025881.0}, {"date": "2021-03-12", "close": 16.23, "volume": 1308642.0}, {"date": "2021-03-15", "close": 15.83, "volume": 1500220.0}, {"date": "2021-03-16", "close": 15.92, "volume": 889509.0}, {"date": "2021-03-17", "close": 16.04, "volume": 1449576.0}, {"date": "2021-03-18", "close": 15.84, "volume": 1151301.0}, {"date": "2021-03-19", "close": 15.86, "volume": 2245898.0}, {"date": "2021-03-22", "close": 15.15, "volume": 717257.0}, {"date": "2021-03-23", "close": 14.71, "volume": 934400.0}, {"date": "2021-03-24", "close": 14.81, "volume": 781765.0}, {"date": "2021-03-25", "close": 15.24, "volume": 930282.0}, {"date": "2021-03-26", "close": 15.53, "volume": 803347.0}, {"date": "2021-03-29", "close": 15.0, "volume": 923713.0}, {"date": "2021-03-30", "close": 15.4, "volume": 858736.0}, {"date": "2021-03-31", "close": 15.06, "volume": 1008984.0}, {"date": "2021-04-01", "close": 15.325, "volume": 725942.0}, {"date": "2021-04-05", "close": 15.3, "volume": 697268.0}, {"date": "2021-04-06", "close": 15.21, "volume": 593752.0}, {"date": "2021-04-07", "close": 15.13, "volume": 639226.0}, {"date": "2021-04-08", "close": 15.14, "volume": 758134.0}, {"date": "2021-04-09", "close": 15.27, "volume": 480166.0}, {"date": "2021-04-12", "close": 15.47, "volume": 499156.0}, {"date": "2021-04-13", "close": 15.125, "volume": 661186.0}, {"date": "2021-04-14", "close": 15.28, "volume": 584956.0}, {"date": "2021-04-15", "close": 15.4, "volume": 596627.0}, {"date": "2021-04-16", "close": 15.42, "volume": 621154.0}, {"date": "2021-04-19", "close": 15.38, "volume": 569677.0}, {"date": "2021-04-20", "close": 14.78, "volume": 1062294.0}, {"date": "2021-04-21", "close": 15.12, "volume": 611904.0}, {"date": "2021-04-22", "close": 14.92, "volume": 465480.0}, {"date": "2021-04-23", "close": 15.6, "volume": 747518.0}, {"date": "2021-04-26", "close": 15.47, "volume": 572744.0}, {"date": "2021-04-27", "close": 15.58, "volume": 701028.0}, {"date": "2021-04-28", "close": 15.14, "volume": 848754.0}, {"date": "2021-04-29", "close": 15.155, "volume": 686189.0}, {"date": "2021-04-30", "close": 15.01, "volume": 785407.0}, {"date": "2021-05-03", "close": 15.31, "volume": 1092667.0}, {"date": "2021-05-04", "close": 15.53, "volume": 639085.0}, {"date": "2021-05-05", "close": 15.53, "volume": 573593.0}, {"date": "2021-05-06", "close": 15.64, "volume": 540258.0}, {"date": "2021-05-07", "close": 15.49, "volume": 393041.0}, {"date": "2021-05-10", "close": 15.31, "volume": 1221047.0}, {"date": "2021-05-11", "close": 15.2, "volume": 614747.0}, {"date": "2021-05-12", "close": 14.84, "volume": 561698.0}, {"date": "2021-05-13", "close": 15.52, "volume": 827618.0}, {"date": "2021-05-14", "close": 15.72, "volume": 384782.0}, {"date": "2021-05-17", "close": 15.76, "volume": 514805.0}, {"date": "2021-05-18", "close": 15.44, "volume": 557734.0}, {"date": "2021-05-19", "close": 15.42, "volume": 780765.0}, {"date": "2021-05-20", "close": 15.36, "volume": 592827.0}, {"date": "2021-05-21", "close": 15.62, "volume": 476995.0}, {"date": "2021-05-24", "close": 15.39, "volume": 416768.0}, {"date": "2021-05-25", "close": 14.89, "volume": 641867.0}, {"date": "2021-05-26", "close": 15.19, "volume": 690173.0}, {"date": "2021-05-27", "close": 15.38, "volume": 778281.0}, {"date": "2021-05-28", "close": 15.3, "volume": 735851.0}, {"date": "2021-06-01", "close": 15.34, "volume": 1073444.0}, {"date": "2021-06-02", "close": 15.2, "volume": 717718.0}, {"date": "2021-06-03", "close": 15.24, "volume": 798285.0}, {"date": "2021-06-04", "close": 15.19, "volume": 606970.0}, {"date": "2021-06-07", "close": 15.35, "volume": 565251.0}, {"date": "2021-06-08", "close": 15.54, "volume": 637065.0}, {"date": "2021-06-09", "close": 15.23, "volume": 730438.0}, {"date": "2021-06-10", "close": 14.98, "volume": 467887.0}, {"date": "2021-06-11", "close": 15.11, "volume": 401636.0}, {"date": "2021-06-14", "close": 14.95, "volume": 888488.0}, {"date": "2021-06-15", "close": 15.14, "volume": 928130.0}, {"date": "2021-06-16", "close": 15.36, "volume": 896033.0}, {"date": "2021-06-17", "close": 14.6, "volume": 1266996.0}, {"date": "2021-06-18", "close": 13.97, "volume": 3265357.0}, {"date": "2021-06-21", "close": 14.6, "volume": 756679.0}, {"date": "2021-06-22", "close": 14.56, "volume": 440553.0}, {"date": "2021-06-23", "close": 14.47, "volume": 746153.0}, {"date": "2021-06-24", "close": 14.76, "volume": 516623.0}, {"date": "2021-06-25", "close": 14.65, "volume": 1715076.0}, {"date": "2021-06-28", "close": 14.22, "volume": 850566.0}, {"date": "2021-06-29", "close": 14.11, "volume": 617843.0}, {"date": "2021-06-30", "close": 14.18, "volume": 384195.0}, {"date": "2021-07-01", "close": 14.3, "volume": 406670.0}, {"date": "2021-07-02", "close": 13.92, "volume": 537678.0}, {"date": "2021-07-06", "close": 13.57, "volume": 620285.0}, {"date": "2021-07-07", "close": 13.49, "volume": 787473.0}, {"date": "2021-07-08", "close": 13.2, "volume": 806650.0}, {"date": "2021-07-09", "close": 13.82, "volume": 746753.0}, {"date": "2021-07-12", "close": 13.82, "volume": 938510.0}, {"date": "2021-07-13", "close": 13.39, "volume": 511121.0}, {"date": "2021-07-14", "close": 13.49, "volume": 524338.0}, {"date": "2021-07-15", "close": 13.63, "volume": 838588.0}, {"date": "2021-07-16", "close": 13.19, "volume": 871718.0}, {"date": "2021-07-19", "close": 12.62, "volume": 1545142.0}, {"date": "2021-07-20", "close": 12.9, "volume": 1804997.0}, {"date": "2021-07-21", "close": 13.38, "volume": 1209969.0}, {"date": "2021-07-22", "close": 12.92, "volume": 1202186.0}, {"date": "2021-07-23", "close": 13.08, "volume": 629759.0}, {"date": "2021-07-26", "close": 13.19, "volume": 606576.0}, {"date": "2021-07-27", "close": 13.29, "volume": 945495.0}, {"date": "2021-07-28", "close": 13.47, "volume": 1253738.0}, {"date": "2021-07-29", "close": 13.41, "volume": 1019653.0}, {"date": "2021-07-30", "close": 13.25, "volume": 957746.0}, {"date": "2021-08-02", "close": 13.09, "volume": 1061999.0}, {"date": "2021-08-03", "close": 13.47, "volume": 1349259.0}, {"date": "2021-08-04", "close": 13.27, "volume": 559516.0}, {"date": "2021-08-05", "close": 13.47, "volume": 493819.0}, {"date": "2021-08-06", "close": 13.9, "volume": 745826.0}, {"date": "2021-08-09", "close": 13.79, "volume": 621381.0}, {"date": "2021-08-10", "close": 14.09, "volume": 580107.0}, {"date": "2021-08-11", "close": 14.29, "volume": 406395.0}, {"date": "2021-08-12", "close": 14.09, "volume": 599300.0}, {"date": "2021-08-13", "close": 14.0, "volume": 334648.0}, {"date": "2021-08-16", "close": 13.99, "volume": 526077.0}, {"date": "2021-08-17", "close": 13.78, "volume": 477929.0}, {"date": "2021-08-18", "close": 13.7, "volume": 528386.0}, {"date": "2021-08-19", "close": 13.61, "volume": 616656.0}, {"date": "2021-08-20", "close": 13.89, "volume": 473286.0}, {"date": "2021-08-23", "close": 13.86, "volume": 478366.0}, {"date": "2021-08-24", "close": 13.86, "volume": 263664.0}, {"date": "2021-08-25", "close": 13.95, "volume": 577263.0}, {"date": "2021-08-26", "close": 13.64, "volume": 463929.0}, {"date": "2021-08-27", "close": 14.05, "volume": 657104.0}, {"date": "2021-08-30", "close": 13.62, "volume": 462459.0}, {"date": "2021-08-31", "close": 13.79, "volume": 670384.0}, {"date": "2021-09-01", "close": 13.65, "volume": 430700.0}, {"date": "2021-09-02", "close": 13.65, "volume": 504848.0}, {"date": "2021-09-03", "close": 13.6, "volume": 566148.0}, {"date": "2021-09-07", "close": 13.58, "volume": 503765.0}, {"date": "2021-09-08", "close": 13.45, "volume": 706863.0}, {"date": "2021-09-09", "close": 13.51, "volume": 683648.0}, {"date": "2021-09-10", "close": 13.32, "volume": 651776.0}, {"date": "2021-09-13", "close": 13.48, "volume": 1012547.0}, {"date": "2021-09-14", "close": 13.19, "volume": 774290.0}, {"date": "2021-09-15", "close": 13.41, "volume": 823098.0}, {"date": "2021-09-16", "close": 13.41, "volume": 614986.0}, {"date": "2021-09-17", "close": 13.63, "volume": 2465668.0}, {"date": "2021-09-20", "close": 13.29, "volume": 1038892.0}, {"date": "2021-09-21", "close": 13.34, "volume": 883707.0}, {"date": "2021-09-22", "close": 13.48, "volume": 524685.0}, {"date": "2021-09-23", "close": 13.83, "volume": 660124.0}, {"date": "2021-09-24", "close": 13.99, "volume": 454465.0}, {"date": "2021-09-27", "close": 14.43, "volume": 686645.0}, {"date": "2021-09-28", "close": 14.31, "volume": 507814.0}, {"date": "2021-09-29", "close": 14.6, "volume": 567487.0}, {"date": "2021-09-30", "close": 14.44, "volume": 595195.0}, {"date": "2021-10-01", "close": 14.67, "volume": 572676.0}, {"date": "2021-10-04", "close": 14.63, "volume": 556724.0}, {"date": "2021-10-05", "close": 14.72, "volume": 753093.0}, {"date": "2021-10-06", "close": 14.68, "volume": 440415.0}, {"date": "2021-10-07", "close": 14.79, "volume": 561496.0}, {"date": "2021-10-08", "close": 14.81, "volume": 273121.0}, {"date": "2021-10-11", "close": 14.58, "volume": 320287.0}, {"date": "2021-10-12", "close": 14.67, "volume": 315908.0}, {"date": "2021-10-13", "close": 14.57, "volume": 394197.0}, {"date": "2021-10-14", "close": 14.71, "volume": 389435.0}, {"date": "2021-10-15", "close": 14.59, "volume": 594307.0}, {"date": "2021-10-18", "close": 14.52, "volume": 304260.0}, {"date": "2021-10-19", "close": 14.53, "volume": 295435.0}, {"date": "2021-10-20", "close": 14.74, "volume": 665912.0}, {"date": "2021-10-21", "close": 14.69, "volume": 402005.0}, {"date": "2021-10-22", "close": 14.83, "volume": 428691.0}, {"date": "2021-10-25", "close": 14.99, "volume": 449528.0}, {"date": "2021-10-26", "close": 14.83, "volume": 467401.0}, {"date": "2021-10-27", "close": 14.47, "volume": 601288.0}, {"date": "2021-10-28", "close": 14.71, "volume": 408188.0}, {"date": "2021-10-29", "close": 14.59, "volume": 472819.0}, {"date": "2021-11-01", "close": 15.02, "volume": 522334.0}, {"date": "2021-11-02", "close": 14.85, "volume": 393441.0}, {"date": "2021-11-03", "close": 15.11, "volume": 594464.0}, {"date": "2021-11-04", "close": 14.86, "volume": 695700.0}, {"date": "2021-11-05", "close": 15.16, "volume": 590895.0}, {"date": "2021-11-08", "close": 15.27, "volume": 389029.0}, {"date": "2021-11-09", "close": 15.16, "volume": 485610.0}, {"date": "2021-11-10", "close": 15.28, "volume": 629348.0}, {"date": "2021-11-11", "close": 15.28, "volume": 364726.0}, {"date": "2021-11-12", "close": 15.09, "volume": 290871.0}, {"date": "2021-11-15", "close": 15.61, "volume": 715696.0}, {"date": "2021-11-16", "close": 15.58, "volume": 786303.0}, {"date": "2021-11-17", "close": 15.3, "volume": 649265.0}, {"date": "2021-11-18", "close": 15.31, "volume": 660681.0}, {"date": "2021-11-19", "close": 15.2, "volume": 432808.0}, {"date": "2021-11-22", "close": 15.53, "volume": 874257.0}, {"date": "2021-11-23", "close": 15.67, "volume": 518023.0}, {"date": "2021-11-24", "close": 15.59, "volume": 405270.0}, {"date": "2021-11-26", "close": 14.69, "volume": 750571.0}, {"date": "2021-11-29", "close": 14.52, "volume": 855620.0}, {"date": "2021-11-30", "close": 14.35, "volume": 944048.0}, {"date": "2021-12-01", "close": 14.22, "volume": 765081.0}, {"date": "2021-12-02", "close": 14.71, "volume": 626362.0}, {"date": "2021-12-03", "close": 14.46, "volume": 821875.0}, {"date": "2021-12-06", "close": 14.81, "volume": 558928.0}, {"date": "2021-12-07", "close": 14.66, "volume": 571922.0}, {"date": "2021-12-08", "close": 14.62, "volume": 645406.0}, {"date": "2021-12-09", "close": 14.35, "volume": 540252.0}, {"date": "2021-12-10", "close": 14.36, "volume": 728017.0}, {"date": "2021-12-13", "close": 14.25, "volume": 872037.0}, {"date": "2021-12-14", "close": 14.36, "volume": 1083630.0}, {"date": "2021-12-15", "close": 14.22, "volume": 1656770.0}, {"date": "2021-12-16", "close": 14.33, "volume": 1000042.0}, {"date": "2021-12-17", "close": 14.3, "volume": 3782427.0}, {"date": "2021-12-20", "close": 13.84, "volume": 1024107.0}, {"date": "2021-12-21", "close": 14.29, "volume": 726909.0}, {"date": "2021-12-22", "close": 14.41, "volume": 542840.0}, {"date": "2021-12-23", "close": 14.52, "volume": 339239.0}, {"date": "2021-12-27", "close": 14.64, "volume": 360971.0}, {"date": "2021-12-28", "close": 14.66, "volume": 301423.0}, {"date": "2021-12-29", "close": 14.73, "volume": 359471.0}, {"date": "2021-12-30", "close": 14.74, "volume": 460496.0}, {"date": "2021-12-31", "close": 14.71, "volume": 457343.0}, {"date": "2022-01-03", "close": 14.97, "volume": 537015.0}, {"date": "2022-01-04", "close": 15.35, "volume": 724711.0}, {"date": "2022-01-05", "close": 15.41, "volume": 728371.0}, {"date": "2022-01-06", "close": 16.03, "volume": 706056.0}, {"date": "2022-01-07", "close": 16.12, "volume": 658926.0}, {"date": "2022-01-10", "close": 16.1, "volume": 759058.0}, {"date": "2022-01-11", "close": 16.2, "volume": 658801.0}, {"date": "2022-01-12", "close": 16.24, "volume": 744137.0}, {"date": "2022-01-13", "close": 16.52, "volume": 515129.0}, {"date": "2022-01-14", "close": 16.79, "volume": 657965.0}, {"date": "2022-01-18", "close": 16.77, "volume": 718225.0}, {"date": "2022-01-19", "close": 16.27, "volume": 566923.0}, {"date": "2022-01-20", "close": 15.95, "volume": 655629.0}, {"date": "2022-01-21", "close": 15.58, "volume": 1318661.0}, {"date": "2022-01-24", "close": 15.65, "volume": 1546166.0}, {"date": "2022-01-25", "close": 17.43, "volume": 1756571.0}, {"date": "2022-01-26", "close": 16.96, "volume": 1314702.0}, {"date": "2022-01-27", "close": 16.69, "volume": 962859.0}, {"date": "2022-01-28", "close": 16.69, "volume": 741191.0}, {"date": "2022-01-31", "close": 16.75, "volume": 1171593.0}, {"date": "2022-02-01", "close": 16.81, "volume": 1053955.0}, {"date": "2022-02-02", "close": 16.61, "volume": 792947.0}, {"date": "2022-02-03", "close": 16.63, "volume": 668739.0}, {"date": "2022-02-04", "close": 16.8, "volume": 1054282.0}, {"date": "2022-02-07", "close": 16.89, "volume": 868055.0}, {"date": "2022-02-08", "close": 17.22, "volume": 732500.0}, {"date": "2022-02-09", "close": 16.93, "volume": 759712.0}, {"date": "2022-02-10", "close": 16.93, "volume": 912522.0}, {"date": "2022-02-11", "close": 17.01, "volume": 799042.0}, {"date": "2022-02-14", "close": 16.93, "volume": 909459.0}, {"date": "2022-02-15", "close": 17.18, "volume": 503055.0}, {"date": "2022-02-16", "close": 17.28, "volume": 596164.0}, {"date": "2022-02-17", "close": 16.93, "volume": 725969.0}, {"date": "2022-02-18", "close": 17.08, "volume": 504246.0}, {"date": "2022-02-22", "close": 16.96, "volume": 504601.0}, {"date": "2022-02-23", "close": 16.67, "volume": 608564.0}, {"date": "2022-02-24", "close": 16.27, "volume": 1221799.0}, {"date": "2022-02-25", "close": 16.81, "volume": 765767.0}, {"date": "2022-02-28", "close": 16.96, "volume": 1087549.0}, {"date": "2022-03-01", "close": 16.16, "volume": 1595443.0}, {"date": "2022-03-02", "close": 16.77, "volume": 938166.0}, {"date": "2022-03-03", "close": 16.65, "volume": 631312.0}, {"date": "2022-03-04", "close": 16.07, "volume": 720217.0}, {"date": "2022-03-07", "close": 15.61, "volume": 1062065.0}, {"date": "2022-03-08", "close": 15.93, "volume": 959218.0}, {"date": "2022-03-09", "close": 16.18, "volume": 904229.0}, {"date": "2022-03-10", "close": 16.33, "volume": 589347.0}, {"date": "2022-03-11", "close": 16.47, "volume": 954501.0}, {"date": "2022-03-14", "close": 16.72, "volume": 749550.0}, {"date": "2022-03-15", "close": 16.49, "volume": 1229538.0}, {"date": "2022-03-16", "close": 16.72, "volume": 880886.0}, {"date": "2022-03-17", "close": 16.57, "volume": 709836.0}, {"date": "2022-03-18", "close": 16.37, "volume": 1871847.0}, {"date": "2022-03-21", "close": 16.5, "volume": 934136.0}, {"date": "2022-03-22", "close": 16.62, "volume": 793174.0}, {"date": "2022-03-23", "close": 16.12, "volume": 843374.0}, {"date": "2022-03-24", "close": 16.24, "volume": 550698.0}, {"date": "2022-03-25", "close": 16.63, "volume": 867898.0}, {"date": "2022-03-28", "close": 16.55, "volume": 802635.0}, {"date": "2022-03-29", "close": 16.74, "volume": 1253239.0}, {"date": "2022-03-30", "close": 16.21, "volume": 811283.0}, {"date": "2022-03-31", "close": 16.08, "volume": 867484.0}, {"date": "2022-04-01", "close": 15.98, "volume": 901484.0}, {"date": "2022-04-04", "close": 15.74, "volume": 779642.0}, {"date": "2022-04-05", "close": 15.58, "volume": 932548.0}, {"date": "2022-04-06", "close": 15.41, "volume": 1085822.0}, {"date": "2022-04-07", "close": 15.31, "volume": 1045572.0}, {"date": "2022-04-08", "close": 15.35, "volume": 832849.0}, {"date": "2022-04-11", "close": 15.46, "volume": 977879.0}, {"date": "2022-04-12", "close": 15.53, "volume": 1204405.0}, {"date": "2022-04-13", "close": 15.69, "volume": 653240.0}, {"date": "2022-04-14", "close": 15.56, "volume": 644306.0}, {"date": "2022-04-18", "close": 15.56, "volume": 525014.0}, {"date": "2022-04-19", "close": 16.1, "volume": 989479.0}, {"date": "2022-04-20", "close": 16.06, "volume": 728640.0}, {"date": "2022-04-21", "close": 15.99, "volume": 1030125.0}, {"date": "2022-04-22", "close": 15.52, "volume": 887531.0}, {"date": "2022-04-25", "close": 15.36, "volume": 1010376.0}, {"date": "2022-04-26", "close": 14.9, "volume": 1015720.0}, {"date": "2022-04-27", "close": 14.72, "volume": 1096398.0}, {"date": "2022-04-28", "close": 14.83, "volume": 636604.0}, {"date": "2022-04-29", "close": 14.3, "volume": 912626.0}, {"date": "2022-05-02", "close": 14.46, "volume": 828486.0}, {"date": "2022-05-03", "close": 14.45, "volume": 692223.0}, {"date": "2022-05-04", "close": 14.84, "volume": 952713.0}, {"date": "2022-05-05", "close": 14.5, "volume": 709846.0}, {"date": "2022-05-06", "close": 14.35, "volume": 624571.0}, {"date": "2022-05-09", "close": 14.38, "volume": 1176327.0}, {"date": "2022-05-10", "close": 14.28, "volume": 854938.0}, {"date": "2022-05-11", "close": 14.13, "volume": 784625.0}, {"date": "2022-05-12", "close": 14.15, "volume": 889183.0}, {"date": "2022-05-13", "close": 14.12, "volume": 661737.0}, {"date": "2022-05-16", "close": 14.15, "volume": 837769.0}, {"date": "2022-05-17", "close": 14.59, "volume": 791106.0}, {"date": "2022-05-18", "close": 13.95, "volume": 1366822.0}, {"date": "2022-05-19", "close": 13.75, "volume": 1329536.0}, {"date": "2022-05-20", "close": 13.91, "volume": 848657.0}, {"date": "2022-05-23", "close": 14.11, "volume": 842676.0}, {"date": "2022-05-24", "close": 14.06, "volume": 729521.0}, {"date": "2022-05-25", "close": 14.17, "volume": 741822.0}, {"date": "2022-05-26", "close": 14.56, "volume": 1634915.0}, {"date": "2022-05-27", "close": 14.54, "volume": 841630.0}, {"date": "2022-05-31", "close": 14.58, "volume": 953632.0}, {"date": "2022-06-01", "close": 14.41, "volume": 577074.0}, {"date": "2022-06-02", "close": 14.67, "volume": 561778.0}, {"date": "2022-06-03", "close": 14.54, "volume": 572657.0}, {"date": "2022-06-06", "close": 14.73, "volume": 1102523.0}, {"date": "2022-06-07", "close": 14.73, "volume": 617800.0}, {"date": "2022-06-08", "close": 14.5, "volume": 584555.0}, {"date": "2022-06-09", "close": 14.17, "volume": 1124236.0}, {"date": "2022-06-10", "close": 13.88, "volume": 1092161.0}, {"date": "2022-06-13", "close": 13.77, "volume": 1282409.0}, {"date": "2022-06-14", "close": 14.13, "volume": 1629996.0}, {"date": "2022-06-15", "close": 14.22, "volume": 1545969.0}, {"date": "2022-06-16", "close": 13.62, "volume": 1314907.0}, {"date": "2022-06-17", "close": 13.7, "volume": 2277328.0}, {"date": "2022-06-21", "close": 13.94, "volume": 885745.0}, {"date": "2022-06-22", "close": 13.87, "volume": 758910.0}, {"date": "2022-06-23", "close": 13.61, "volume": 671447.0}, {"date": "2022-06-24", "close": 13.99, "volume": 1173413.0}, {"date": "2022-06-27", "close": 14.11, "volume": 678721.0}, {"date": "2022-06-28", "close": 14.05, "volume": 720520.0}, {"date": "2022-06-29", "close": 13.82, "volume": 709860.0}, {"date": "2022-06-30", "close": 13.84, "volume": 879795.0}, {"date": "2022-07-01", "close": 14.14, "volume": 803371.0}, {"date": "2022-07-05", "close": 14.13, "volume": 1198614.0}, {"date": "2022-07-06", "close": 14.05, "volume": 882428.0}, {"date": "2022-07-07", "close": 14.04, "volume": 699570.0}, {"date": "2022-07-08", "close": 14.08, "volume": 741592.0}, {"date": "2022-07-11", "close": 13.89, "volume": 528459.0}, {"date": "2022-07-12", "close": 13.98, "volume": 650610.0}, {"date": "2022-07-13", "close": 13.68, "volume": 594907.0}, {"date": "2022-07-14", "close": 13.48, "volume": 496074.0}, {"date": "2022-07-15", "close": 13.96, "volume": 745875.0}, {"date": "2022-07-18", "close": 14.11, "volume": 794403.0}, {"date": "2022-07-19", "close": 14.45, "volume": 952060.0}, {"date": "2022-07-20", "close": 14.63, "volume": 984646.0}, {"date": "2022-07-21", "close": 14.47, "volume": 792296.0}, {"date": "2022-07-22", "close": 14.43, "volume": 846661.0}, {"date": "2022-07-25", "close": 14.77, "volume": 850712.0}, {"date": "2022-07-26", "close": 14.73, "volume": 649157.0}, {"date": "2022-07-27", "close": 14.95, "volume": 716949.0}, {"date": "2022-07-28", "close": 14.81, "volume": 416195.0}, {"date": "2022-07-29", "close": 15.04, "volume": 473238.0}, {"date": "2022-08-01", "close": 15.08, "volume": 592279.0}, {"date": "2022-08-02", "close": 14.77, "volume": 600612.0}, {"date": "2022-08-03", "close": 14.78, "volume": 577321.0}, {"date": "2022-08-04", "close": 14.67, "volume": 466414.0}, {"date": "2022-08-05", "close": 14.78, "volume": 445054.0}, {"date": "2022-08-08", "close": 14.79, "volume": 536305.0}, {"date": "2022-08-09", "close": 14.84, "volume": 571515.0}, {"date": "2022-08-10", "close": 15.1, "volume": 601570.0}, {"date": "2022-08-11", "close": 15.27, "volume": 422260.0}, {"date": "2022-08-12", "close": 15.41, "volume": 512705.0}, {"date": "2022-08-15", "close": 15.47, "volume": 478031.0}, {"date": "2022-08-16", "close": 15.64, "volume": 667977.0}, {"date": "2022-08-17", "close": 15.55, "volume": 418905.0}, {"date": "2022-08-18", "close": 15.6, "volume": 321686.0}, {"date": "2022-08-19", "close": 15.47, "volume": 1259458.0}, {"date": "2022-08-22", "close": 15.07, "volume": 502179.0}, {"date": "2022-08-23", "close": 14.93, "volume": 360568.0}, {"date": "2022-08-24", "close": 14.79, "volume": 489039.0}, {"date": "2022-08-25", "close": 15.1, "volume": 551149.0}, {"date": "2022-08-26", "close": 14.99, "volume": 524278.0}, {"date": "2022-08-29", "close": 14.68, "volume": 602201.0}, {"date": "2022-08-30", "close": 14.64, "volume": 457442.0}, {"date": "2022-08-31", "close": 14.47, "volume": 577175.0}, {"date": "2022-09-01", "close": 14.29, "volume": 630537.0}, {"date": "2022-09-02", "close": 14.28, "volume": 624771.0}, {"date": "2022-09-06", "close": 13.93, "volume": 948817.0}, {"date": "2022-09-07", "close": 14.07, "volume": 728640.0}, {"date": "2022-09-08", "close": 14.18, "volume": 686699.0}, {"date": "2022-09-09", "close": 14.38, "volume": 580503.0}, {"date": "2022-09-12", "close": 14.43, "volume": 615793.0}, {"date": "2022-09-13", "close": 14.11, "volume": 711474.0}, {"date": "2022-09-14", "close": 13.98, "volume": 947984.0}, {"date": "2022-09-15", "close": 14.28, "volume": 1023066.0}, {"date": "2022-09-16", "close": 14.48, "volume": 2760338.0}, {"date": "2022-09-19", "close": 14.63, "volume": 849305.0}, {"date": "2022-09-20", "close": 14.57, "volume": 647450.0}, {"date": "2022-09-21", "close": 14.45, "volume": 562356.0}, {"date": "2022-09-22", "close": 14.19, "volume": 556692.0}, {"date": "2022-09-23", "close": 13.96, "volume": 798629.0}, {"date": "2022-09-26", "close": 13.73, "volume": 721605.0}, {"date": "2022-09-27", "close": 13.59, "volume": 880049.0}, {"date": "2022-09-28", "close": 13.53, "volume": 1072993.0}, {"date": "2022-09-29", "close": 12.64, "volume": 1292488.0}, {"date": "2022-09-30", "close": 12.64, "volume": 1101771.0}, {"date": "2022-10-03", "close": 12.93, "volume": 849167.0}, {"date": "2022-10-04", "close": 13.64, "volume": 971286.0}, {"date": "2022-10-05", "close": 13.6, "volume": 598987.0}, {"date": "2022-10-06", "close": 13.32, "volume": 558365.0}, {"date": "2022-10-07", "close": 13.09, "volume": 696164.0}, {"date": "2022-10-10", "close": 13.03, "volume": 585164.0}, {"date": "2022-10-11", "close": 13.09, "volume": 685329.0}, {"date": "2022-10-12", "close": 13.07, "volume": 623815.0}, {"date": "2022-10-13", "close": 13.63, "volume": 747320.0}, {"date": "2022-10-14", "close": 13.53, "volume": 521070.0}, {"date": "2022-10-17", "close": 13.88, "volume": 646285.0}, {"date": "2022-10-18", "close": 13.8, "volume": 614004.0}, {"date": "2022-10-19", "close": 13.61, "volume": 636195.0}, {"date": "2022-10-20", "close": 13.02, "volume": 798047.0}, {"date": "2022-10-21", "close": 13.17, "volume": 742967.0}, {"date": "2022-10-24", "close": 13.23, "volume": 990284.0}, {"date": "2022-10-25", "close": 13.32, "volume": 837430.0}, {"date": "2022-10-26", "close": 12.95, "volume": 1238459.0}, {"date": "2022-10-27", "close": 13.11, "volume": 832331.0}, {"date": "2022-10-28", "close": 13.37, "volume": 712111.0}, {"date": "2022-10-31", "close": 13.57, "volume": 789358.0}, {"date": "2022-11-01", "close": 13.41, "volume": 916049.0}, {"date": "2022-11-02", "close": 12.98, "volume": 792363.0}, {"date": "2022-11-03", "close": 12.99, "volume": 517935.0}, {"date": "2022-11-04", "close": 13.35, "volume": 485576.0}, {"date": "2022-11-07", "close": 13.38, "volume": 462709.0}, {"date": "2022-11-08", "close": 13.26, "volume": 399239.0}, {"date": "2022-11-09", "close": 13.05, "volume": 453344.0}, {"date": "2022-11-10", "close": 13.79, "volume": 714381.0}, {"date": "2022-11-11", "close": 13.83, "volume": 517512.0}, {"date": "2022-11-14", "close": 13.45, "volume": 790902.0}, {"date": "2022-11-15", "close": 13.57, "volume": 471106.0}, {"date": "2022-11-16", "close": 13.34, "volume": 501806.0}, {"date": "2022-11-17", "close": 13.3, "volume": 640642.0}, {"date": "2022-11-18", "close": 13.37, "volume": 470750.0}, {"date": "2022-11-21", "close": 13.5, "volume": 389362.0}, {"date": "2022-11-22", "close": 13.6, "volume": 341996.0}, {"date": "2022-11-23", "close": 13.56, "volume": 286593.0}, {"date": "2022-11-25", "close": 13.62, "volume": 184384.0}, {"date": "2022-11-28", "close": 13.42, "volume": 457899.0}, {"date": "2022-11-29", "close": 13.53, "volume": 282218.0}, {"date": "2022-11-30", "close": 13.62, "volume": 701858.0}, {"date": "2022-12-01", "close": 13.6, "volume": 514128.0}, {"date": "2022-12-02", "close": 13.65, "volume": 420721.0}, {"date": "2022-12-05", "close": 13.26, "volume": 1168477.0}, {"date": "2022-12-06", "close": 13.26, "volume": 768390.0}, {"date": "2022-12-07", "close": 13.25, "volume": 474926.0}, {"date": "2022-12-08", "close": 13.23, "volume": 602969.0}, {"date": "2022-12-09", "close": 13.2, "volume": 348134.0}, {"date": "2022-12-12", "close": 13.31, "volume": 641591.0}, {"date": "2022-12-13", "close": 13.03, "volume": 1198647.0}, {"date": "2022-12-14", "close": 12.7, "volume": 942016.0}, {"date": "2022-12-15", "close": 12.67, "volume": 808203.0}, {"date": "2022-12-16", "close": 12.58, "volume": 1995386.0}, {"date": "2022-12-19", "close": 12.62, "volume": 840799.0}, {"date": "2022-12-20", "close": 12.41, "volume": 760938.0}, {"date": "2022-12-21", "close": 12.88, "volume": 648770.0}, {"date": "2022-12-22", "close": 12.8, "volume": 621180.0}, {"date": "2022-12-23", "close": 12.91, "volume": 350431.0}, {"date": "2022-12-27", "close": 12.99, "volume": 334731.0}, {"date": "2022-12-28", "close": 12.87, "volume": 415372.0}, {"date": "2022-12-29", "close": 13.08, "volume": 351792.0}, {"date": "2022-12-30", "close": 12.81, "volume": 890270.0}, {"date": "2023-01-03", "close": 12.96, "volume": 671988.0}, {"date": "2023-01-04", "close": 12.83, "volume": 661052.0}, {"date": "2023-01-05", "close": 12.82, "volume": 410648.0}, {"date": "2023-01-06", "close": 13.16, "volume": 357525.0}, {"date": "2023-01-09", "close": 12.56, "volume": 959339.0}, {"date": "2023-01-10", "close": 12.55, "volume": 775290.0}, {"date": "2023-01-11", "close": 12.66, "volume": 649532.0}, {"date": "2023-01-12", "close": 12.8, "volume": 665530.0}, {"date": "2023-01-13", "close": 13.0, "volume": 930691.0}, {"date": "2023-01-17", "close": 12.89, "volume": 469920.0}, {"date": "2023-01-18", "close": 12.74, "volume": 1027703.0}, {"date": "2023-01-19", "close": 12.68, "volume": 717607.0}, {"date": "2023-01-20", "close": 12.97, "volume": 575214.0}, {"date": "2023-01-23", "close": 13.05, "volume": 768791.0}, {"date": "2023-01-24", "close": 12.42, "volume": 763135.0}, {"date": "2023-01-25", "close": 12.24, "volume": 781684.0}, {"date": "2023-01-26", "close": 12.4, "volume": 1036029.0}, {"date": "2023-01-27", "close": 12.57, "volume": 634026.0}, {"date": "2023-01-30", "close": 12.62, "volume": 565876.0}, {"date": "2023-01-31", "close": 12.89, "volume": 902983.0}, {"date": "2023-02-01", "close": 13.04, "volume": 1046635.0}, {"date": "2023-02-02", "close": 13.71, "volume": 760439.0}, {"date": "2023-02-03", "close": 13.78, "volume": 1079490.0}, {"date": "2023-02-06", "close": 13.5, "volume": 718569.0}, {"date": "2023-02-07", "close": 13.62, "volume": 976939.0}, {"date": "2023-02-08", "close": 13.39, "volume": 478402.0}, {"date": "2023-02-09", "close": 13.29, "volume": 490973.0}, {"date": "2023-02-10", "close": 13.14, "volume": 578201.0}, {"date": "2023-02-13", "close": 13.27, "volume": 337104.0}, {"date": "2023-02-14", "close": 13.22, "volume": 623697.0}, {"date": "2023-02-15", "close": 13.35, "volume": 629279.0}, {"date": "2023-02-16", "close": 13.17, "volume": 343908.0}, {"date": "2023-02-17", "close": 13.3, "volume": 474047.0}, {"date": "2023-02-21", "close": 12.96, "volume": 768142.0}, {"date": "2023-02-22", "close": 12.87, "volume": 943875.0}, {"date": "2023-02-23", "close": 12.9, "volume": 498452.0}, {"date": "2023-02-24", "close": 12.92, "volume": 550896.0}, {"date": "2023-02-27", "close": 12.93, "volume": 335673.0}, {"date": "2023-02-28", "close": 12.81, "volume": 764139.0}, {"date": "2023-03-01", "close": 12.69, "volume": 515277.0}, {"date": "2023-03-02", "close": 12.65, "volume": 478664.0}, {"date": "2023-03-03", "close": 12.78, "volume": 454325.0}, {"date": "2023-03-06", "close": 12.51, "volume": 985438.0}, {"date": "2023-03-07", "close": 12.23, "volume": 936359.0}, {"date": "2023-03-08", "close": 12.43, "volume": 693924.0}, {"date": "2023-03-09", "close": 11.71, "volume": 1436803.0}, {"date": "2023-03-10", "close": 11.56, "volume": 1673444.0}, {"date": "2023-03-13", "close": 10.59, "volume": 3176870.0}, {"date": "2023-03-14", "close": 10.54, "volume": 2391729.0}, {"date": "2023-03-15", "close": 10.68, "volume": 2439114.0}, {"date": "2023-03-16", "close": 11.23, "volume": 1806214.0}, {"date": "2023-03-17", "close": 10.59, "volume": 2873606.0}, {"date": "2023-03-20", "close": 10.46, "volume": 1466347.0}, {"date": "2023-03-21", "close": 10.73, "volume": 1351301.0}, {"date": "2023-03-22", "close": 10.29, "volume": 1593662.0}, {"date": "2023-03-23", "close": 9.8, "volume": 1853917.0}, {"date": "2023-03-24", "close": 10.23, "volume": 1313607.0}, {"date": "2023-03-27", "close": 10.21, "volume": 922982.0}, {"date": "2023-03-28", "close": 10.25, "volume": 882019.0}, {"date": "2023-03-29", "close": 10.18, "volume": 957385.0}, {"date": "2023-03-30", "close": 9.83, "volume": 2526019.0}, {"date": "2023-03-31", "close": 9.82, "volume": 2403298.0}, {"date": "2023-04-03", "close": 9.92, "volume": 940549.0}, {"date": "2023-04-04", "close": 9.64, "volume": 1088466.0}, {"date": "2023-04-05", "close": 9.49, "volume": 745660.0}, {"date": "2023-04-06", "close": 9.65, "volume": 986341.0}, {"date": "2023-04-10", "close": 9.79, "volume": 1093761.0}, {"date": "2023-04-11", "close": 9.71, "volume": 604435.0}, {"date": "2023-04-12", "close": 9.46, "volume": 880929.0}, {"date": "2023-04-13", "close": 9.63, "volume": 1138888.0}, {"date": "2023-04-14", "close": 9.49, "volume": 823332.0}, {"date": "2023-04-17", "close": 9.6, "volume": 1894023.0}, {"date": "2023-04-18", "close": 9.52, "volume": 1298964.0}, {"date": "2023-04-19", "close": 9.88, "volume": 1131651.0}, {"date": "2023-04-20", "close": 9.67, "volume": 1006035.0}, {"date": "2023-04-21", "close": 9.69, "volume": 1029012.0}, {"date": "2023-04-24", "close": 9.64, "volume": 820755.0}, {"date": "2023-04-25", "close": 9.11, "volume": 1114472.0}, {"date": "2023-04-26", "close": 9.08, "volume": 1294458.0}, {"date": "2023-04-27", "close": 9.15, "volume": 1215033.0}, {"date": "2023-04-28", "close": 9.1, "volume": 1200376.0}, {"date": "2023-05-01", "close": 8.9, "volume": 1224192.0}, {"date": "2023-05-02", "close": 8.08, "volume": 1889846.0}, {"date": "2023-05-03", "close": 8.02, "volume": 2225941.0}, {"date": "2023-05-04", "close": 7.6, "volume": 2163076.0}, {"date": "2023-05-05", "close": 8.05, "volume": 2449207.0}, {"date": "2023-05-08", "close": 7.78, "volume": 1222840.0}, {"date": "2023-05-09", "close": 7.71, "volume": 1153754.0}, {"date": "2023-05-10", "close": 7.71, "volume": 886870.0}, {"date": "2023-05-11", "close": 7.54, "volume": 918269.0}, {"date": "2023-05-12", "close": 7.57, "volume": 848685.0}, {"date": "2023-05-15", "close": 7.81, "volume": 1312327.0}, {"date": "2023-05-16", "close": 7.66, "volume": 1184678.0}, {"date": "2023-05-17", "close": 8.28, "volume": 1240984.0}, {"date": "2023-05-18", "close": 8.37, "volume": 1402806.0}, {"date": "2023-05-19", "close": 8.13, "volume": 1115271.0}, {"date": "2023-05-22", "close": 8.43, "volume": 798889.0}, {"date": "2023-05-23", "close": 8.6, "volume": 1215094.0}, {"date": "2023-05-24", "close": 8.43, "volume": 584779.0}, {"date": "2023-05-25", "close": 8.29, "volume": 582274.0}, {"date": "2023-05-26", "close": 8.35, "volume": 671577.0}, {"date": "2023-05-30", "close": 8.36, "volume": 759763.0}, {"date": "2023-05-31", "close": 8.02, "volume": 987845.0}, {"date": "2023-06-01", "close": 8.12, "volume": 885254.0}, {"date": "2023-06-02", "close": 8.77, "volume": 1143822.0}, {"date": "2023-06-05", "close": 8.49, "volume": 866182.0}, {"date": "2023-06-06", "close": 9.11, "volume": 1005882.0}, {"date": "2023-06-07", "close": 9.4, "volume": 1146125.0}, {"date": "2023-06-08", "close": 9.1, "volume": 1252901.0}, {"date": "2023-06-09", "close": 9.04, "volume": 815589.0}, {"date": "2023-06-12", "close": 8.95, "volume": 904431.0}, {"date": "2023-06-13", "close": 9.1, "volume": 936580.0}, {"date": "2023-06-14", "close": 8.79, "volume": 964680.0}, {"date": "2023-06-15", "close": 8.98, "volume": 869837.0}, {"date": "2023-06-16", "close": 8.88, "volume": 3219988.0}, {"date": "2023-06-20", "close": 8.74, "volume": 857218.0}, {"date": "2023-06-21", "close": 8.54, "volume": 570820.0}, {"date": "2023-06-22", "close": 8.3, "volume": 760143.0}, {"date": "2023-06-23", "close": 8.2, "volume": 1064395.0}, {"date": "2023-06-26", "close": 8.28, "volume": 694570.0}, {"date": "2023-06-27", "close": 8.32, "volume": 549439.0}, {"date": "2023-06-28", "close": 8.34, "volume": 841782.0}, {"date": "2023-06-29", "close": 8.55, "volume": 793018.0}, {"date": "2023-06-30", "close": 8.42, "volume": 786048.0}, {"date": "2023-07-03", "close": 8.6, "volume": 391849.0}, {"date": "2023-07-05", "close": 8.48, "volume": 730650.0}, {"date": "2023-07-06", "close": 8.28, "volume": 794746.0}, {"date": "2023-07-07", "close": 8.56, "volume": 1503289.0}, {"date": "2023-07-10", "close": 8.57, "volume": 881694.0}, {"date": "2023-07-11", "close": 8.66, "volume": 1032832.0}, {"date": "2023-07-12", "close": 8.84, "volume": 1198635.0}, {"date": "2023-07-13", "close": 8.97, "volume": 942638.0}, {"date": "2023-07-14", "close": 8.82, "volume": 715763.0}, {"date": "2023-07-17", "close": 9.0, "volume": 650569.0}, {"date": "2023-07-18", "close": 9.35, "volume": 981801.0}, {"date": "2023-07-19", "close": 9.73, "volume": 886754.0}, {"date": "2023-07-20", "close": 9.62, "volume": 961126.0}, {"date": "2023-07-21", "close": 9.54, "volume": 884458.0}, {"date": "2023-07-24", "close": 9.96, "volume": 1018503.0}, {"date": "2023-07-25", "close": 9.93, "volume": 1136144.0}, {"date": "2023-07-26", "close": 10.57, "volume": 1438885.0}, {"date": "2023-07-27", "close": 10.64, "volume": 1432212.0}, {"date": "2023-07-28", "close": 10.9, "volume": 946036.0}, {"date": "2023-07-31", "close": 10.86, "volume": 912228.0}, {"date": "2023-08-01", "close": 10.71, "volume": 662295.0}, {"date": "2023-08-02", "close": 10.54, "volume": 628520.0}, {"date": "2023-08-03", "close": 10.67, "volume": 542916.0}, {"date": "2023-08-04", "close": 10.64, "volume": 540497.0}, {"date": "2023-08-07", "close": 10.79, "volume": 696939.0}, {"date": "2023-08-08", "close": 10.62, "volume": 897142.0}, {"date": "2023-08-09", "close": 10.41, "volume": 1058131.0}, {"date": "2023-08-10", "close": 10.39, "volume": 1264788.0}, {"date": "2023-08-11", "close": 10.37, "volume": 1229876.0}, {"date": "2023-08-14", "close": 10.16, "volume": 725692.0}, {"date": "2023-08-15", "close": 9.86, "volume": 831249.0}, {"date": "2023-08-16", "close": 9.8, "volume": 1097698.0}, {"date": "2023-08-17", "close": 9.77, "volume": 789402.0}, {"date": "2023-08-18", "close": 9.8, "volume": 1268774.0}, {"date": "2023-08-21", "close": 9.64, "volume": 586419.0}, {"date": "2023-08-22", "close": 9.35, "volume": 548996.0}, {"date": "2023-08-23", "close": 9.45, "volume": 485657.0}, {"date": "2023-08-24", "close": 9.54, "volume": 536348.0}, {"date": "2023-08-25", "close": 9.43, "volume": 447605.0}, {"date": "2023-08-28", "close": 9.61, "volume": 403953.0}, {"date": "2023-08-29", "close": 9.72, "volume": 552661.0}, {"date": "2023-08-30", "close": 9.66, "volume": 410673.0}, {"date": "2023-08-31", "close": 9.67, "volume": 470110.0}, {"date": "2023-09-01", "close": 9.88, "volume": 640642.0}, {"date": "2023-09-05", "close": 9.65, "volume": 538112.0}, {"date": "2023-09-06", "close": 9.45, "volume": 482322.0}, {"date": "2023-09-07", "close": 9.31, "volume": 625591.0}, {"date": "2023-09-08", "close": 9.36, "volume": 546585.0}, {"date": "2023-09-11", "close": 9.32, "volume": 585688.0}, {"date": "2023-09-12", "close": 9.31, "volume": 650356.0}, {"date": "2023-09-13", "close": 9.14, "volume": 717809.0}, {"date": "2023-09-14", "close": 9.32, "volume": 1101491.0}, {"date": "2023-09-15", "close": 9.21, "volume": 3447989.0}, {"date": "2023-09-18", "close": 9.06, "volume": 620530.0}, {"date": "2023-09-19", "close": 9.06, "volume": 487261.0}, {"date": "2023-09-20", "close": 8.99, "volume": 579468.0}, {"date": "2023-09-21", "close": 8.89, "volume": 601206.0}, {"date": "2023-09-22", "close": 8.8, "volume": 521159.0}, {"date": "2023-09-25", "close": 8.89, "volume": 483657.0}, {"date": "2023-09-26", "close": 8.81, "volume": 788570.0}, {"date": "2023-09-27", "close": 8.72, "volume": 944014.0}, {"date": "2023-09-28", "close": 8.68, "volume": 1282596.0}, {"date": "2023-09-29", "close": 8.85, "volume": 972904.0}, {"date": "2023-10-02", "close": 8.72, "volume": 777798.0}, {"date": "2023-10-03", "close": 8.57, "volume": 869684.0}, {"date": "2023-10-04", "close": 8.6, "volume": 725755.0}, {"date": "2023-10-05", "close": 8.76, "volume": 694119.0}, {"date": "2023-10-06", "close": 8.82, "volume": 846846.0}, {"date": "2023-10-09", "close": 8.88, "volume": 559540.0}, {"date": "2023-10-10", "close": 9.03, "volume": 548460.0}, {"date": "2023-10-11", "close": 9.07, "volume": 452863.0}, {"date": "2023-10-12", "close": 9.09, "volume": 493293.0}, {"date": "2023-10-13", "close": 8.95, "volume": 702486.0}, {"date": "2023-10-16", "close": 9.17, "volume": 544869.0}, {"date": "2023-10-17", "close": 9.5, "volume": 864135.0}, {"date": "2023-10-18", "close": 9.13, "volume": 754451.0}, {"date": "2023-10-19", "close": 8.93, "volume": 885684.0}, {"date": "2023-10-20", "close": 8.73, "volume": 1257915.0}, {"date": "2023-10-23", "close": 8.37, "volume": 1213547.0}, {"date": "2023-10-24", "close": 8.33, "volume": 860845.0}, {"date": "2023-10-25", "close": 8.3, "volume": 959860.0}, {"date": "2023-10-26", "close": 8.78, "volume": 1350198.0}, {"date": "2023-10-27", "close": 8.57, "volume": 657720.0}, {"date": "2023-10-30", "close": 8.8, "volume": 708112.0}, {"date": "2023-10-31", "close": 8.76, "volume": 419669.0}, {"date": "2023-11-01", "close": 8.64, "volume": 759700.0}, {"date": "2023-11-02", "close": 9.19, "volume": 751708.0}, {"date": "2023-11-03", "close": 9.6, "volume": 677128.0}, {"date": "2023-11-06", "close": 9.67, "volume": 675562.0}, {"date": "2023-11-07", "close": 9.52, "volume": 926673.0}, {"date": "2023-11-08", "close": 9.26, "volume": 527673.0}, {"date": "2023-11-09", "close": 9.16, "volume": 541206.0}, {"date": "2023-11-10", "close": 9.15, "volume": 398408.0}, {"date": "2023-11-13", "close": 9.2, "volume": 383040.0}, {"date": "2023-11-14", "close": 9.99, "volume": 929226.0}, {"date": "2023-11-15", "close": 10.15, "volume": 795815.0}, {"date": "2023-11-16", "close": 9.99, "volume": 442794.0}, {"date": "2023-11-17", "close": 10.14, "volume": 787682.0}, {"date": "2023-11-20", "close": 10.07, "volume": 483055.0}, {"date": "2023-11-21", "close": 9.79, "volume": 441076.0}, {"date": "2023-11-22", "close": 9.84, "volume": 372063.0}, {"date": "2023-11-24", "close": 9.77, "volume": 210221.0}, {"date": "2023-11-27", "close": 9.63, "volume": 676634.0}, {"date": "2023-11-28", "close": 9.66, "volume": 1110470.0}, {"date": "2023-11-29", "close": 9.9, "volume": 782510.0}, {"date": "2023-11-30", "close": 9.8, "volume": 644886.0}, {"date": "2023-12-01", "close": 10.31, "volume": 962573.0}, {"date": "2023-12-04", "close": 10.43, "volume": 905041.0}, {"date": "2023-12-05", "close": 10.44, "volume": 636063.0}, {"date": "2023-12-06", "close": 10.48, "volume": 985972.0}, {"date": "2023-12-07", "close": 10.79, "volume": 1020117.0}, {"date": "2023-12-08", "close": 11.03, "volume": 860042.0}, {"date": "2023-12-11", "close": 11.04, "volume": 835857.0}, {"date": "2023-12-12", "close": 11.03, "volume": 1137586.0}, {"date": "2023-12-13", "close": 11.84, "volume": 1149411.0}, {"date": "2023-12-14", "close": 12.08, "volume": 1474076.0}, {"date": "2023-12-15", "close": 11.9, "volume": 2336169.0}, {"date": "2023-12-18", "close": 11.83, "volume": 616347.0}, {"date": "2023-12-19", "close": 12.01, "volume": 753765.0}, {"date": "2023-12-20", "close": 11.8, "volume": 905103.0}, {"date": "2023-12-21", "close": 11.99, "volume": 601072.0}, {"date": "2023-12-22", "close": 12.08, "volume": 678488.0}, {"date": "2023-12-26", "close": 12.35, "volume": 663374.0}, {"date": "2023-12-27", "close": 12.41, "volume": 561700.0}, {"date": "2023-12-28", "close": 12.39, "volume": 421333.0}, {"date": "2023-12-29", "close": 12.08, "volume": 677158.0}, {"date": "2024-01-02", "close": 11.99, "volume": 772630.0}, {"date": "2024-01-03", "close": 11.6, "volume": 620401.0}, {"date": "2024-01-04", "close": 11.71, "volume": 766855.0}, {"date": "2024-01-05", "close": 11.78, "volume": 868733.0}, {"date": "2024-01-08", "close": 11.92, "volume": 466841.0}, {"date": "2024-01-09", "close": 11.76, "volume": 374927.0}, {"date": "2024-01-10", "close": 11.81, "volume": 469432.0}, {"date": "2024-01-11", "close": 11.63, "volume": 547000.0}, {"date": "2024-01-12", "close": 11.55, "volume": 461251.0}, {"date": "2024-01-16", "close": 11.36, "volume": 492787.0}, {"date": "2024-01-17", "close": 11.27, "volume": 659809.0}, {"date": "2024-01-18", "close": 11.34, "volume": 603110.0}, {"date": "2024-01-19", "close": 11.62, "volume": 589748.0}, {"date": "2024-01-22", "close": 11.93, "volume": 767905.0}, {"date": "2024-01-23", "close": 11.81, "volume": 491967.0}, {"date": "2024-01-24", "close": 11.84, "volume": 729611.0}, {"date": "2024-01-25", "close": 11.76, "volume": 1400724.0}, {"date": "2024-01-26", "close": 11.83, "volume": 577211.0}, {"date": "2024-01-29", "close": 11.95, "volume": 739863.0}, {"date": "2024-01-30", "close": 11.42, "volume": 990692.0}, {"date": "2024-01-31", "close": 11.08, "volume": 1951230.0}, {"date": "2024-02-01", "close": 10.93, "volume": 884941.0}, {"date": "2024-02-02", "close": 10.91, "volume": 721800.0}, {"date": "2024-02-05", "close": 10.76, "volume": 810406.0}, {"date": "2024-02-06", "close": 10.75, "volume": 665875.0}, {"date": "2024-02-07", "close": 10.63, "volume": 755199.0}, {"date": "2024-02-08", "close": 10.61, "volume": 654627.0}, {"date": "2024-02-09", "close": 10.79, "volume": 702207.0}, {"date": "2024-02-12", "close": 11.16, "volume": 985998.0}, {"date": "2024-02-13", "close": 10.9, "volume": 2076552.0}, {"date": "2024-02-14", "close": 10.93, "volume": 1083844.0}, {"date": "2024-02-15", "close": 11.47, "volume": 810648.0}, {"date": "2024-02-16", "close": 11.47, "volume": 814468.0}, {"date": "2024-02-20", "close": 11.2, "volume": 741629.0}, {"date": "2024-02-21", "close": 11.1, "volume": 584023.0}, {"date": "2024-02-22", "close": 10.97, "volume": 595885.0}, {"date": "2024-02-23", "close": 10.9, "volume": 450727.0}, {"date": "2024-02-26", "close": 10.84, "volume": 672019.0}, {"date": "2024-02-27", "close": 10.88, "volume": 446574.0}, {"date": "2024-02-28", "close": 10.7, "volume": 439750.0}, {"date": "2024-02-29", "close": 10.97, "volume": 475319.0}, {"date": "2024-03-01", "close": 10.9, "volume": 471368.0}, {"date": "2024-03-04", "close": 10.85, "volume": 442745.0}, {"date": "2024-03-05", "close": 11.19, "volume": 580616.0}, {"date": "2024-03-06", "close": 11.25, "volume": 735492.0}, {"date": "2024-03-07", "close": 11.26, "volume": 503786.0}, {"date": "2024-03-08", "close": 11.32, "volume": 545773.0}, {"date": "2024-03-11", "close": 11.22, "volume": 414226.0}, {"date": "2024-03-12", "close": 11.08, "volume": 480920.0}, {"date": "2024-03-13", "close": 11.05, "volume": 480969.0}, {"date": "2024-03-14", "close": 10.61, "volume": 729371.0}, {"date": "2024-03-15", "close": 10.77, "volume": 1652479.0}, {"date": "2024-03-18", "close": 10.67, "volume": 437101.0}, {"date": "2024-03-19", "close": 10.69, "volume": 411962.0}, {"date": "2024-03-20", "close": 11.14, "volume": 507295.0}, {"date": "2024-03-21", "close": 11.34, "volume": 638657.0}, {"date": "2024-03-22", "close": 11.03, "volume": 379586.0}, {"date": "2024-03-25", "close": 11.12, "volume": 384686.0}, {"date": "2024-03-26", "close": 10.95, "volume": 346716.0}, {"date": "2024-03-27", "close": 11.43, "volume": 603005.0}, {"date": "2024-03-28", "close": 11.51, "volume": 812063.0}, {"date": "2024-04-01", "close": 11.14, "volume": 520457.0}, {"date": "2024-04-02", "close": 10.96, "volume": 709909.0}, {"date": "2024-04-03", "close": 10.9, "volume": 482675.0}, {"date": "2024-04-04", "close": 10.86, "volume": 409273.0}, {"date": "2024-04-05", "close": 10.85, "volume": 368433.0}, {"date": "2024-04-08", "close": 11.0, "volume": 300987.0}, {"date": "2024-04-09", "close": 11.08, "volume": 293682.0}, {"date": "2024-04-10", "close": 10.6, "volume": 826505.0}, {"date": "2024-04-11", "close": 10.65, "volume": 436227.0}, {"date": "2024-04-12", "close": 10.57, "volume": 350691.0}, {"date": "2024-04-15", "close": 10.55, "volume": 529253.0}, {"date": "2024-04-16", "close": 10.32, "volume": 399534.0}, {"date": "2024-04-17", "close": 10.28, "volume": 492800.0}, {"date": "2024-04-18", "close": 10.42, "volume": 548351.0}, {"date": "2024-04-19", "close": 10.72, "volume": 610025.0}, {"date": "2024-04-22", "close": 10.78, "volume": 539472.0}, {"date": "2024-04-23", "close": 11.0, "volume": 547089.0}, {"date": "2024-04-24", "close": 11.07, "volume": 1183454.0}, {"date": "2024-04-25", "close": 10.97, "volume": 596849.0}, {"date": "2024-04-26", "close": 10.96, "volume": 413508.0}, {"date": "2024-04-29", "close": 9.925, "volume": 1893995.0}, {"date": "2024-04-30", "close": 10.02, "volume": 1532218.0}, {"date": "2024-05-01", "close": 10.25, "volume": 892813.0}, {"date": "2024-05-02", "close": 10.61, "volume": 892804.0}, {"date": "2024-05-03", "close": 10.84, "volume": 796864.0}, {"date": "2024-05-06", "close": 10.83, "volume": 787301.0}, {"date": "2024-05-07", "close": 10.73, "volume": 1145615.0}, {"date": "2024-05-08", "close": 10.69, "volume": 476173.0}, {"date": "2024-05-09", "close": 10.84, "volume": 913003.0}, {"date": "2024-05-10", "close": 10.96, "volume": 591739.0}, {"date": "2024-05-13", "close": 10.82, "volume": 874410.0}, {"date": "2024-05-14", "close": 10.86, "volume": 576120.0}, {"date": "2024-05-15", "close": 10.87, "volume": 472205.0}, {"date": "2024-05-16", "close": 10.87, "volume": 513090.0}, {"date": "2024-05-17", "close": 10.93, "volume": 413100.0}, {"date": "2024-05-20", "close": 10.73, "volume": 387611.0}, {"date": "2024-05-21", "close": 10.7, "volume": 457607.0}, {"date": "2024-05-22", "close": 10.61, "volume": 369710.0}, {"date": "2024-05-23", "close": 10.3, "volume": 427461.0}, {"date": "2024-05-24", "close": 10.385, "volume": 807314.0}, {"date": "2024-05-28", "close": 10.34, "volume": 535116.0}, {"date": "2024-05-29", "close": 10.12, "volume": 568098.0}, {"date": "2024-05-30", "close": 10.36, "volume": 523322.0}, {"date": "2024-05-31", "close": 10.53, "volume": 493203.0}, {"date": "2024-06-03", "close": 10.39, "volume": 692078.0}, {"date": "2024-06-04", "close": 10.13, "volume": 674096.0}, {"date": "2024-06-05", "close": 10.13, "volume": 821036.0}, {"date": "2024-06-06", "close": 10.18, "volume": 426783.0}, {"date": "2024-06-07", "close": 10.19, "volume": 3044892.0}, {"date": "2024-06-10", "close": 9.96, "volume": 570160.0}, {"date": "2024-06-11", "close": 9.89, "volume": 551605.0}, {"date": "2024-06-12", "close": 10.17, "volume": 659970.0}, {"date": "2024-06-13", "close": 10.05, "volume": 1108650.0}, {"date": "2024-06-14", "close": 9.94, "volume": 708302.0}, {"date": "2024-06-17", "close": 10.13, "volume": 548476.0}, {"date": "2024-06-18", "close": 10.17, "volume": 750702.0}, {"date": "2024-06-20", "close": 10.15, "volume": 359043.0}, {"date": "2024-06-21", "close": 10.2, "volume": 1726076.0}, {"date": "2024-06-24", "close": 10.33, "volume": 511198.0}, {"date": "2024-06-25", "close": 10.22, "volume": 547884.0}, {"date": "2024-06-26", "close": 10.35, "volume": 532885.0}, {"date": "2024-06-27", "close": 10.4, "volume": 433996.0}, {"date": "2024-06-28", "close": 10.74, "volume": 1226250.0}, {"date": "2024-07-01", "close": 10.63, "volume": 436583.0}, {"date": "2024-07-02", "close": 10.71, "volume": 414313.0}, {"date": "2024-07-03", "close": 10.51, "volume": 307751.0}, {"date": "2024-07-05", "close": 10.37, "volume": 512342.0}, {"date": "2024-07-08", "close": 10.37, "volume": 405295.0}, {"date": "2024-07-09", "close": 10.54, "volume": 503656.0}, {"date": "2024-07-10", "close": 10.92, "volume": 845259.0}, {"date": "2024-07-11", "close": 11.35, "volume": 1338566.0}, {"date": "2024-07-12", "close": 11.43, "volume": 1035343.0}, {"date": "2024-07-15", "close": 11.77, "volume": 1052797.0}, {"date": "2024-07-16", "close": 12.48, "volume": 1184216.0}, {"date": "2024-07-17", "close": 12.93, "volume": 1272990.0}, {"date": "2024-07-18", "close": 12.66, "volume": 973692.0}, {"date": "2024-07-19", "close": 12.69, "volume": 788426.0}, {"date": "2024-07-22", "close": 12.84, "volume": 570096.0}, {"date": "2024-07-23", "close": 13.13, "volume": 850837.0}, {"date": "2024-07-24", "close": 12.85, "volume": 500475.0}, {"date": "2024-07-25", "close": 13.23, "volume": 3258900.0}, {"date": "2024-07-26", "close": 13.52, "volume": 994931.0}, {"date": "2024-07-29", "close": 12.96, "volume": 1864266.0}, {"date": "2024-07-30", "close": 13.17, "volume": 1014277.0}, {"date": "2024-07-31", "close": 13.16, "volume": 902560.0}, {"date": "2024-08-01", "close": 12.62, "volume": 1490214.0}, {"date": "2024-08-02", "close": 12.22, "volume": 1077710.0}, {"date": "2024-08-05", "close": 11.87, "volume": 993740.0}, {"date": "2024-08-06", "close": 11.81, "volume": 712323.0}, {"date": "2024-08-07", "close": 11.81, "volume": 628357.0}, {"date": "2024-08-08", "close": 11.79, "volume": 741304.0}, {"date": "2024-08-09", "close": 11.68, "volume": 465236.0}, {"date": "2024-08-12", "close": 11.59, "volume": 723086.0}, {"date": "2024-08-13", "close": 11.76, "volume": 607950.0}, {"date": "2024-08-14", "close": 11.78, "volume": 692609.0}, {"date": "2024-08-15", "close": 12.14, "volume": 590039.0}, {"date": "2024-08-16", "close": 12.36, "volume": 587091.0}, {"date": "2024-08-19", "close": 12.38, "volume": 531255.0}, {"date": "2024-08-20", "close": 12.14, "volume": 515587.0}, {"date": "2024-08-21", "close": 12.24, "volume": 350793.0}, {"date": "2024-08-22", "close": 12.22, "volume": 317023.0}, {"date": "2024-08-23", "close": 12.84, "volume": 694970.0}, {"date": "2024-08-26", "close": 12.77, "volume": 499900.0}, {"date": "2024-08-27", "close": 12.57, "volume": 630398.0}, {"date": "2024-08-28", "close": 12.69, "volume": 486144.0}, {"date": "2024-08-29", "close": 12.71, "volume": 424961.0}, {"date": "2024-08-30", "close": 12.79, "volume": 494777.0}, {"date": "2024-09-03", "close": 12.71, "volume": 552985.0}, {"date": "2024-09-04", "close": 12.53, "volume": 434918.0}, {"date": "2024-09-05", "close": 12.43, "volume": 773217.0}, {"date": "2024-09-06", "close": 12.21, "volume": 607443.0}, {"date": "2024-09-09", "close": 12.12, "volume": 714867.0}, {"date": "2024-09-10", "close": 12.12, "volume": 567263.0}, {"date": "2024-09-11", "close": 11.98, "volume": 480674.0}, {"date": "2024-09-12", "close": 12.04, "volume": 470573.0}, {"date": "2024-09-13", "close": 12.42, "volume": 485022.0}, {"date": "2024-09-16", "close": 12.57, "volume": 570863.0}, {"date": "2024-09-17", "close": 12.67, "volume": 535742.0}, {"date": "2024-09-18", "close": 12.72, "volume": 763651.0}, {"date": "2024-09-19", "close": 13.21, "volume": 778184.0}, {"date": "2024-09-20", "close": 12.85, "volume": 2023653.0}, {"date": "2024-09-23", "close": 12.75, "volume": 571060.0}, {"date": "2024-09-24", "close": 12.52, "volume": 606491.0}, {"date": "2024-09-25", "close": 12.27, "volume": 531776.0}, {"date": "2024-09-26", "close": 12.41, "volume": 706126.0}, {"date": "2024-09-27", "close": 12.4, "volume": 693134.0}, {"date": "2024-09-30", "close": 12.56, "volume": 558074.0}, {"date": "2024-10-01", "close": 12.17, "volume": 650062.0}, {"date": "2024-10-02", "close": 12.19, "volume": 502760.0}, {"date": "2024-10-03", "close": 12.34, "volume": 669209.0}, {"date": "2024-10-04", "close": 12.55, "volume": 539780.0}, {"date": "2024-10-07", "close": 12.36, "volume": 550509.0}, {"date": "2024-10-08", "close": 12.18, "volume": 867878.0}, {"date": "2024-10-09", "close": 12.33, "volume": 1720443.0}, {"date": "2024-10-10", "close": 12.31, "volume": 547637.0}, {"date": "2024-10-11", "close": 12.81, "volume": 545904.0}, {"date": "2024-10-14", "close": 12.97, "volume": 322870.0}, {"date": "2024-10-15", "close": 13.17, "volume": 646985.0}, {"date": "2024-10-16", "close": 13.35, "volume": 496759.0}, {"date": "2024-10-17", "close": 13.45, "volume": 709433.0}, {"date": "2024-10-18", "close": 13.24, "volume": 438295.0}, {"date": "2024-10-21", "close": 12.65, "volume": 2488969.0}, {"date": "2024-10-22", "close": 12.65, "volume": 868681.0}, {"date": "2024-10-23", "close": 12.77, "volume": 645183.0}, {"date": "2024-10-24", "close": 12.75, "volume": 575964.0}, {"date": "2024-10-25", "close": 12.47, "volume": 940680.0}, {"date": "2024-10-28", "close": 12.53, "volume": 1074592.0}, {"date": "2024-10-29", "close": 12.47, "volume": 661291.0}, {"date": "2024-10-30", "close": 12.52, "volume": 673402.0}, {"date": "2024-10-31", "close": 12.39, "volume": 874050.0}, {"date": "2024-11-01", "close": 12.36, "volume": 487733.0}, {"date": "2024-11-04", "close": 12.23, "volume": 551377.0}, {"date": "2024-11-05", "close": 12.49, "volume": 550406.0}, {"date": "2024-11-06", "close": 14.35, "volume": 2448398.0}, {"date": "2024-11-07", "close": 13.52, "volume": 1340326.0}, {"date": "2024-11-08", "close": 13.53, "volume": 965953.0}, {"date": "2024-11-11", "close": 13.94, "volume": 772483.0}, {"date": "2024-11-12", "close": 13.75, "volume": 804875.0}, {"date": "2024-11-13", "close": 13.66, "volume": 582774.0}, {"date": "2024-11-14", "close": 13.57, "volume": 820996.0}, {"date": "2024-11-15", "close": 13.51, "volume": 567506.0}, {"date": "2024-11-18", "close": 13.39, "volume": 424607.0}, {"date": "2024-11-19", "close": 13.33, "volume": 413919.0}, {"date": "2024-11-20", "close": 13.37, "volume": 426766.0}, {"date": "2024-11-21", "close": 13.5, "volume": 516754.0}, {"date": "2024-11-22", "close": 13.82, "volume": 624289.0}, {"date": "2024-11-25", "close": 14.02, "volume": 705291.0}, {"date": "2024-11-26", "close": 13.8, "volume": 426420.0}, {"date": "2024-11-27", "close": 13.77, "volume": 404405.0}, {"date": "2024-11-29", "close": 13.62, "volume": 366082.0}, {"date": "2024-12-02", "close": 13.7, "volume": 764241.0}, {"date": "2024-12-03", "close": 13.49, "volume": 612134.0}, {"date": "2024-12-04", "close": 13.58, "volume": 547741.0}, {"date": "2024-12-05", "close": 13.48, "volume": 405994.0}, {"date": "2024-12-06", "close": 13.45, "volume": 331055.0}, {"date": "2024-12-09", "close": 13.29, "volume": 430739.0}, {"date": "2024-12-10", "close": 13.36, "volume": 527210.0}, {"date": "2024-12-11", "close": 13.49, "volume": 797745.0}, {"date": "2024-12-12", "close": 13.28, "volume": 447112.0}, {"date": "2024-12-13", "close": 13.33, "volume": 473665.0}, {"date": "2024-12-16", "close": 13.44, "volume": 578375.0}, {"date": "2024-12-17", "close": 12.95, "volume": 1700450.0}, {"date": "2024-12-18", "close": 12.23, "volume": 992612.0}, {"date": "2024-12-19", "close": 12.08, "volume": 703049.0}, {"date": "2024-12-20", "close": 12.37, "volume": 2598594.0}, {"date": "2024-12-23", "close": 12.34, "volume": 419483.0}, {"date": "2024-12-24", "close": 12.38, "volume": 267284.0}, {"date": "2024-12-26", "close": 12.43, "volume": 338199.0}, {"date": "2024-12-27", "close": 12.3, "volume": 394122.0}, {"date": "2024-12-30", "close": 12.22, "volume": 457045.0}, {"date": "2024-12-31", "close": 12.29, "volume": 584223.0}, {"date": "2025-01-02", "close": 11.98, "volume": 613395.0}, {"date": "2025-01-03", "close": 12.09, "volume": 508910.0}, {"date": "2025-01-06", "close": 12.1, "volume": 601718.0}, {"date": "2025-01-07", "close": 11.96, "volume": 644513.0}, {"date": "2025-01-08", "close": 11.89, "volume": 451967.0}, {"date": "2025-01-10", "close": 11.4, "volume": 623519.0}, {"date": "2025-01-13", "close": 11.45, "volume": 595137.0}, {"date": "2025-01-14", "close": 11.95, "volume": 577810.0}, {"date": "2025-01-15", "close": 12.16, "volume": 495584.0}, {"date": "2025-01-16", "close": 11.99, "volume": 690315.0}, {"date": "2025-01-17", "close": 12.09, "volume": 495585.0}, {"date": "2025-01-21", "close": 12.2, "volume": 491651.0}, {"date": "2025-01-22", "close": 12.11, "volume": 541248.0}, {"date": "2025-01-23", "close": 12.1, "volume": 648657.0}, {"date": "2025-01-24", "close": 12.12, "volume": 705421.0}, {"date": "2025-01-27", "close": 12.25, "volume": 1863417.0}, {"date": "2025-01-28", "close": 11.71, "volume": 2034831.0}, {"date": "2025-01-29", "close": 11.68, "volume": 988478.0}, {"date": "2025-01-30", "close": 11.76, "volume": 956092.0}, {"date": "2025-01-31", "close": 11.66, "volume": 788686.0}, {"date": "2025-02-03", "close": 11.42, "volume": 973532.0}, {"date": "2025-02-04", "close": 11.7, "volume": 845074.0}, {"date": "2025-02-05", "close": 11.84, "volume": 562027.0}, {"date": "2025-02-06", "close": 11.82, "volume": 436743.0}, {"date": "2025-02-07", "close": 11.56, "volume": 897831.0}, {"date": "2025-02-10", "close": 11.49, "volume": 541962.0}, {"date": "2025-02-11", "close": 11.74, "volume": 349093.0}, {"date": "2025-02-12", "close": 11.35, "volume": 552472.0}, {"date": "2025-02-13", "close": 11.37, "volume": 423705.0}, {"date": "2025-02-14", "close": 11.32, "volume": 491943.0}, {"date": "2025-02-18", "close": 11.37, "volume": 521192.0}, {"date": "2025-02-19", "close": 11.21, "volume": 498441.0}, {"date": "2025-02-20", "close": 11.13, "volume": 524251.0}, {"date": "2025-02-21", "close": 10.9, "volume": 572635.0}, {"date": "2025-02-24", "close": 10.77, "volume": 643385.0}, {"date": "2025-02-25", "close": 10.85, "volume": 582049.0}, {"date": "2025-02-26", "close": 10.81, "volume": 705913.0}, {"date": "2025-02-27", "close": 10.82, "volume": 459899.0}, {"date": "2025-02-28", "close": 10.92, "volume": 690170.0}, {"date": "2025-03-03", "close": 10.81, "volume": 703375.0}, {"date": "2025-03-04", "close": 10.5, "volume": 985548.0}, {"date": "2025-03-05", "close": 10.47, "volume": 866818.0}, {"date": "2025-03-06", "close": 10.48, "volume": 657090.0}, {"date": "2025-03-07", "close": 10.57, "volume": 854517.0}, {"date": "2025-03-10", "close": 10.26, "volume": 1047037.0}, {"date": "2025-03-11", "close": 10.28, "volume": 1559193.0}, {"date": "2025-03-12", "close": 10.38, "volume": 960487.0}, {"date": "2025-03-13", "close": 10.26, "volume": 707458.0}, {"date": "2025-03-14", "close": 10.49, "volume": 657742.0}, {"date": "2025-03-17", "close": 10.51, "volume": 588726.0}, {"date": "2025-03-18", "close": 10.49, "volume": 662810.0}, {"date": "2025-03-19", "close": 10.54, "volume": 666504.0}, {"date": "2025-03-20", "close": 10.43, "volume": 643067.0}, {"date": "2025-03-21", "close": 10.45, "volume": 2006741.0}, {"date": "2025-03-24", "close": 10.65, "volume": 824625.0}, {"date": "2025-03-25", "close": 10.61, "volume": 745844.0}, {"date": "2025-03-26", "close": 10.66, "volume": 578313.0}, {"date": "2025-03-27", "close": 10.64, "volume": 669628.0}, {"date": "2025-03-28", "close": 10.42, "volume": 750236.0}, {"date": "2025-03-31", "close": 10.47, "volume": 1081661.0}, {"date": "2025-04-01", "close": 10.38, "volume": 4227864.0}, {"date": "2025-04-02", "close": 10.51, "volume": 1240732.0}, {"date": "2025-04-03", "close": 9.64, "volume": 2001308.0}, {"date": "2025-04-04", "close": 9.36, "volume": 2309164.0}, {"date": "2025-04-07", "close": 9.31, "volume": 2002410.0}, {"date": "2025-04-08", "close": 9.14, "volume": 1371032.0}, {"date": "2025-04-09", "close": 9.73, "volume": 1910962.0}, {"date": "2025-04-10", "close": 9.17, "volume": 1341697.0}, {"date": "2025-04-11", "close": 9.11, "volume": 1177178.0}, {"date": "2025-04-14", "close": 9.2, "volume": 1072006.0}, {"date": "2025-04-15", "close": 9.44, "volume": 1205173.0}, {"date": "2025-04-16", "close": 9.4, "volume": 798843.0}, {"date": "2025-04-17", "close": 9.52, "volume": 1027352.0}, {"date": "2025-04-21", "close": 9.56, "volume": 1175502.0}, {"date": "2025-04-22", "close": 9.73, "volume": 2470581.0}, {"date": "2025-04-23", "close": 9.97, "volume": 1498154.0}, {"date": "2025-04-24", "close": 10.24, "volume": 3331854.0}, {"date": "2025-04-25", "close": 10.06, "volume": 1482983.0}, {"date": "2025-04-28", "close": 9.97, "volume": 942104.0}, {"date": "2025-04-29", "close": 10.15, "volume": 771026.0}, {"date": "2025-04-30", "close": 9.97, "volume": 738116.0}, {"date": "2025-05-01", "close": 10.05, "volume": 1098609.0}, {"date": "2025-05-02", "close": 10.06, "volume": 1503490.0}, {"date": "2025-05-05", "close": 10.09, "volume": 860833.0}, {"date": "2025-05-06", "close": 9.99, "volume": 926537.0}, {"date": "2025-05-07", "close": 9.92, "volume": 810088.0}, {"date": "2025-05-08", "close": 10.16, "volume": 1118939.0}, {"date": "2025-05-09", "close": 10.15, "volume": 852689.0}, {"date": "2025-05-12", "close": 10.57, "volume": 1326273.0}, {"date": "2025-05-13", "close": 10.64, "volume": 716191.0}, {"date": "2025-05-14", "close": 10.48, "volume": 1021048.0}, {"date": "2025-05-15", "close": 10.55, "volume": 684653.0}, {"date": "2025-05-16", "close": 10.52, "volume": 757741.0}, {"date": "2025-05-19", "close": 10.53, "volume": 579260.0}, {"date": "2025-05-20", "close": 10.45, "volume": 846477.0}, {"date": "2025-05-21", "close": 10.105, "volume": 742178.0}, {"date": "2025-05-22", "close": 10.08, "volume": 770182.0}, {"date": "2025-05-23", "close": 10.02, "volume": 581078.0}, {"date": "2025-05-27", "close": 10.29, "volume": 636814.0}, {"date": "2025-05-28", "close": 10.12, "volume": 730980.0}, {"date": "2025-05-29", "close": 10.16, "volume": 522720.0}, {"date": "2025-05-30", "close": 10.04, "volume": 671253.0}, {"date": "2025-06-02", "close": 9.89, "volume": 787505.0}, {"date": "2025-06-03", "close": 10.09, "volume": 606663.0}, {"date": "2025-06-04", "close": 9.97, "volume": 544094.0}, {"date": "2025-06-05", "close": 9.93, "volume": 519773.0}, {"date": "2025-06-06", "close": 10.23, "volume": 674744.0}, {"date": "2025-06-09", "close": 10.33, "volume": 692031.0}, {"date": "2025-06-10", "close": 10.59, "volume": 991849.0}, {"date": "2025-06-11", "close": 10.48, "volume": 706125.0}, {"date": "2025-06-12", "close": 10.44, "volume": 724578.0}, {"date": "2025-06-13", "close": 10.13, "volume": 664053.0}, {"date": "2025-06-16", "close": 10.05, "volume": 648351.0}, {"date": "2025-06-17", "close": 10.02, "volume": 868411.0}, {"date": "2025-06-18", "close": 10.08, "volume": 795893.0}, {"date": "2025-06-20", "close": 10.16, "volume": 1683166.0}, {"date": "2025-06-23", "close": 10.48, "volume": 901470.0}, {"date": "2025-06-24", "close": 10.63, "volume": 883897.0}, {"date": "2025-06-25", "close": 10.51, "volume": 684246.0}, {"date": "2025-06-26", "close": 10.84, "volume": 725035.0}, {"date": "2025-06-27", "close": 10.8, "volume": 1841604.0}, {"date": "2025-06-30", "close": 10.73, "volume": 950248.0}, {"date": "2025-07-01", "close": 11.15, "volume": 1226617.0}, {"date": "2025-07-02", "close": 11.43, "volume": 988172.0}, {"date": "2025-07-03", "close": 11.555, "volume": 463677.0}, {"date": "2025-07-07", "close": 11.37, "volume": 856424.0}, {"date": "2025-07-08", "close": 11.53, "volume": 696610.0}, {"date": "2025-07-09", "close": 11.6, "volume": 754197.0}, {"date": "2025-07-10", "close": 11.63, "volume": 626018.0}, {"date": "2025-07-11", "close": 11.5, "volume": 523632.0}, {"date": "2025-07-14", "close": 11.66, "volume": 436856.0}, {"date": "2025-07-15", "close": 11.21, "volume": 742039.0}, {"date": "2025-07-16", "close": 11.27, "volume": 844998.0}, {"date": "2025-07-17", "close": 11.46, "volume": 1034845.0}, {"date": "2025-07-18", "close": 11.39, "volume": 806991.0}, {"date": "2025-07-21", "close": 11.36, "volume": 868858.0}, {"date": "2025-07-22", "close": 10.84, "volume": 2719259.0}, {"date": "2025-07-23", "close": 10.71, "volume": 1585145.0}, {"date": "2025-07-24", "close": 10.41, "volume": 1219301.0}, {"date": "2025-07-25", "close": 10.41, "volume": 1205647.0}, {"date": "2025-07-28", "close": 10.37, "volume": 786906.0}, {"date": "2025-07-29", "close": 10.3, "volume": 858151.0}, {"date": "2025-07-30", "close": 10.14, "volume": 1361920.0}, {"date": "2025-07-31", "close": 9.99, "volume": 1276641.0}, {"date": "2025-08-01", "close": 9.71, "volume": 2068201.0}, {"date": "2025-08-04", "close": 9.94, "volume": 949051.0}, {"date": "2025-08-05", "close": 10.08, "volume": 1285479.0}, {"date": "2025-08-06", "close": 10.01, "volume": 1168615.0}, {"date": "2025-08-07", "close": 9.89, "volume": 674635.0}, {"date": "2025-08-08", "close": 9.96, "volume": 1035290.0}, {"date": "2025-08-11", "close": 9.97, "volume": 680954.0}, {"date": "2025-08-12", "close": 10.38, "volume": 1156811.0}, {"date": "2025-08-13", "close": 10.61, "volume": 765910.0}, {"date": "2025-08-14", "close": 10.545, "volume": 897812.0}, {"date": "2025-08-15", "close": 10.3, "volume": 791341.0}, {"date": "2025-08-18", "close": 10.36, "volume": 827613.0}, {"date": "2025-08-19", "close": 10.38, "volume": 515618.0}, {"date": "2025-08-20", "close": 10.47, "volume": 789868.0}, {"date": "2025-08-21", "close": 10.43, "volume": 708101.0}, {"date": "2025-08-22", "close": 11.035, "volume": 1280034.0}, {"date": "2025-08-25", "close": 11.0, "volume": 481444.0}, {"date": "2025-08-26", "close": 11.05, "volume": 578034.0}, {"date": "2025-08-27", "close": 11.14, "volume": 496898.0}, {"date": "2025-08-28", "close": 11.19, "volume": 513026.0}, {"date": "2025-08-29", "close": 11.13, "volume": 504194.0}, {"date": "2025-09-02", "close": 11.06, "volume": 735041.0}, {"date": "2025-09-03", "close": 11.1, "volume": 540563.0}, {"date": "2025-09-04", "close": 11.26, "volume": 434198.0}, {"date": "2025-09-05", "close": 11.12, "volume": 533578.0}, {"date": "2025-09-08", "close": 11.17, "volume": 499993.0}, {"date": "2025-09-09", "close": 11.0, "volume": 632840.0}, {"date": "2025-09-10", "close": 11.01, "volume": 444232.0}, {"date": "2025-09-11", "close": 11.15, "volume": 745946.0}, {"date": "2025-09-12", "close": 10.94, "volume": 521243.0}, {"date": "2025-09-15", "close": 10.88, "volume": 531126.0}, {"date": "2025-09-16", "close": 10.75, "volume": 643320.0}, {"date": "2025-09-17", "close": 10.84, "volume": 915708.0}, {"date": "2025-09-18", "close": 11.23, "volume": 780635.0}, {"date": "2025-09-19", "close": 10.94, "volume": 1981877.0}, {"date": "2025-09-22", "close": 10.79, "volume": 563753.0}, {"date": "2025-09-23", "close": 10.79, "volume": 609601.0}, {"date": "2025-09-24", "close": 10.92, "volume": 523492.0}, {"date": "2025-09-25", "close": 10.84, "volume": 498062.0}, {"date": "2025-09-26", "close": 10.88, "volume": 433575.0}, {"date": "2025-09-29", "close": 10.71, "volume": 794874.0}, {"date": "2025-09-30", "close": 10.77, "volume": 754254.0}, {"date": "2025-10-01", "close": 10.67, "volume": 535815.0}, {"date": "2025-10-02", "close": 10.66, "volume": 675171.0}, {"date": "2025-10-03", "close": 10.78, "volume": 629383.0}, {"date": "2025-10-06", "close": 11.12, "volume": 1075220.0}, {"date": "2025-10-07", "close": 10.96, "volume": 1116385.0}, {"date": "2025-10-08", "close": 11.03, "volume": 589368.0}, {"date": "2025-10-09", "close": 10.94, "volume": 497268.0}, {"date": "2025-10-10", "close": 10.49, "volume": 927979.0}, {"date": "2025-10-13", "close": 10.68, "volume": 564176.0}, {"date": "2025-10-14", "close": 11.06, "volume": 654792.0}, {"date": "2025-10-15", "close": 10.8, "volume": 557966.0}, {"date": "2025-10-16", "close": 10.07, "volume": 1075871.0}, {"date": "2025-10-17", "close": 10.23, "volume": 799840.0}, {"date": "2025-10-20", "close": 10.6, "volume": 625398.0}, {"date": "2025-10-21", "close": 10.57, "volume": 524965.0}, {"date": "2025-10-22", "close": 10.57, "volume": 668893.0}, {"date": "2025-10-23", "close": 10.53, "volume": 467310.0}, {"date": "2025-10-24", "close": 10.73, "volume": 531248.0}, {"date": "2025-10-27", "close": 10.68, "volume": 695387.0}, {"date": "2025-10-28", "close": 10.79, "volume": 885241.0}, {"date": "2025-10-29", "close": 10.66, "volume": 967388.0}, {"date": "2025-10-30", "close": 10.52, "volume": 943798.0}, {"date": "2025-10-31", "close": 10.49, "volume": 904622.0}, {"date": "2025-11-03", "close": 10.56, "volume": 718562.0}, {"date": "2025-11-04", "close": 10.41, "volume": 976241.0}, {"date": "2025-11-05", "close": 10.59, "volume": 703899.0}, {"date": "2025-11-06", "close": 10.5, "volume": 601656.0}, {"date": "2025-11-07", "close": 10.46, "volume": 707174.0}, {"date": "2025-11-10", "close": 10.42, "volume": 618306.0}, {"date": "2025-11-11", "close": 10.44, "volume": 1027660.0}, {"date": "2025-11-12", "close": 10.42, "volume": 887541.0}, {"date": "2025-11-13", "close": 10.33, "volume": 716593.0}, {"date": "2025-11-14", "close": 10.29, "volume": 1027527.0}, {"date": "2025-11-17", "close": 9.84, "volume": 1186877.0}, {"date": "2025-11-18", "close": 9.91, "volume": 858896.0}, {"date": "2025-11-19", "close": 9.96, "volume": 719998.0}, {"date": "2025-11-20", "close": 9.97, "volume": 712333.0}, {"date": "2025-11-21", "close": 10.35, "volume": 853243.0}, {"date": "2025-11-24", "close": 10.39, "volume": 684195.0}, {"date": "2025-11-25", "close": 10.68, "volume": 1121981.0}, {"date": "2025-11-26", "close": 10.71, "volume": 1463743.0}, {"date": "2025-11-28", "close": 10.62, "volume": 414837.0}, {"date": "2025-12-01", "close": 10.8, "volume": 1357770.0}, {"date": "2025-12-02", "close": 10.75, "volume": 828284.0}, {"date": "2025-12-03", "close": 10.94, "volume": 741394.0}, {"date": "2025-12-04", "close": 10.93, "volume": 701888.0}, {"date": "2025-12-05", "close": 10.93, "volume": 1126436.0}, {"date": "2025-12-08", "close": 11.04, "volume": 1073630.0}, {"date": "2025-12-09", "close": 10.94, "volume": 1027153.0}, {"date": "2025-12-10", "close": 11.54, "volume": 2978603.0}, {"date": "2025-12-11", "close": 11.58, "volume": 1086596.0}, {"date": "2025-12-12", "close": 11.52, "volume": 960893.0}, {"date": "2025-12-15", "close": 11.5, "volume": 988257.0}, {"date": "2025-12-16", "close": 11.47, "volume": 1149866.0}, {"date": "2025-12-17", "close": 11.51, "volume": 1043214.0}, {"date": "2025-12-18", "close": 11.59, "volume": 854087.0}, {"date": "2025-12-19", "close": 11.45, "volume": 2607671.0}, {"date": "2025-12-22", "close": 11.39, "volume": 777135.0}, {"date": "2025-12-23", "close": 11.27, "volume": 949852.0}, {"date": "2025-12-24", "close": 11.28, "volume": 366902.0}, {"date": "2025-12-26", "close": 11.25, "volume": 556370.0}, {"date": "2025-12-29", "close": 11.2, "volume": 818351.0}, {"date": "2025-12-30", "close": 11.05, "volume": 705736.0}, {"date": "2025-12-31", "close": 10.96, "volume": 729351.0}, {"date": "2026-01-02", "close": 10.98, "volume": 995477.0}, {"date": "2026-01-05", "close": 11.23, "volume": 2400033.0}, {"date": "2026-01-06", "close": 11.33, "volume": 998403.0}, {"date": "2026-01-07", "close": 11.26, "volume": 910026.0}, {"date": "2026-01-08", "close": 11.64, "volume": 902735.0}, {"date": "2026-01-09", "close": 11.57, "volume": 1001765.0}, {"date": "2026-01-12", "close": 11.28, "volume": 922496.0}, {"date": "2026-01-13", "close": 11.2, "volume": 745633.0}, {"date": "2026-01-14", "close": 11.43, "volume": 710244.0}, {"date": "2026-01-15", "close": 11.72, "volume": 746030.0}, {"date": "2026-01-16", "close": 11.7, "volume": 733534.0}, {"date": "2026-01-20", "close": 11.47, "volume": 767904.0}, {"date": "2026-01-21", "close": 12.17, "volume": 1539978.0}, {"date": "2026-01-22", "close": 12.17, "volume": 972826.0}, {"date": "2026-01-23", "close": 11.74, "volume": 780401.0}, {"date": "2026-01-26", "close": 11.78, "volume": 917840.0}, {"date": "2026-01-27", "close": 12.16, "volume": 1108667.0}, {"date": "2026-01-28", "close": 11.76, "volume": 1327302.0}, {"date": "2026-01-29", "close": 11.99, "volume": 1210217.0}, {"date": "2026-01-30", "close": 11.98, "volume": 1347461.0}, {"date": "2026-02-02", "close": 12.21, "volume": 1033562.0}, {"date": "2026-02-03", "close": 12.33, "volume": 1031096.0}, {"date": "2026-02-04", "close": 12.68, "volume": 1031511.0}, {"date": "2026-02-05", "close": 12.57, "volume": 1293253.0}, {"date": "2026-02-06", "close": 12.51, "volume": 948320.0}, {"date": "2026-02-09", "close": 12.37, "volume": 573727.0}, {"date": "2026-02-10", "close": 12.27, "volume": 990783.0}, {"date": "2026-02-11", "close": 12.15, "volume": 749210.0}, {"date": "2026-02-12", "close": 12.1, "volume": 813256.0}, {"date": "2026-02-13", "close": 12.14, "volume": 806818.0}, {"date": "2026-02-17", "close": 12.18, "volume": 813840.0}, {"date": "2026-02-18", "close": 12.1, "volume": 671427.0}, {"date": "2026-02-19", "close": 12.05, "volume": 635152.0}, {"date": "2026-02-20", "close": 12.16, "volume": 768651.0}, {"date": "2026-02-23", "close": 11.46, "volume": 1087470.0}, {"date": "2026-02-24", "close": 11.63, "volume": 933557.0}, {"date": "2026-02-25", "close": 11.82, "volume": 574421.0}, {"date": "2026-02-26", "close": 11.78, "volume": 869087.0}, {"date": "2026-02-27", "close": 11.26, "volume": 1302327.0}, {"date": "2026-03-02", "close": 11.42, "volume": 745153.0}, {"date": "2026-03-03", "close": 11.4, "volume": 929813.0}, {"date": "2026-03-04", "close": 11.41, "volume": 751059.0}, {"date": "2026-03-05", "close": 11.31, "volume": 744449.0}, {"date": "2026-03-06", "close": 11.14, "volume": 860795.0}, {"date": "2026-03-09", "close": 11.01, "volume": 1022079.0}, {"date": "2026-03-10", "close": 10.9, "volume": 701711.0}, {"date": "2026-03-11", "close": 10.77, "volume": 697292.0}, {"date": "2026-03-12", "close": 10.76, "volume": 647449.0}, {"date": "2026-03-13", "close": 10.8, "volume": 611696.0}, {"date": "2026-03-16", "close": 10.82, "volume": 514255.0}, {"date": "2026-03-17", "close": 10.83, "volume": 712674.0}, {"date": "2026-03-18", "close": 10.67, "volume": 832986.0}, {"date": "2026-03-19", "close": 10.84, "volume": 723286.0}, {"date": "2026-03-20", "close": 10.84, "volume": 2481672.0}, {"date": "2026-03-23", "close": 11.05, "volume": 1147509.0}, {"date": "2026-03-24", "close": 11.11, "volume": 802062.0}, {"date": "2026-03-25", "close": 11.18, "volume": 597515.0}, {"date": "2026-03-26", "close": 11.14, "volume": 580286.0}, {"date": "2026-03-27", "close": 10.92, "volume": 655852.0}, {"date": "2026-03-30", "close": 10.98, "volume": 604578.0}, {"date": "2026-03-31", "close": 11.17, "volume": 1082121.0}, {"date": "2026-04-01", "close": 11.7, "volume": 2655161.0}, {"date": "2026-04-02", "close": 11.63, "volume": 1418778.0}, {"date": "2026-04-06", "close": 11.79, "volume": 1021482.0}, {"date": "2026-04-07", "close": 11.88, "volume": 823335.0}, {"date": "2026-04-08", "close": 12.17, "volume": 956077.0}, {"date": "2026-04-09", "close": 12.34, "volume": 1008874.0}, {"date": "2026-04-10", "close": 12.25, "volume": 918266.0}, {"date": "2026-04-13", "close": 12.26, "volume": 721168.0}, {"date": "2026-04-14", "close": 12.2, "volume": 760212.0}, {"date": "2026-04-15", "close": 12.18, "volume": 652203.0}, {"date": "2026-04-16", "close": 12.26, "volume": 962801.0}, {"date": "2026-04-17", "close": 12.53, "volume": 1056312.0}, {"date": "2026-04-20", "close": 12.65, "volume": 735823.0}, {"date": "2026-04-21", "close": 12.37, "volume": 1046769.0}, {"date": "2026-04-22", "close": 12.47, "volume": 907575.0}, {"date": "2026-04-23", "close": 12.56, "volume": 912028.0}, {"date": "2026-04-24", "close": 12.43, "volume": 911490.0}, {"date": "2026-04-27", "close": 12.65, "volume": 1103879.0}, {"date": "2026-04-28", "close": 12.91, "volume": 1828206.0}, {"date": "2026-04-29", "close": 12.37, "volume": 1322704.0}, {"date": "2026-04-30", "close": 12.45, "volume": 1583942.0}, {"date": "2026-05-01", "close": 12.59, "volume": 926976.0}, {"date": "2026-05-04", "close": 12.37, "volume": 900719.0}, {"date": "2026-05-05", "close": 12.49, "volume": 710662.0}, {"date": "2026-05-06", "close": 12.63, "volume": 777607.0}, {"date": "2026-05-07", "close": 12.52, "volume": 917358.0}, {"date": "2026-05-08", "close": 12.41, "volume": 693723.0}, {"date": "2026-05-11", "close": 12.14, "volume": 1004041.0}, {"date": "2026-05-12", "close": 12.02, "volume": 752296.0}, {"date": "2026-05-13", "close": 11.97, "volume": 794975.0}, {"date": "2026-05-14", "close": 11.98, "volume": 717758.0}, {"date": "2026-05-15", "close": 11.86, "volume": 853801.0}, {"date": "2026-05-18", "close": 12.12, "volume": 672249.0}, {"date": "2026-05-19", "close": 12.13, "volume": 858457.0}, {"date": "2026-05-20", "close": 12.38, "volume": 788575.0}, {"date": "2026-05-21", "close": 12.45, "volume": 832159.0}, {"date": "2026-05-22", "close": 12.38, "volume": 520823.0}, {"date": "2026-05-26", "close": 12.56, "volume": 815771.0}, {"date": "2026-05-27", "close": 12.53, "volume": 558239.0}, {"date": "2026-05-28", "close": 12.52, "volume": 442633.0}, {"date": "2026-05-29", "close": 12.54, "volume": 935293.0}, {"date": "2026-06-01", "close": 12.32, "volume": 834035.0}, {"date": "2026-06-02", "close": 12.5, "volume": 1173976.0}, {"date": "2026-06-03", "close": 12.15, "volume": 1004563.0}, {"date": "2026-06-04", "close": 12.59, "volume": 697526.0}, {"date": "2026-06-05", "close": 12.6, "volume": 606442.0}, {"date": "2026-06-08", "close": 12.67, "volume": 783420.0}, {"date": "2026-06-09", "close": 12.78, "volume": 841134.0}, {"date": "2026-06-10", "close": 12.89, "volume": 912227.0}, {"date": "2026-06-11", "close": 13.01, "volume": 762472.0}, {"date": "2026-06-12", "close": 13.19, "volume": 699471.0}, {"date": "2026-06-15", "close": 13.02, "volume": 933556.0}, {"date": "2026-06-16", "close": 13.04, "volume": 898803.0}, {"date": "2026-06-17", "close": 12.75, "volume": 1195624.0}, {"date": "2026-06-18", "close": 12.84, "volume": 2448540.0}, {"date": "2026-06-22", "close": 12.96, "volume": 997649.0}, {"date": "2026-06-23", "close": 13.21, "volume": 863870.0}, {"date": "2026-06-24", "close": 13.4, "volume": 1126462.0}, {"date": "2026-06-25", "close": 13.55, "volume": 1328009.0}, {"date": "2026-06-26", "close": 13.59, "volume": 3559880.0}, {"date": "2026-06-29", "close": 13.57, "volume": 1930681.0}, {"date": "2026-06-30", "close": 13.68, "volume": 1476511.0}, {"date": "2026-07-01", "close": 13.96, "volume": 1272415.0}, {"date": "2026-07-02", "close": 13.58, "volume": 944148.0}, {"date": "2026-07-06", "close": 13.53, "volume": 956680.0}, {"date": "2026-07-07", "close": 13.35, "volume": 800463.0}, {"date": "2026-07-08", "close": 13.13, "volume": 1783624.0}, {"date": "2026-07-09", "close": 13.37, "volume": 1263335.0}, {"date": "2026-07-10", "close": 13.44, "volume": 595266.0}, {"date": "2026-07-13", "close": 13.44, "volume": 755049.0}, {"date": "2026-07-14", "close": 13.39, "volume": 825166.0}, {"date": "2026-07-15", "close": 13.6, "volume": 833370.0}, {"date": "2026-07-16", "close": 13.98, "volume": 1359090.0}, {"date": "2026-07-17", "close": 13.74, "volume": 1070354.0}, {"date": "2026-07-20", "close": 13.58, "volume": 878863.0}, {"date": "2026-07-21", "close": 13.71, "volume": 852920.0}, {"date": "2026-07-22", "close": 13.54, "volume": 953226.0}, {"date": "2026-07-23", "close": 13.44, "volume": 1250057.0}, {"date": "2026-07-24", "close": 13.45, "volume": 1090483.0}, {"date": "2026-07-27", "close": 13.82, "volume": 1244757.0}, {"date": "2026-07-28", "close": 14.12, "volume": 1095855.0}, {"date": "2026-07-29", "close": 14.12, "volume": 1229458.0}, {"date": "2026-07-30", "close": 14.03, "volume": 908454.0}, {"date": "2026-07-31", "close": 14.01, "volume": 1101607.0}, {"date": "2026-08-03", "close": 14.19, "volume": 1478280.0}, {"date": "2026-08-04", "close": 14.36, "volume": 1477289.0}, {"date": "2026-08-05", "close": 14.27, "volume": 1238684.0}, {"date": "2026-08-06", "close": 13.96, "volume": 927179.0}, {"date": "2026-08-07", "close": 13.99, "volume": 988438.0}], "refreshing": true}