{"ticker": "HTGC", "overview": {"cik": "1280784", "ticker": "HTGC", "name": "Hercules Capital, Inc.", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065459", "price_sensitive": true}, {"form": "424B2", "date": "2026-10-06", "title": "Form 424B2", "accession": "0001628280-26-065264", "price_sensitive": false}, {"form": "497AD", "date": "2026-10-05", "title": "Form 497AD", "accession": "0001628280-26-065058", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-05", "title": "Form FWP", "accession": "0001628280-26-065036", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-05", "title": "Form 424B2", "accession": "0001628280-26-064764", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002092805-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002092805-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001280784-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001768773-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001280784-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001280784-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001280784-26-000035", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-23", "title": "Form 424B2", "accession": "0001193125-26-314096", "price_sensitive": false}, {"form": "497AD", "date": "2026-07-21", "title": "Form 497AD", "accession": "0001193125-26-310403", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-21", "title": "Form FWP", "accession": "0001193125-26-310369", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001280784-26-000032", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-21", "title": "Form 424B2", "accession": "0001193125-26-309610", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001907321-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001768773-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001505910-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001902313-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001193125-26-285453", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001207407-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001207407-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001207407-26-000009", "price_sensitive": false}]}, "description": "Hercules Capital, Inc. trades as HTGC on the NYSE and is registered in the United States. Privy Trades holds 31 insider filings for the company. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HTGC", "has_prices": true, "as_of": "2026-08-07", "last": 17.25, "prev_close": 17.05, "change": 0.1999999999999993, "change_pct": 0.011730205278592334, "session_volume": 1695443.0, "vwap_5": 16.931342514967003, "vwap_20": 16.30385260854094, "vwap_60": 15.803665667183855, "vwap_250": 16.41282375376495, "high_52w": 19.05, "low_52w": 13.89, "avg_volume_20": 1538510.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001768773-26-000011", "src": "INSIDERS", "ticker": "HTGC", "cik": "1280784", "company": "Hercules Capital, Inc.", "company_raw": "Hercules Capital, Inc.", "who": "Seth H. Meyer", "who_key": "Meyer Seth H", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106803.19000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on HTGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768773/000176877326000011/0001768773-26-000011-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001505910-26-000009", "src": "INSIDERS", "ticker": "HTGC", "cik": "1280784", "company": "Hercules Capital, Inc.", "company_raw": "Hercules Capital, Inc.", "who": "Scott Bluestein", "who_key": "Bluestein Scott", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 336688.43000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "CEO files routine paperwork on HTGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1505910/000150591026000009/0001505910-26-000009-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001902313-26-000007", "src": "INSIDERS", "ticker": "HTGC", "cik": "1280784", "company": "Hercules Capital, Inc.", "company_raw": "Hercules Capital, Inc.", "who": "Kiersten Zaza Botelho", "who_key": "Botelho Kiersten Zaza", "role": "Chief Legal Officer & CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32590.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on HTGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902313/000190231326000007/0001902313-26-000007-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001907321-26-000008", "src": "INSIDERS", "ticker": "HTGC", "cik": "1280784", "company": "Hercules Capital, Inc.", "company_raw": "Hercules Capital, Inc.", "who": "Christian Follmann", "who_key": "Follmann Christian", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46194.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec files routine paperwork on HTGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907321/000190732126000008/0001907321-26-000008-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001768773-26-000010", "src": "INSIDERS", "ticker": "HTGC", "cik": "1280784", "company": "Hercules Capital, Inc.", "company_raw": "Hercules Capital, Inc.", "who": "Seth H. Meyer", "who_key": "Meyer Seth H", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "President files routine paperwork on HTGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1768773/000176877326000010/0001768773-26-000010-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78640}, {"id": "HOUSE-2026-20033947-T0", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx sells HTGC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033947.pdf", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424240}, {"id": "HOUSE-2025-20033553-T2", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "01/2025 $1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033553.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502000}, {"id": "HOUSE-2025-20032215-T1", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/30/2025$1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05 \u00b7 partial", "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. Virginia Foxx dumps HTGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032215.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581200}, {"id": "HOUSE-2025-20032040-T1", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/02/2025$1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032040.pdf", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634480}, {"id": "HOUSE-2025-20030450-T1", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/03/2025$1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030450.pdf", "trade_date": "2025-05-20", "timestamp": "2025-05-20", "mins": 765520}, {"id": "HOUSE-2025-20029061-T4", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "02/2025$15,001 -\n$50,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874960}, {"id": "HOUSE-2024-20026376-T2", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "2024 $1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026376.pdf", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026160}, {"id": "HOUSE-2024-20026124-T0", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nJT Hercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026124.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066480}, {"id": "HOUSE-2024-20025771-T2", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/03/2024$1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025771.pdf", "trade_date": "2024-08-20", "timestamp": "2024-08-20", "mins": 1158640}, {"id": "HOUSE-2024-20025200-T4", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/03/2024$1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289680}, {"id": "HOUSE-2024-20024996-T2", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/06/2024$1,001 - $15,000\nF S: New\nHercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024996.pdf", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340080}, {"id": "HOUSE-2024-20024825-T2", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/2024$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024825.pdf", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397680}, {"id": "HOUSE-2024-20024596-T13", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/2024$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc. Common Stock", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf", "trade_date": "2024-02-01", "timestamp": "2024-02-01", "mins": 1448080}, {"id": "HOUSE-2024-20024424-T7", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/18/202402/01/2024$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471120}, {"id": "HOUSE-2023-20023946-T6", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/23/202310/23/2023$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-25", "timestamp": "2023-10-25", "mins": 1590640}, {"id": "HOUSE-2023-20023946-T5", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/20/202310/20/2023$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-23", "timestamp": "2023-10-23", "mins": 1593520}, {"id": "HOUSE-2023-20023946-T4", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/03/202310/03/2023$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-20", "timestamp": "2023-10-20", "mins": 1597840}, {"id": "HOUSE-2023-20023946-T3", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/02/202310/02/2023$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-03", "timestamp": "2023-10-03", "mins": 1622320}, {"id": "HOUSE-2023-20023809-T2", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "18/202310/05/2023$15,001 -\n$50,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023809.pdf", "trade_date": "2023-09-21", "timestamp": "2023-09-21", "mins": 1639600}, {"id": "HOUSE-2022-20021127-T6", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/09/202205/09/2022$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx dumps HTGC ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345200}, {"id": "HOUSE-2022-20021127-T5", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "/16/202205/16/2022$1,001 - $15,000\nF S: New\nJT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359600}, {"id": "HOUSE-2023-20022213-T16", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "022$15,001 -\n$50,000\nF S: Amended\n2000092138JT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448880}, {"id": "HOUSE-2023-20022213-T14", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "022$15,001 -\n$50,000\nF S: Amended\n2000092117JT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450320}, {"id": "HOUSE-2023-20022213-T15", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "t Cap.\nGains >\n$200?\nF S: Amended\n2000092113JT Hercules Capital, Inc.", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx picks up HTGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454640}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-19", "src": "CONGRESS", "ticker": "HTGC", "cik": "", "company": "Hercules Capital, Inc.", "company_raw": "Hercules Technology Growth Capital, Inc. (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Susan M Collins sells HTGC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459280}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hercules Capital, Inc. Common Stock", "new_value": "Hercules Capital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001280784", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001280784", "applied": 1, "detected_at": "2026-10-25T02:44:20.591513"}]}, "key_people": [{"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 77021.0, "sold": 115003.0, "net": -37982.0, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033947.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033553.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032215.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032040.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030450.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029061.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026376.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026124.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-08-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025771.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025200.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024996.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024825.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-02-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024596.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023809.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2022-05-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022213.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033947.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001628280-26-065459", "price_sensitive": true}, {"form": "424B2", "date": "2026-10-06", "title": "Form 424B2", "accession": "0001628280-26-065264", "price_sensitive": false}, {"form": "497AD", "date": "2026-10-05", "title": "Form 497AD", "accession": "0001628280-26-065058", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-05", "title": "Form FWP", "accession": "0001628280-26-065036", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-05", "title": "Form 424B2", "accession": "0001628280-26-064764", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002092805-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002092805-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "Material event", "accession": "0001280784-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "PRIMARY DOCUMENT", "accession": "0001768773-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001280784-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001280784-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001280784-26-000035", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-23", "title": "Form 424B2", "accession": "0001193125-26-314096", "price_sensitive": false}, {"form": "497AD", "date": "2026-07-21", "title": "Form 497AD", "accession": "0001193125-26-310403", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-21", "title": "Form FWP", "accession": "0001193125-26-310369", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001280784-26-000032", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-21", "title": "Form 424B2", "accession": "0001193125-26-309610", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001907321-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001768773-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001505910-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "PRIMARY DOCUMENT", "accession": "0001902313-26-000006", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-26", "title": "Employee share plan", "accession": "0001193125-26-285453", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001207407-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001207407-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "PRIMARY DOCUMENT", "accession": "0001207407-26-000009", "price_sensitive": false}], "performance": {"ticker": "HTGC", "has_prices": true, "summary": {"n": 21, "avg": -0.006637192644427335, "win_rate": 0.42857142857142855, "best": 0.13561553653719555, "worst": -0.13141993957703926, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-11-19", "score": 0.0, "ref_price": 17.42, "return": -0.009758897818599408}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-08-19", "score": 0.0, "ref_price": 19.16, "return": -0.09968684759916493}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-05-20", "score": 0.0, "ref_price": 17.86, "return": -0.03415453527435607}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 19.09, "return": -0.09638554216867469}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 18.82, "return": -0.08342189160467589}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 19.86, "return": -0.13141993957703926}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-08-20", "score": 0.0, "ref_price": 18.27, "return": -0.05582922824302133}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-05-21", "score": 0.0, "ref_price": 19.64, "return": -0.12169042769857437}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-04-16", "score": 0.0, "ref_price": 17.99, "return": -0.041133963312951556}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-03-07", "score": 0.0, "ref_price": 18.15, "return": -0.04958677685950406}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-02-01", "score": 0.0, "ref_price": 17.19, "return": 0.003490401396160484}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2024-01-16", "score": 0.0, "ref_price": 16.95, "return": 0.01769911504424783}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-25", "score": 0.0, "ref_price": 15.19, "return": 0.13561553653719555}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-23", "score": 0.0, "ref_price": 15.23, "return": 0.1326329612606697}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-20", "score": 0.0, "ref_price": 15.66, "return": 0.10153256704980843}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 15.76, "return": 0.09454314720812185}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-09-21", "score": 0.0, "ref_price": 16.24, "return": 0.06219211822660109}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-09", "score": 0.0, "ref_price": 16.23, "return": 0.06284658040665432}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 17.0, "return": 0.014705882352941176}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-03-07", "score": 0.0, "ref_price": 17.36, "return": -0.006336405529953884}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 17.88, "return": -0.03523489932885901}]}, "price_series": [{"date": "2016-08-08", "close": 13.79, "volume": 403750.0}, {"date": "2016-08-09", "close": 14.0, "volume": 545362.0}, {"date": "2016-08-10", "close": 13.97, "volume": 468469.0}, {"date": "2016-08-11", "close": 13.7, "volume": 362398.0}, {"date": "2016-08-12", "close": 13.7, "volume": 248630.0}, {"date": "2016-08-15", "close": 13.65, "volume": 293489.0}, {"date": "2016-08-16", "close": 13.58, "volume": 206403.0}, {"date": "2016-08-17", "close": 13.66, "volume": 225434.0}, {"date": "2016-08-18", "close": 13.75, "volume": 328706.0}, {"date": "2016-08-19", "close": 13.77, "volume": 162653.0}, {"date": "2016-08-22", "close": 13.91, "volume": 388704.0}, {"date": "2016-08-23", "close": 13.73, "volume": 315412.0}, {"date": "2016-08-24", "close": 13.71, "volume": 290732.0}, {"date": "2016-08-25", "close": 13.54, "volume": 243431.0}, {"date": "2016-08-26", "close": 13.58, "volume": 301291.0}, {"date": "2016-08-29", "close": 13.73, "volume": 313161.0}, {"date": "2016-08-30", "close": 13.84, "volume": 261712.0}, {"date": "2016-08-31", "close": 13.66, "volume": 298324.0}, {"date": "2016-09-01", "close": 13.69, "volume": 245860.0}, {"date": "2016-09-02", "close": 13.76, "volume": 168033.0}, {"date": "2016-09-06", "close": 13.74, "volume": 216110.0}, {"date": "2016-09-07", "close": 13.69, "volume": 277050.0}, {"date": "2016-09-08", "close": 13.71, "volume": 215971.0}, {"date": "2016-09-09", "close": 13.53, "volume": 271266.0}, {"date": "2016-09-12", "close": 13.4, "volume": 449762.0}, {"date": "2016-09-13", "close": 13.25, "volume": 218747.0}, {"date": "2016-09-14", "close": 13.35, "volume": 243549.0}, {"date": "2016-09-15", "close": 13.44, "volume": 210480.0}, {"date": "2016-09-16", "close": 13.29, "volume": 297415.0}, {"date": "2016-09-19", "close": 13.29, "volume": 250663.0}, {"date": "2016-09-20", "close": 13.29, "volume": 228462.0}, {"date": "2016-09-21", "close": 13.3, "volume": 221413.0}, {"date": "2016-09-22", "close": 13.31, "volume": 237118.0}, {"date": "2016-09-23", "close": 13.29, "volume": 266327.0}, {"date": "2016-09-26", "close": 13.34, "volume": 394225.0}, {"date": "2016-09-27", "close": 13.45, "volume": 402679.0}, {"date": "2016-09-28", "close": 13.49, "volume": 323650.0}, {"date": "2016-09-29", "close": 13.48, "volume": 330670.0}, {"date": "2016-09-30", "close": 13.56, "volume": 451233.0}, {"date": "2016-10-03", "close": 13.6, "volume": 320501.0}, {"date": "2016-10-04", "close": 13.53, "volume": 307598.0}, {"date": "2016-10-05", "close": 13.61, "volume": 301100.0}, {"date": "2016-10-06", "close": 13.62, "volume": 252039.0}, {"date": "2016-10-07", "close": 13.62, "volume": 291740.0}, {"date": "2016-10-10", "close": 13.61, "volume": 172921.0}, {"date": "2016-10-11", "close": 13.55, "volume": 256638.0}, {"date": "2016-10-12", "close": 13.53, "volume": 274499.0}, {"date": "2016-10-13", "close": 13.45, "volume": 240243.0}, {"date": "2016-10-14", "close": 13.49, "volume": 186719.0}, {"date": "2016-10-17", "close": 13.44, "volume": 281051.0}, {"date": "2016-10-18", "close": 13.53, "volume": 178284.0}, {"date": "2016-10-19", "close": 13.64, "volume": 309976.0}, {"date": "2016-10-20", "close": 13.5, "volume": 180362.0}, {"date": "2016-10-21", "close": 13.61, "volume": 161129.0}, {"date": "2016-10-24", "close": 13.61, "volume": 209369.0}, {"date": "2016-10-25", "close": 13.58, "volume": 312254.0}, {"date": "2016-10-26", "close": 13.57, "volume": 320284.0}, {"date": "2016-10-27", "close": 13.57, "volume": 460110.0}, {"date": "2016-10-28", "close": 13.76, "volume": 395259.0}, {"date": "2016-10-31", "close": 13.71, "volume": 287115.0}, {"date": "2016-11-01", "close": 13.66, "volume": 314016.0}, {"date": "2016-11-02", "close": 13.52, "volume": 216339.0}, {"date": "2016-11-03", "close": 12.98, "volume": 463694.0}, {"date": "2016-11-04", "close": 12.9, "volume": 447388.0}, {"date": "2016-11-07", "close": 13.17, "volume": 369925.0}, {"date": "2016-11-08", "close": 13.19, "volume": 357689.0}, {"date": "2016-11-09", "close": 13.26, "volume": 452951.0}, {"date": "2016-11-10", "close": 13.43, "volume": 286792.0}, {"date": "2016-11-11", "close": 13.55, "volume": 230660.0}, {"date": "2016-11-14", "close": 13.65, "volume": 215047.0}, {"date": "2016-11-15", "close": 13.53, "volume": 215555.0}, {"date": "2016-11-16", "close": 13.54, "volume": 228591.0}, {"date": "2016-11-17", "close": 13.62, "volume": 322956.0}, {"date": "2016-11-18", "close": 13.81, "volume": 383734.0}, {"date": "2016-11-21", "close": 13.71, "volume": 937661.0}, {"date": "2016-11-22", "close": 13.63, "volume": 319064.0}, {"date": "2016-11-23", "close": 13.65, "volume": 265953.0}, {"date": "2016-11-25", "close": 13.85, "volume": 250464.0}, {"date": "2016-11-28", "close": 13.76, "volume": 329384.0}, {"date": "2016-11-29", "close": 13.77, "volume": 270800.0}, {"date": "2016-11-30", "close": 13.66, "volume": 308962.0}, {"date": "2016-12-01", "close": 13.71, "volume": 319565.0}, {"date": "2016-12-02", "close": 13.55, "volume": 263432.0}, {"date": "2016-12-05", "close": 13.74, "volume": 417627.0}, {"date": "2016-12-06", "close": 13.62, "volume": 390228.0}, {"date": "2016-12-07", "close": 13.59, "volume": 334773.0}, {"date": "2016-12-08", "close": 13.74, "volume": 384585.0}, {"date": "2016-12-09", "close": 13.67, "volume": 491088.0}, {"date": "2016-12-12", "close": 13.52, "volume": 487062.0}, {"date": "2016-12-13", "close": 13.43, "volume": 477409.0}, {"date": "2016-12-14", "close": 13.39, "volume": 370283.0}, {"date": "2016-12-15", "close": 13.52, "volume": 429294.0}, {"date": "2016-12-16", "close": 13.45, "volume": 1159462.0}, {"date": "2016-12-19", "close": 13.78, "volume": 627003.0}, {"date": "2016-12-20", "close": 13.79, "volume": 341345.0}, {"date": "2016-12-21", "close": 13.8, "volume": 263939.0}, {"date": "2016-12-22", "close": 13.78, "volume": 282026.0}, {"date": "2016-12-23", "close": 13.99, "volume": 383472.0}, {"date": "2016-12-27", "close": 14.25, "volume": 364054.0}, {"date": "2016-12-28", "close": 14.09, "volume": 242035.0}, {"date": "2016-12-29", "close": 14.17, "volume": 234836.0}, {"date": "2016-12-30", "close": 14.11, "volume": 366780.0}, {"date": "2017-01-03", "close": 14.38, "volume": 538349.0}, {"date": "2017-01-04", "close": 14.51, "volume": 954812.0}, {"date": "2017-01-05", "close": 14.4, "volume": 390863.0}, {"date": "2017-01-06", "close": 14.41, "volume": 282939.0}, {"date": "2017-01-09", "close": 14.12, "volume": 357805.0}, {"date": "2017-01-10", "close": 14.21, "volume": 434574.0}, {"date": "2017-01-11", "close": 14.21, "volume": 244405.0}, {"date": "2017-01-12", "close": 14.13, "volume": 277805.0}, {"date": "2017-01-13", "close": 14.19, "volume": 270119.0}, {"date": "2017-01-17", "close": 14.16, "volume": 345288.0}, {"date": "2017-01-18", "close": 14.4, "volume": 667453.0}, {"date": "2017-01-19", "close": 14.27, "volume": 877340.0}, {"date": "2017-01-20", "close": 14.17, "volume": 450042.0}, {"date": "2017-01-23", "close": 14.21, "volume": 519225.0}, {"date": "2017-01-24", "close": 14.27, "volume": 516914.0}, {"date": "2017-01-25", "close": 14.48, "volume": 646873.0}, {"date": "2017-01-26", "close": 14.4, "volume": 386615.0}, {"date": "2017-01-27", "close": 14.41, "volume": 292838.0}, {"date": "2017-01-30", "close": 14.4, "volume": 535282.0}, {"date": "2017-01-31", "close": 14.13, "volume": 503043.0}, {"date": "2017-02-01", "close": 14.56, "volume": 388336.0}, {"date": "2017-02-02", "close": 14.29, "volume": 331749.0}, {"date": "2017-02-03", "close": 14.45, "volume": 413185.0}, {"date": "2017-02-06", "close": 14.51, "volume": 489794.0}, {"date": "2017-02-07", "close": 14.6, "volume": 469835.0}, {"date": "2017-02-08", "close": 14.54, "volume": 524054.0}, {"date": "2017-02-09", "close": 14.49, "volume": 337860.0}, {"date": "2017-02-10", "close": 14.66, "volume": 549312.0}, {"date": "2017-02-13", "close": 14.69, "volume": 482699.0}, {"date": "2017-02-14", "close": 14.94, "volume": 399721.0}, {"date": "2017-02-15", "close": 15.12, "volume": 477779.0}, {"date": "2017-02-16", "close": 15.11, "volume": 493412.0}, {"date": "2017-02-17", "close": 15.17, "volume": 522275.0}, {"date": "2017-02-21", "close": 15.28, "volume": 497933.0}, {"date": "2017-02-22", "close": 15.43, "volume": 631155.0}, {"date": "2017-02-23", "close": 14.94, "volume": 1000570.0}, {"date": "2017-02-24", "close": 15.12, "volume": 1516864.0}, {"date": "2017-02-27", "close": 14.91, "volume": 890954.0}, {"date": "2017-02-28", "close": 14.81, "volume": 771425.0}, {"date": "2017-03-01", "close": 14.99, "volume": 934062.0}, {"date": "2017-03-02", "close": 14.71, "volume": 631533.0}, {"date": "2017-03-03", "close": 14.82, "volume": 490327.0}, {"date": "2017-03-06", "close": 14.85, "volume": 379736.0}, {"date": "2017-03-07", "close": 14.82, "volume": 442347.0}, {"date": "2017-03-08", "close": 14.52, "volume": 476434.0}, {"date": "2017-03-09", "close": 14.55, "volume": 398819.0}, {"date": "2017-03-10", "close": 14.69, "volume": 393973.0}, {"date": "2017-03-13", "close": 14.85, "volume": 473073.0}, {"date": "2017-03-14", "close": 14.56, "volume": 447088.0}, {"date": "2017-03-15", "close": 14.82, "volume": 543249.0}, {"date": "2017-03-16", "close": 14.95, "volume": 617604.0}, {"date": "2017-03-17", "close": 15.09, "volume": 782238.0}, {"date": "2017-03-20", "close": 14.91, "volume": 459183.0}, {"date": "2017-03-21", "close": 14.67, "volume": 392074.0}, {"date": "2017-03-22", "close": 14.63, "volume": 607405.0}, {"date": "2017-03-23", "close": 14.66, "volume": 367454.0}, {"date": "2017-03-24", "close": 14.81, "volume": 431318.0}, {"date": "2017-03-27", "close": 14.83, "volume": 247787.0}, {"date": "2017-03-28", "close": 15.08, "volume": 438178.0}, {"date": "2017-03-29", "close": 15.31, "volume": 400190.0}, {"date": "2017-03-30", "close": 15.37, "volume": 505001.0}, {"date": "2017-03-31", "close": 15.13, "volume": 715428.0}, {"date": "2017-04-03", "close": 15.05, "volume": 430059.0}, {"date": "2017-04-04", "close": 15.05, "volume": 317789.0}, {"date": "2017-04-05", "close": 14.96, "volume": 356659.0}, {"date": "2017-04-06", "close": 15.0, "volume": 312044.0}, {"date": "2017-04-07", "close": 15.01, "volume": 330665.0}, {"date": "2017-04-10", "close": 15.08, "volume": 335204.0}, {"date": "2017-04-11", "close": 15.18, "volume": 344389.0}, {"date": "2017-04-12", "close": 15.11, "volume": 248556.0}, {"date": "2017-04-13", "close": 15.1, "volume": 221098.0}, {"date": "2017-04-17", "close": 15.23, "volume": 353753.0}, {"date": "2017-04-18", "close": 15.2, "volume": 373340.0}, {"date": "2017-04-19", "close": 15.22, "volume": 367265.0}, {"date": "2017-04-20", "close": 15.2, "volume": 734144.0}, {"date": "2017-04-21", "close": 15.34, "volume": 503574.0}, {"date": "2017-04-24", "close": 15.39, "volume": 353329.0}, {"date": "2017-04-25", "close": 15.49, "volume": 443423.0}, {"date": "2017-04-26", "close": 15.56, "volume": 354084.0}, {"date": "2017-04-27", "close": 15.52, "volume": 470382.0}, {"date": "2017-04-28", "close": 15.52, "volume": 503382.0}, {"date": "2017-05-01", "close": 15.46, "volume": 411405.0}, {"date": "2017-05-02", "close": 15.49, "volume": 254967.0}, {"date": "2017-05-03", "close": 15.38, "volume": 737065.0}, {"date": "2017-05-04", "close": 13.49, "volume": 5007692.0}, {"date": "2017-05-05", "close": 13.0, "volume": 2804986.0}, {"date": "2017-05-08", "close": 12.76, "volume": 2761993.0}, {"date": "2017-05-09", "close": 12.89, "volume": 1710852.0}, {"date": "2017-05-10", "close": 13.02, "volume": 1463527.0}, {"date": "2017-05-11", "close": 12.81, "volume": 1021339.0}, {"date": "2017-05-12", "close": 12.66, "volume": 634534.0}, {"date": "2017-05-15", "close": 13.31, "volume": 2078388.0}, {"date": "2017-05-16", "close": 13.29, "volume": 679713.0}, {"date": "2017-05-17", "close": 13.22, "volume": 779821.0}, {"date": "2017-05-18", "close": 13.34, "volume": 578348.0}, {"date": "2017-05-19", "close": 13.26, "volume": 709564.0}, {"date": "2017-05-22", "close": 13.26, "volume": 520760.0}, {"date": "2017-05-23", "close": 13.26, "volume": 399659.0}, {"date": "2017-05-24", "close": 13.34, "volume": 460435.0}, {"date": "2017-05-25", "close": 13.24, "volume": 410308.0}, {"date": "2017-05-26", "close": 13.22, "volume": 493865.0}, {"date": "2017-05-30", "close": 13.04, "volume": 614765.0}, {"date": "2017-05-31", "close": 13.03, "volume": 623117.0}, {"date": "2017-06-01", "close": 13.19, "volume": 333403.0}, {"date": "2017-06-02", "close": 13.09, "volume": 308396.0}, {"date": "2017-06-05", "close": 12.97, "volume": 414801.0}, {"date": "2017-06-06", "close": 13.03, "volume": 368880.0}, {"date": "2017-06-07", "close": 12.99, "volume": 246403.0}, {"date": "2017-06-08", "close": 13.01, "volume": 401196.0}, {"date": "2017-06-09", "close": 13.05, "volume": 232433.0}, {"date": "2017-06-12", "close": 13.1, "volume": 370583.0}, {"date": "2017-06-13", "close": 13.18, "volume": 332614.0}, {"date": "2017-06-14", "close": 13.2, "volume": 299648.0}, {"date": "2017-06-15", "close": 13.18, "volume": 421468.0}, {"date": "2017-06-16", "close": 13.28, "volume": 237501.0}, {"date": "2017-06-19", "close": 13.3, "volume": 181372.0}, {"date": "2017-06-20", "close": 13.2, "volume": 314846.0}, {"date": "2017-06-21", "close": 13.23, "volume": 220926.0}, {"date": "2017-06-22", "close": 13.23, "volume": 205457.0}, {"date": "2017-06-23", "close": 13.3, "volume": 213402.0}, {"date": "2017-06-26", "close": 13.36, "volume": 329512.0}, {"date": "2017-06-27", "close": 13.26, "volume": 225571.0}, {"date": "2017-06-28", "close": 13.22, "volume": 236537.0}, {"date": "2017-06-29", "close": 13.3, "volume": 356927.0}, {"date": "2017-06-30", "close": 13.24, "volume": 274579.0}, {"date": "2017-07-03", "close": 13.34, "volume": 132244.0}, {"date": "2017-07-05", "close": 13.3, "volume": 330364.0}, {"date": "2017-07-06", "close": 13.24, "volume": 278220.0}, {"date": "2017-07-07", "close": 13.27, "volume": 195422.0}, {"date": "2017-07-10", "close": 13.43, "volume": 342758.0}, {"date": "2017-07-11", "close": 13.29, "volume": 392091.0}, {"date": "2017-07-12", "close": 13.38, "volume": 237384.0}, {"date": "2017-07-13", "close": 13.48, "volume": 344762.0}, {"date": "2017-07-14", "close": 13.44, "volume": 233972.0}, {"date": "2017-07-17", "close": 13.5, "volume": 230787.0}, {"date": "2017-07-18", "close": 13.43, "volume": 333993.0}, {"date": "2017-07-19", "close": 13.34, "volume": 334277.0}, {"date": "2017-07-20", "close": 13.3, "volume": 199316.0}, {"date": "2017-07-21", "close": 13.29, "volume": 199150.0}, {"date": "2017-07-24", "close": 13.29, "volume": 244754.0}, {"date": "2017-07-25", "close": 13.26, "volume": 596261.0}, {"date": "2017-07-26", "close": 13.27, "volume": 224118.0}, {"date": "2017-07-27", "close": 13.3, "volume": 265993.0}, {"date": "2017-07-28", "close": 13.3, "volume": 203557.0}, {"date": "2017-07-31", "close": 13.34, "volume": 201578.0}, {"date": "2017-08-01", "close": 13.4, "volume": 213229.0}, {"date": "2017-08-02", "close": 13.35, "volume": 127934.0}, {"date": "2017-08-03", "close": 13.33, "volume": 231073.0}, {"date": "2017-08-04", "close": 12.78, "volume": 1735598.0}, {"date": "2017-08-07", "close": 13.18, "volume": 654498.0}, {"date": "2017-08-08", "close": 13.23, "volume": 588500.0}, {"date": "2017-08-09", "close": 13.37, "volume": 623062.0}, {"date": "2017-08-10", "close": 12.75, "volume": 722817.0}, {"date": "2017-08-11", "close": 12.67, "volume": 636504.0}, {"date": "2017-08-14", "close": 12.92, "volume": 344984.0}, {"date": "2017-08-15", "close": 12.81, "volume": 330457.0}, {"date": "2017-08-16", "close": 12.71, "volume": 462226.0}, {"date": "2017-08-17", "close": 12.68, "volume": 382326.0}, {"date": "2017-08-18", "close": 12.53, "volume": 388500.0}, {"date": "2017-08-21", "close": 12.48, "volume": 499154.0}, {"date": "2017-08-22", "close": 12.48, "volume": 318445.0}, {"date": "2017-08-23", "close": 12.45, "volume": 302063.0}, {"date": "2017-08-24", "close": 12.44, "volume": 399599.0}, {"date": "2017-08-25", "close": 12.43, "volume": 324466.0}, {"date": "2017-08-28", "close": 12.43, "volume": 293636.0}, {"date": "2017-08-29", "close": 12.32, "volume": 377625.0}, {"date": "2017-08-30", "close": 12.31, "volume": 339490.0}, {"date": "2017-08-31", "close": 12.2, "volume": 586688.0}, {"date": "2017-09-01", "close": 12.41, "volume": 687423.0}, {"date": "2017-09-05", "close": 12.22, "volume": 337988.0}, {"date": "2017-09-06", "close": 12.13, "volume": 348568.0}, {"date": "2017-09-07", "close": 12.11, "volume": 260922.0}, {"date": "2017-09-08", "close": 12.04, "volume": 1167551.0}, {"date": "2017-09-11", "close": 12.1, "volume": 500958.0}, {"date": "2017-09-12", "close": 12.13, "volume": 420142.0}, {"date": "2017-09-13", "close": 12.18, "volume": 509334.0}, {"date": "2017-09-14", "close": 12.35, "volume": 561622.0}, {"date": "2017-09-15", "close": 12.4, "volume": 644971.0}, {"date": "2017-09-18", "close": 12.4, "volume": 310308.0}, {"date": "2017-09-19", "close": 12.39, "volume": 565182.0}, {"date": "2017-09-20", "close": 12.52, "volume": 403257.0}, {"date": "2017-09-21", "close": 12.49, "volume": 305716.0}, {"date": "2017-09-22", "close": 12.64, "volume": 302589.0}, {"date": "2017-09-25", "close": 12.63, "volume": 419740.0}, {"date": "2017-09-26", "close": 12.72, "volume": 339710.0}, {"date": "2017-09-27", "close": 12.69, "volume": 377354.0}, {"date": "2017-09-28", "close": 12.76, "volume": 374215.0}, {"date": "2017-09-29", "close": 12.9, "volume": 411069.0}, {"date": "2017-10-02", "close": 12.9, "volume": 519481.0}, {"date": "2017-10-03", "close": 12.73, "volume": 404795.0}, {"date": "2017-10-04", "close": 12.67, "volume": 470496.0}, {"date": "2017-10-05", "close": 12.76, "volume": 415891.0}, {"date": "2017-10-06", "close": 12.69, "volume": 254639.0}, {"date": "2017-10-09", "close": 12.65, "volume": 216027.0}, {"date": "2017-10-10", "close": 12.74, "volume": 266504.0}, {"date": "2017-10-11", "close": 12.74, "volume": 336264.0}, {"date": "2017-10-12", "close": 12.8, "volume": 367954.0}, {"date": "2017-10-13", "close": 12.7, "volume": 226797.0}, {"date": "2017-10-16", "close": 12.69, "volume": 350506.0}, {"date": "2017-10-17", "close": 12.65, "volume": 332523.0}, {"date": "2017-10-18", "close": 12.65, "volume": 230947.0}, {"date": "2017-10-19", "close": 12.62, "volume": 257106.0}, {"date": "2017-10-20", "close": 12.71, "volume": 280763.0}, {"date": "2017-10-23", "close": 12.76, "volume": 188886.0}, {"date": "2017-10-24", "close": 12.79, "volume": 353058.0}, {"date": "2017-10-25", "close": 12.54, "volume": 316339.0}, {"date": "2017-10-26", "close": 12.44, "volume": 318598.0}, {"date": "2017-10-27", "close": 12.63, "volume": 254473.0}, {"date": "2017-10-30", "close": 12.61, "volume": 270692.0}, {"date": "2017-10-31", "close": 12.47, "volume": 305865.0}, {"date": "2017-11-01", "close": 12.49, "volume": 315731.0}, {"date": "2017-11-02", "close": 12.45, "volume": 454342.0}, {"date": "2017-11-03", "close": 13.4, "volume": 1722794.0}, {"date": "2017-11-06", "close": 13.38, "volume": 846149.0}, {"date": "2017-11-07", "close": 13.61, "volume": 860104.0}, {"date": "2017-11-08", "close": 13.94, "volume": 578381.0}, {"date": "2017-11-09", "close": 13.82, "volume": 602287.0}, {"date": "2017-11-10", "close": 13.47, "volume": 723808.0}, {"date": "2017-11-13", "close": 13.44, "volume": 273443.0}, {"date": "2017-11-14", "close": 13.56, "volume": 275081.0}, {"date": "2017-11-15", "close": 13.44, "volume": 174943.0}, {"date": "2017-11-16", "close": 13.52, "volume": 302232.0}, {"date": "2017-11-17", "close": 13.65, "volume": 211812.0}, {"date": "2017-11-20", "close": 13.69, "volume": 375619.0}, {"date": "2017-11-21", "close": 13.65, "volume": 276639.0}, {"date": "2017-11-22", "close": 13.68, "volume": 277258.0}, {"date": "2017-11-24", "close": 13.67, "volume": 140616.0}, {"date": "2017-11-27", "close": 13.69, "volume": 319461.0}, {"date": "2017-11-28", "close": 13.53, "volume": 223069.0}, {"date": "2017-11-29", "close": 13.45, "volume": 266297.0}, {"date": "2017-11-30", "close": 13.43, "volume": 297452.0}, {"date": "2017-12-01", "close": 13.39, "volume": 308333.0}, {"date": "2017-12-04", "close": 13.28, "volume": 312769.0}, {"date": "2017-12-05", "close": 13.1, "volume": 408458.0}, {"date": "2017-12-06", "close": 13.11, "volume": 429719.0}, {"date": "2017-12-07", "close": 13.1, "volume": 331383.0}, {"date": "2017-12-08", "close": 13.34, "volume": 273753.0}, {"date": "2017-12-11", "close": 13.25, "volume": 259647.0}, {"date": "2017-12-12", "close": 13.09, "volume": 251434.0}, {"date": "2017-12-13", "close": 13.1, "volume": 509074.0}, {"date": "2017-12-14", "close": 13.06, "volume": 351097.0}, {"date": "2017-12-15", "close": 12.99, "volume": 420479.0}, {"date": "2017-12-18", "close": 13.0, "volume": 394432.0}, {"date": "2017-12-19", "close": 12.73, "volume": 1043283.0}, {"date": "2017-12-20", "close": 12.92, "volume": 507616.0}, {"date": "2017-12-21", "close": 12.99, "volume": 275525.0}, {"date": "2017-12-22", "close": 12.95, "volume": 267324.0}, {"date": "2017-12-26", "close": 12.93, "volume": 454563.0}, {"date": "2017-12-27", "close": 13.11, "volume": 500592.0}, {"date": "2017-12-28", "close": 13.08, "volume": 406809.0}, {"date": "2017-12-29", "close": 13.12, "volume": 576441.0}, {"date": "2018-01-02", "close": 13.25, "volume": 374119.0}, {"date": "2018-01-03", "close": 13.09, "volume": 430979.0}, {"date": "2018-01-04", "close": 12.97, "volume": 362478.0}, {"date": "2018-01-05", "close": 12.99, "volume": 395472.0}, {"date": "2018-01-08", "close": 13.07, "volume": 411548.0}, {"date": "2018-01-09", "close": 13.04, "volume": 354604.0}, {"date": "2018-01-10", "close": 12.93, "volume": 282281.0}, {"date": "2018-01-11", "close": 13.03, "volume": 318099.0}, {"date": "2018-01-12", "close": 13.0, "volume": 250854.0}, {"date": "2018-01-16", "close": 13.07, "volume": 535136.0}, {"date": "2018-01-17", "close": 13.06, "volume": 330383.0}, {"date": "2018-01-18", "close": 13.1, "volume": 313821.0}, {"date": "2018-01-19", "close": 13.1, "volume": 356811.0}, {"date": "2018-01-22", "close": 13.17, "volume": 321850.0}, {"date": "2018-01-23", "close": 13.2, "volume": 296318.0}, {"date": "2018-01-24", "close": 13.17, "volume": 261277.0}, {"date": "2018-01-25", "close": 13.09, "volume": 304687.0}, {"date": "2018-01-26", "close": 13.1, "volume": 371179.0}, {"date": "2018-01-29", "close": 13.03, "volume": 248739.0}, {"date": "2018-01-30", "close": 12.87, "volume": 257803.0}, {"date": "2018-01-31", "close": 12.68, "volume": 427065.0}, {"date": "2018-02-01", "close": 12.97, "volume": 286757.0}, {"date": "2018-02-02", "close": 12.68, "volume": 427616.0}, {"date": "2018-02-05", "close": 12.12, "volume": 1159563.0}, {"date": "2018-02-06", "close": 12.55, "volume": 553692.0}, {"date": "2018-02-07", "close": 12.77, "volume": 807773.0}, {"date": "2018-02-08", "close": 12.56, "volume": 318742.0}, {"date": "2018-02-09", "close": 12.34, "volume": 437097.0}, {"date": "2018-02-12", "close": 12.41, "volume": 447290.0}, {"date": "2018-02-13", "close": 12.57, "volume": 358335.0}, {"date": "2018-02-14", "close": 12.56, "volume": 424068.0}, {"date": "2018-02-15", "close": 12.44, "volume": 345619.0}, {"date": "2018-02-16", "close": 12.61, "volume": 295467.0}, {"date": "2018-02-20", "close": 12.4, "volume": 239721.0}, {"date": "2018-02-21", "close": 12.43, "volume": 238640.0}, {"date": "2018-02-22", "close": 12.41, "volume": 309414.0}, {"date": "2018-02-23", "close": 12.32, "volume": 537602.0}, {"date": "2018-02-26", "close": 12.27, "volume": 486227.0}, {"date": "2018-02-27", "close": 12.17, "volume": 382627.0}, {"date": "2018-02-28", "close": 12.05, "volume": 511066.0}, {"date": "2018-03-01", "close": 11.89, "volume": 711938.0}, {"date": "2018-03-02", "close": 11.92, "volume": 577896.0}, {"date": "2018-03-05", "close": 12.27, "volume": 712477.0}, {"date": "2018-03-06", "close": 12.18, "volume": 319541.0}, {"date": "2018-03-07", "close": 12.04, "volume": 370239.0}, {"date": "2018-03-08", "close": 12.2, "volume": 294279.0}, {"date": "2018-03-09", "close": 12.25, "volume": 263488.0}, {"date": "2018-03-12", "close": 12.25, "volume": 364954.0}, {"date": "2018-03-13", "close": 12.29, "volume": 387713.0}, {"date": "2018-03-14", "close": 12.1, "volume": 264633.0}, {"date": "2018-03-15", "close": 11.9, "volume": 345819.0}, {"date": "2018-03-16", "close": 12.03, "volume": 372681.0}, {"date": "2018-03-19", "close": 12.01, "volume": 217706.0}, {"date": "2018-03-20", "close": 12.07, "volume": 347815.0}, {"date": "2018-03-21", "close": 12.14, "volume": 207228.0}, {"date": "2018-03-22", "close": 12.29, "volume": 301304.0}, {"date": "2018-03-23", "close": 12.08, "volume": 261155.0}, {"date": "2018-03-26", "close": 12.03, "volume": 263626.0}, {"date": "2018-03-27", "close": 11.98, "volume": 399298.0}, {"date": "2018-03-28", "close": 12.02, "volume": 425627.0}, {"date": "2018-03-29", "close": 12.1, "volume": 503656.0}, {"date": "2018-04-02", "close": 11.99, "volume": 313392.0}, {"date": "2018-04-03", "close": 12.03, "volume": 348004.0}, {"date": "2018-04-04", "close": 12.05, "volume": 327909.0}, {"date": "2018-04-05", "close": 12.21, "volume": 387880.0}, {"date": "2018-04-06", "close": 12.11, "volume": 415252.0}, {"date": "2018-04-09", "close": 12.08, "volume": 344587.0}, {"date": "2018-04-10", "close": 12.09, "volume": 287153.0}, {"date": "2018-04-11", "close": 12.15, "volume": 377237.0}, {"date": "2018-04-12", "close": 12.14, "volume": 448924.0}, {"date": "2018-04-13", "close": 12.06, "volume": 475996.0}, {"date": "2018-04-16", "close": 12.09, "volume": 344458.0}, {"date": "2018-04-17", "close": 12.15, "volume": 348284.0}, {"date": "2018-04-18", "close": 12.19, "volume": 338918.0}, {"date": "2018-04-19", "close": 12.19, "volume": 342721.0}, {"date": "2018-04-20", "close": 12.19, "volume": 271242.0}, {"date": "2018-04-23", "close": 12.09, "volume": 321372.0}, {"date": "2018-04-24", "close": 12.1, "volume": 200102.0}, {"date": "2018-04-25", "close": 12.04, "volume": 192177.0}, {"date": "2018-04-26", "close": 12.08, "volume": 290961.0}, {"date": "2018-04-27", "close": 12.26, "volume": 263692.0}, {"date": "2018-04-30", "close": 12.4, "volume": 293001.0}, {"date": "2018-05-01", "close": 12.37, "volume": 138053.0}, {"date": "2018-05-02", "close": 12.31, "volume": 187270.0}, {"date": "2018-05-03", "close": 12.4, "volume": 224081.0}, {"date": "2018-05-04", "close": 12.31, "volume": 478968.0}, {"date": "2018-05-07", "close": 12.63, "volume": 310161.0}, {"date": "2018-05-08", "close": 12.61, "volume": 320095.0}, {"date": "2018-05-09", "close": 12.63, "volume": 355469.0}, {"date": "2018-05-10", "close": 12.64, "volume": 494861.0}, {"date": "2018-05-11", "close": 12.49, "volume": 360977.0}, {"date": "2018-05-14", "close": 12.4, "volume": 373204.0}, {"date": "2018-05-15", "close": 12.33, "volume": 264204.0}, {"date": "2018-05-16", "close": 12.42, "volume": 341648.0}, {"date": "2018-05-17", "close": 12.47, "volume": 312926.0}, {"date": "2018-05-18", "close": 12.48, "volume": 269448.0}, {"date": "2018-05-21", "close": 12.51, "volume": 482626.0}, {"date": "2018-05-22", "close": 12.49, "volume": 284071.0}, {"date": "2018-05-23", "close": 12.42, "volume": 361587.0}, {"date": "2018-05-24", "close": 12.38, "volume": 269176.0}, {"date": "2018-05-25", "close": 12.42, "volume": 181089.0}, {"date": "2018-05-29", "close": 12.4, "volume": 295311.0}, {"date": "2018-05-30", "close": 12.44, "volume": 222126.0}, {"date": "2018-05-31", "close": 12.39, "volume": 262552.0}, {"date": "2018-06-01", "close": 12.4, "volume": 150950.0}, {"date": "2018-06-04", "close": 12.36, "volume": 434890.0}, {"date": "2018-06-05", "close": 12.31, "volume": 381316.0}, {"date": "2018-06-06", "close": 12.39, "volume": 300895.0}, {"date": "2018-06-07", "close": 12.34, "volume": 326475.0}, {"date": "2018-06-08", "close": 12.34, "volume": 330230.0}, {"date": "2018-06-11", "close": 12.4, "volume": 308238.0}, {"date": "2018-06-12", "close": 12.16, "volume": 4438757.0}, {"date": "2018-06-13", "close": 12.44, "volume": 1477785.0}, {"date": "2018-06-14", "close": 12.48, "volume": 864561.0}, {"date": "2018-06-15", "close": 12.52, "volume": 745928.0}, {"date": "2018-06-18", "close": 12.42, "volume": 499781.0}, {"date": "2018-06-19", "close": 12.46, "volume": 641771.0}, {"date": "2018-06-20", "close": 12.6, "volume": 612163.0}, {"date": "2018-06-21", "close": 12.65, "volume": 566010.0}, {"date": "2018-06-22", "close": 12.74, "volume": 580899.0}, {"date": "2018-06-25", "close": 12.76, "volume": 811347.0}, {"date": "2018-06-26", "close": 12.97, "volume": 1013804.0}, {"date": "2018-06-27", "close": 12.76, "volume": 791947.0}, {"date": "2018-06-28", "close": 12.62, "volume": 563072.0}, {"date": "2018-06-29", "close": 12.65, "volume": 531815.0}, {"date": "2018-07-02", "close": 12.71, "volume": 416689.0}, {"date": "2018-07-03", "close": 12.89, "volume": 297583.0}, {"date": "2018-07-05", "close": 12.86, "volume": 235218.0}, {"date": "2018-07-06", "close": 12.88, "volume": 326313.0}, {"date": "2018-07-09", "close": 12.91, "volume": 280093.0}, {"date": "2018-07-10", "close": 12.92, "volume": 339548.0}, {"date": "2018-07-11", "close": 12.98, "volume": 1866407.0}, {"date": "2018-07-12", "close": 13.01, "volume": 284153.0}, {"date": "2018-07-13", "close": 13.07, "volume": 370656.0}, {"date": "2018-07-16", "close": 13.1, "volume": 238751.0}, {"date": "2018-07-17", "close": 13.18, "volume": 319953.0}, {"date": "2018-07-18", "close": 13.45, "volume": 798231.0}, {"date": "2018-07-19", "close": 13.47, "volume": 626296.0}, {"date": "2018-07-20", "close": 13.5, "volume": 535738.0}, {"date": "2018-07-23", "close": 13.4, "volume": 501432.0}, {"date": "2018-07-24", "close": 13.49, "volume": 454727.0}, {"date": "2018-07-25", "close": 13.58, "volume": 329111.0}, {"date": "2018-07-26", "close": 13.53, "volume": 288795.0}, {"date": "2018-07-27", "close": 13.46, "volume": 536282.0}, {"date": "2018-07-30", "close": 13.54, "volume": 362080.0}, {"date": "2018-07-31", "close": 13.51, "volume": 512496.0}, {"date": "2018-08-01", "close": 13.47, "volume": 327416.0}, {"date": "2018-08-02", "close": 13.52, "volume": 314918.0}, {"date": "2018-08-03", "close": 13.56, "volume": 429383.0}, {"date": "2018-08-06", "close": 13.57, "volume": 583762.0}, {"date": "2018-08-07", "close": 13.62, "volume": 359609.0}, {"date": "2018-08-08", "close": 13.63, "volume": 309203.0}, {"date": "2018-08-09", "close": 13.62, "volume": 533354.0}, {"date": "2018-08-10", "close": 13.44, "volume": 816854.0}, {"date": "2018-08-13", "close": 13.42, "volume": 576565.0}, {"date": "2018-08-14", "close": 13.44, "volume": 468102.0}, {"date": "2018-08-15", "close": 13.51, "volume": 618347.0}, {"date": "2018-08-16", "close": 13.6, "volume": 521810.0}, {"date": "2018-08-17", "close": 13.6, "volume": 329711.0}, {"date": "2018-08-20", "close": 13.6, "volume": 422625.0}, {"date": "2018-08-21", "close": 13.63, "volume": 441315.0}, {"date": "2018-08-22", "close": 13.64, "volume": 241207.0}, {"date": "2018-08-23", "close": 13.6, "volume": 280695.0}, {"date": "2018-08-24", "close": 13.49, "volume": 364291.0}, {"date": "2018-08-27", "close": 13.43, "volume": 718962.0}, {"date": "2018-08-28", "close": 13.41, "volume": 373433.0}, {"date": "2018-08-29", "close": 13.49, "volume": 573456.0}, {"date": "2018-08-30", "close": 13.54, "volume": 392112.0}, {"date": "2018-08-31", "close": 13.52, "volume": 313372.0}, {"date": "2018-09-04", "close": 13.5, "volume": 395241.0}, {"date": "2018-09-05", "close": 13.47, "volume": 317001.0}, {"date": "2018-09-06", "close": 13.39, "volume": 569043.0}, {"date": "2018-09-07", "close": 13.25, "volume": 523735.0}, {"date": "2018-09-10", "close": 13.15, "volume": 546139.0}, {"date": "2018-09-11", "close": 13.13, "volume": 480922.0}, {"date": "2018-09-12", "close": 13.19, "volume": 612998.0}, {"date": "2018-09-13", "close": 13.26, "volume": 409321.0}, {"date": "2018-09-14", "close": 13.16, "volume": 318769.0}, {"date": "2018-09-17", "close": 13.15, "volume": 301106.0}, {"date": "2018-09-18", "close": 13.23, "volume": 411762.0}, {"date": "2018-09-19", "close": 13.17, "volume": 297254.0}, {"date": "2018-09-20", "close": 13.24, "volume": 280892.0}, {"date": "2018-09-21", "close": 13.29, "volume": 372611.0}, {"date": "2018-09-24", "close": 13.28, "volume": 252493.0}, {"date": "2018-09-25", "close": 13.25, "volume": 235957.0}, {"date": "2018-09-26", "close": 13.22, "volume": 276212.0}, {"date": "2018-09-27", "close": 13.19, "volume": 295955.0}, {"date": "2018-09-28", "close": 13.16, "volume": 296652.0}, {"date": "2018-10-01", "close": 13.22, "volume": 268396.0}, {"date": "2018-10-02", "close": 13.25, "volume": 196815.0}, {"date": "2018-10-03", "close": 13.28, "volume": 187568.0}, {"date": "2018-10-04", "close": 13.12, "volume": 487005.0}, {"date": "2018-10-05", "close": 13.14, "volume": 214539.0}, {"date": "2018-10-08", "close": 12.93, "volume": 380085.0}, {"date": "2018-10-09", "close": 12.99, "volume": 321120.0}, {"date": "2018-10-10", "close": 12.8, "volume": 289286.0}, {"date": "2018-10-11", "close": 12.64, "volume": 523713.0}, {"date": "2018-10-12", "close": 12.67, "volume": 447356.0}, {"date": "2018-10-15", "close": 12.79, "volume": 249052.0}, {"date": "2018-10-16", "close": 12.79, "volume": 316862.0}, {"date": "2018-10-17", "close": 12.72, "volume": 256426.0}, {"date": "2018-10-18", "close": 12.73, "volume": 215445.0}, {"date": "2018-10-19", "close": 12.8, "volume": 440537.0}, {"date": "2018-10-22", "close": 12.71, "volume": 287188.0}, {"date": "2018-10-23", "close": 12.64, "volume": 383511.0}, {"date": "2018-10-24", "close": 12.4, "volume": 405028.0}, {"date": "2018-10-25", "close": 12.5, "volume": 561173.0}, {"date": "2018-10-26", "close": 12.42, "volume": 463616.0}, {"date": "2018-10-29", "close": 12.34, "volume": 540577.0}, {"date": "2018-10-30", "close": 12.37, "volume": 611906.0}, {"date": "2018-10-31", "close": 12.53, "volume": 802315.0}, {"date": "2018-11-01", "close": 12.55, "volume": 604972.0}, {"date": "2018-11-02", "close": 12.46, "volume": 961127.0}, {"date": "2018-11-05", "close": 12.63, "volume": 1179550.0}, {"date": "2018-11-06", "close": 12.65, "volume": 612983.0}, {"date": "2018-11-07", "close": 12.67, "volume": 934317.0}, {"date": "2018-11-08", "close": 12.34, "volume": 720395.0}, {"date": "2018-11-09", "close": 12.41, "volume": 483969.0}, {"date": "2018-11-12", "close": 12.28, "volume": 517318.0}, {"date": "2018-11-13", "close": 12.26, "volume": 574742.0}, {"date": "2018-11-14", "close": 12.38, "volume": 610697.0}, {"date": "2018-11-15", "close": 12.31, "volume": 628460.0}, {"date": "2018-11-16", "close": 12.26, "volume": 589674.0}, {"date": "2018-11-19", "close": 12.23, "volume": 860413.0}, {"date": "2018-11-20", "close": 12.12, "volume": 843371.0}, {"date": "2018-11-21", "close": 12.16, "volume": 483336.0}, {"date": "2018-11-23", "close": 12.25, "volume": 212120.0}, {"date": "2018-11-26", "close": 12.14, "volume": 466921.0}, {"date": "2018-11-27", "close": 12.09, "volume": 399103.0}, {"date": "2018-11-28", "close": 12.27, "volume": 499061.0}, {"date": "2018-11-29", "close": 12.27, "volume": 368200.0}, {"date": "2018-11-30", "close": 12.16, "volume": 274974.0}, {"date": "2018-12-03", "close": 12.21, "volume": 609529.0}, {"date": "2018-12-04", "close": 11.98, "volume": 606143.0}, {"date": "2018-12-06", "close": 11.8, "volume": 841061.0}, {"date": "2018-12-07", "close": 11.8, "volume": 549506.0}, {"date": "2018-12-10", "close": 11.68, "volume": 603823.0}, {"date": "2018-12-11", "close": 11.66, "volume": 466442.0}, {"date": "2018-12-12", "close": 11.64, "volume": 458132.0}, {"date": "2018-12-13", "close": 11.49, "volume": 565455.0}, {"date": "2018-12-14", "close": 11.36, "volume": 579658.0}, {"date": "2018-12-17", "close": 10.83, "volume": 1389698.0}, {"date": "2018-12-18", "close": 10.97, "volume": 954587.0}, {"date": "2018-12-19", "close": 11.1, "volume": 1004118.0}, {"date": "2018-12-20", "close": 10.63, "volume": 1144809.0}, {"date": "2018-12-21", "close": 10.79, "volume": 1151919.0}, {"date": "2018-12-24", "close": 10.97, "volume": 704914.0}, {"date": "2018-12-26", "close": 11.17, "volume": 782945.0}, {"date": "2018-12-27", "close": 11.23, "volume": 666382.0}, {"date": "2018-12-28", "close": 11.27, "volume": 545402.0}, {"date": "2018-12-31", "close": 11.05, "volume": 1164803.0}, {"date": "2019-01-02", "close": 11.23, "volume": 380242.0}, {"date": "2019-01-03", "close": 11.36, "volume": 460185.0}, {"date": "2019-01-04", "close": 11.68, "volume": 443425.0}, {"date": "2019-01-07", "close": 12.02, "volume": 532181.0}, {"date": "2019-01-08", "close": 12.14, "volume": 526276.0}, {"date": "2019-01-09", "close": 12.03, "volume": 417073.0}, {"date": "2019-01-10", "close": 12.14, "volume": 317721.0}, {"date": "2019-01-11", "close": 12.18, "volume": 303139.0}, {"date": "2019-01-14", "close": 12.01, "volume": 483786.0}, {"date": "2019-01-15", "close": 12.01, "volume": 279203.0}, {"date": "2019-01-16", "close": 12.23, "volume": 516792.0}, {"date": "2019-01-17", "close": 12.31, "volume": 370760.0}, {"date": "2019-01-18", "close": 12.42, "volume": 309644.0}, {"date": "2019-01-22", "close": 12.41, "volume": 775835.0}, {"date": "2019-01-23", "close": 12.48, "volume": 353010.0}, {"date": "2019-01-24", "close": 12.66, "volume": 531944.0}, {"date": "2019-01-25", "close": 12.68, "volume": 483340.0}, {"date": "2019-01-28", "close": 12.76, "volume": 376203.0}, {"date": "2019-01-29", "close": 12.76, "volume": 349718.0}, {"date": "2019-01-30", "close": 12.97, "volume": 500440.0}, {"date": "2019-01-31", "close": 13.14, "volume": 637349.0}, {"date": "2019-02-01", "close": 12.99, "volume": 465518.0}, {"date": "2019-02-04", "close": 13.11, "volume": 552992.0}, {"date": "2019-02-05", "close": 13.22, "volume": 443222.0}, {"date": "2019-02-06", "close": 13.08, "volume": 522327.0}, {"date": "2019-02-07", "close": 12.97, "volume": 529535.0}, {"date": "2019-02-08", "close": 13.05, "volume": 368302.0}, {"date": "2019-02-11", "close": 12.94, "volume": 704231.0}, {"date": "2019-02-12", "close": 12.97, "volume": 460339.0}, {"date": "2019-02-13", "close": 12.97, "volume": 388633.0}, {"date": "2019-02-14", "close": 12.89, "volume": 447802.0}, {"date": "2019-02-15", "close": 12.94, "volume": 491063.0}, {"date": "2019-02-19", "close": 13.04, "volume": 494249.0}, {"date": "2019-02-20", "close": 13.13, "volume": 414673.0}, {"date": "2019-02-21", "close": 13.18, "volume": 608700.0}, {"date": "2019-02-22", "close": 13.91, "volume": 1782713.0}, {"date": "2019-02-25", "close": 14.04, "volume": 1312633.0}, {"date": "2019-02-26", "close": 14.01, "volume": 1123595.0}, {"date": "2019-02-27", "close": 13.99, "volume": 923008.0}, {"date": "2019-02-28", "close": 14.0, "volume": 964598.0}, {"date": "2019-03-01", "close": 13.4, "volume": 587227.0}, {"date": "2019-03-04", "close": 13.47, "volume": 446634.0}, {"date": "2019-03-05", "close": 13.31, "volume": 932080.0}, {"date": "2019-03-06", "close": 13.25, "volume": 400250.0}, {"date": "2019-03-07", "close": 13.24, "volume": 408202.0}, {"date": "2019-03-08", "close": 13.23, "volume": 582716.0}, {"date": "2019-03-11", "close": 13.34, "volume": 721498.0}, {"date": "2019-03-12", "close": 12.15, "volume": 10296500.0}, {"date": "2019-03-13", "close": 12.26, "volume": 5389657.0}, {"date": "2019-03-14", "close": 12.39, "volume": 2022289.0}, {"date": "2019-03-15", "close": 12.3, "volume": 1613548.0}, {"date": "2019-03-18", "close": 12.58, "volume": 1399786.0}, {"date": "2019-03-19", "close": 12.45, "volume": 890826.0}, {"date": "2019-03-20", "close": 12.4, "volume": 635092.0}, {"date": "2019-03-21", "close": 12.46, "volume": 1438698.0}, {"date": "2019-03-22", "close": 12.3, "volume": 766955.0}, {"date": "2019-03-25", "close": 12.37, "volume": 536953.0}, {"date": "2019-03-26", "close": 12.45, "volume": 511502.0}, {"date": "2019-03-27", "close": 12.44, "volume": 768912.0}, {"date": "2019-03-28", "close": 12.56, "volume": 561181.0}, {"date": "2019-03-29", "close": 12.66, "volume": 775822.0}, {"date": "2019-04-01", "close": 12.73, "volume": 458385.0}, {"date": "2019-04-02", "close": 12.76, "volume": 566896.0}, {"date": "2019-04-03", "close": 12.72, "volume": 462254.0}, {"date": "2019-04-04", "close": 12.71, "volume": 409817.0}, {"date": "2019-04-05", "close": 12.68, "volume": 357308.0}, {"date": "2019-04-08", "close": 12.69, "volume": 384138.0}, {"date": "2019-04-09", "close": 12.64, "volume": 422143.0}, {"date": "2019-04-10", "close": 12.7, "volume": 401528.0}, {"date": "2019-04-11", "close": 12.57, "volume": 764847.0}, {"date": "2019-04-12", "close": 12.7, "volume": 425535.0}, {"date": "2019-04-15", "close": 12.66, "volume": 360200.0}, {"date": "2019-04-16", "close": 12.69, "volume": 394290.0}, {"date": "2019-04-17", "close": 12.65, "volume": 274708.0}, {"date": "2019-04-18", "close": 12.63, "volume": 430207.0}, {"date": "2019-04-22", "close": 12.7, "volume": 387566.0}, {"date": "2019-04-23", "close": 12.83, "volume": 371842.0}, {"date": "2019-04-24", "close": 12.83, "volume": 356653.0}, {"date": "2019-04-25", "close": 12.81, "volume": 358790.0}, {"date": "2019-04-26", "close": 12.95, "volume": 317234.0}, {"date": "2019-04-29", "close": 13.08, "volume": 334062.0}, {"date": "2019-04-30", "close": 12.99, "volume": 468271.0}, {"date": "2019-05-01", "close": 12.93, "volume": 473096.0}, {"date": "2019-05-02", "close": 12.92, "volume": 490436.0}, {"date": "2019-05-03", "close": 13.7, "volume": 1280265.0}, {"date": "2019-05-06", "close": 13.75, "volume": 717379.0}, {"date": "2019-05-07", "close": 13.63, "volume": 709273.0}, {"date": "2019-05-08", "close": 13.74, "volume": 551379.0}, {"date": "2019-05-09", "close": 13.74, "volume": 539463.0}, {"date": "2019-05-10", "close": 13.41, "volume": 464998.0}, {"date": "2019-05-13", "close": 13.13, "volume": 672952.0}, {"date": "2019-05-14", "close": 13.28, "volume": 378982.0}, {"date": "2019-05-15", "close": 13.25, "volume": 410290.0}, {"date": "2019-05-16", "close": 13.37, "volume": 412241.0}, {"date": "2019-05-17", "close": 13.34, "volume": 308180.0}, {"date": "2019-05-20", "close": 13.37, "volume": 426764.0}, {"date": "2019-05-21", "close": 13.38, "volume": 693534.0}, {"date": "2019-05-22", "close": 13.33, "volume": 258067.0}, {"date": "2019-05-23", "close": 13.23, "volume": 377593.0}, {"date": "2019-05-24", "close": 13.24, "volume": 273478.0}, {"date": "2019-05-28", "close": 13.21, "volume": 465948.0}, {"date": "2019-05-29", "close": 13.05, "volume": 533063.0}, {"date": "2019-05-30", "close": 13.03, "volume": 359772.0}, {"date": "2019-05-31", "close": 12.76, "volume": 771167.0}, {"date": "2019-06-03", "close": 12.87, "volume": 546271.0}, {"date": "2019-06-04", "close": 13.01, "volume": 376248.0}, {"date": "2019-06-05", "close": 12.97, "volume": 316372.0}, {"date": "2019-06-06", "close": 12.89, "volume": 485991.0}, {"date": "2019-06-07", "close": 12.89, "volume": 612204.0}, {"date": "2019-06-10", "close": 12.93, "volume": 630734.0}, {"date": "2019-06-11", "close": 12.91, "volume": 284213.0}, {"date": "2019-06-12", "close": 12.9, "volume": 456369.0}, {"date": "2019-06-13", "close": 12.83, "volume": 4465731.0}, {"date": "2019-06-14", "close": 12.86, "volume": 769348.0}, {"date": "2019-06-17", "close": 12.77, "volume": 591355.0}, {"date": "2019-06-18", "close": 12.81, "volume": 567270.0}, {"date": "2019-06-19", "close": 12.83, "volume": 517490.0}, {"date": "2019-06-20", "close": 12.72, "volume": 744708.0}, {"date": "2019-06-21", "close": 12.77, "volume": 525178.0}, {"date": "2019-06-24", "close": 12.72, "volume": 311980.0}, {"date": "2019-06-25", "close": 12.71, "volume": 453116.0}, {"date": "2019-06-26", "close": 12.7, "volume": 492162.0}, {"date": "2019-06-27", "close": 12.71, "volume": 494795.0}, {"date": "2019-06-28", "close": 12.82, "volume": 609851.0}, {"date": "2019-07-01", "close": 12.83, "volume": 334526.0}, {"date": "2019-07-02", "close": 12.8, "volume": 337520.0}, {"date": "2019-07-03", "close": 12.87, "volume": 295781.0}, {"date": "2019-07-05", "close": 13.0, "volume": 560126.0}, {"date": "2019-07-08", "close": 12.9, "volume": 467191.0}, {"date": "2019-07-09", "close": 12.91, "volume": 302431.0}, {"date": "2019-07-10", "close": 12.98, "volume": 518423.0}, {"date": "2019-07-11", "close": 12.93, "volume": 312749.0}, {"date": "2019-07-12", "close": 12.99, "volume": 312830.0}, {"date": "2019-07-15", "close": 13.0, "volume": 546677.0}, {"date": "2019-07-16", "close": 13.0, "volume": 397492.0}, {"date": "2019-07-17", "close": 13.0, "volume": 299883.0}, {"date": "2019-07-18", "close": 12.98, "volume": 453693.0}, {"date": "2019-07-19", "close": 12.92, "volume": 430458.0}, {"date": "2019-07-22", "close": 12.85, "volume": 444356.0}, {"date": "2019-07-23", "close": 12.85, "volume": 406826.0}, {"date": "2019-07-24", "close": 13.0, "volume": 368060.0}, {"date": "2019-07-25", "close": 12.92, "volume": 537405.0}, {"date": "2019-07-26", "close": 12.98, "volume": 275257.0}, {"date": "2019-07-29", "close": 12.9, "volume": 305640.0}, {"date": "2019-07-30", "close": 13.04, "volume": 435485.0}, {"date": "2019-07-31", "close": 12.98, "volume": 619538.0}, {"date": "2019-08-01", "close": 12.87, "volume": 519904.0}, {"date": "2019-08-02", "close": 13.32, "volume": 1658466.0}, {"date": "2019-08-05", "close": 13.01, "volume": 1059654.0}, {"date": "2019-08-06", "close": 13.08, "volume": 653746.0}, {"date": "2019-08-07", "close": 12.94, "volume": 978010.0}, {"date": "2019-08-08", "close": 13.17, "volume": 648097.0}, {"date": "2019-08-09", "close": 12.86, "volume": 636550.0}, {"date": "2019-08-12", "close": 12.74, "volume": 484793.0}, {"date": "2019-08-13", "close": 12.81, "volume": 338884.0}, {"date": "2019-08-14", "close": 12.66, "volume": 585371.0}, {"date": "2019-08-15", "close": 12.66, "volume": 491702.0}, {"date": "2019-08-16", "close": 12.85, "volume": 409928.0}, {"date": "2019-08-19", "close": 13.07, "volume": 721337.0}, {"date": "2019-08-20", "close": 13.05, "volume": 430864.0}, {"date": "2019-08-21", "close": 13.05, "volume": 403777.0}, {"date": "2019-08-22", "close": 13.08, "volume": 310345.0}, {"date": "2019-08-23", "close": 12.91, "volume": 378499.0}, {"date": "2019-08-26", "close": 13.07, "volume": 274889.0}, {"date": "2019-08-27", "close": 12.88, "volume": 310749.0}, {"date": "2019-08-28", "close": 12.95, "volume": 297938.0}, {"date": "2019-08-29", "close": 13.08, "volume": 282155.0}, {"date": "2019-08-30", "close": 13.13, "volume": 344861.0}, {"date": "2019-09-03", "close": 12.99, "volume": 317829.0}, {"date": "2019-09-04", "close": 13.08, "volume": 283733.0}, {"date": "2019-09-05", "close": 13.2, "volume": 413656.0}, {"date": "2019-09-06", "close": 13.23, "volume": 379206.0}, {"date": "2019-09-09", "close": 13.33, "volume": 409663.0}, {"date": "2019-09-10", "close": 13.4, "volume": 347990.0}, {"date": "2019-09-11", "close": 13.42, "volume": 556700.0}, {"date": "2019-09-12", "close": 13.26, "volume": 492632.0}, {"date": "2019-09-13", "close": 13.26, "volume": 292856.0}, {"date": "2019-09-16", "close": 13.2, "volume": 719377.0}, {"date": "2019-09-17", "close": 13.22, "volume": 428558.0}, {"date": "2019-09-18", "close": 13.18, "volume": 324494.0}, {"date": "2019-09-19", "close": 13.18, "volume": 378394.0}, {"date": "2019-09-20", "close": 13.3, "volume": 518631.0}, {"date": "2019-09-23", "close": 13.38, "volume": 442558.0}, {"date": "2019-09-24", "close": 13.38, "volume": 435649.0}, {"date": "2019-09-25", "close": 13.3, "volume": 338824.0}, {"date": "2019-09-26", "close": 13.4, "volume": 274298.0}, {"date": "2019-09-27", "close": 13.44, "volume": 374874.0}, {"date": "2019-09-30", "close": 13.37, "volume": 353541.0}, {"date": "2019-10-01", "close": 13.19, "volume": 376405.0}, {"date": "2019-10-02", "close": 12.98, "volume": 719984.0}, {"date": "2019-10-03", "close": 13.05, "volume": 605762.0}, {"date": "2019-10-04", "close": 13.17, "volume": 281823.0}, {"date": "2019-10-07", "close": 13.25, "volume": 286878.0}, {"date": "2019-10-08", "close": 13.17, "volume": 309500.0}, {"date": "2019-10-09", "close": 13.14, "volume": 342874.0}, {"date": "2019-10-10", "close": 13.29, "volume": 305326.0}, {"date": "2019-10-11", "close": 13.34, "volume": 482654.0}, {"date": "2019-10-14", "close": 13.39, "volume": 373173.0}, {"date": "2019-10-15", "close": 13.4, "volume": 419713.0}, {"date": "2019-10-16", "close": 13.45, "volume": 516610.0}, {"date": "2019-10-17", "close": 13.55, "volume": 334536.0}, {"date": "2019-10-18", "close": 13.44, "volume": 538928.0}, {"date": "2019-10-21", "close": 13.54, "volume": 433746.0}, {"date": "2019-10-22", "close": 13.61, "volume": 355659.0}, {"date": "2019-10-23", "close": 13.63, "volume": 249931.0}, {"date": "2019-10-24", "close": 13.65, "volume": 301466.0}, {"date": "2019-10-25", "close": 13.65, "volume": 227857.0}, {"date": "2019-10-28", "close": 13.71, "volume": 329676.0}, {"date": "2019-10-29", "close": 13.74, "volume": 332212.0}, {"date": "2019-10-30", "close": 13.84, "volume": 603579.0}, {"date": "2019-10-31", "close": 14.13, "volume": 1398718.0}, {"date": "2019-11-01", "close": 14.23, "volume": 705208.0}, {"date": "2019-11-04", "close": 14.36, "volume": 754458.0}, {"date": "2019-11-05", "close": 14.44, "volume": 814845.0}, {"date": "2019-11-06", "close": 14.42, "volume": 736982.0}, {"date": "2019-11-07", "close": 13.85, "volume": 912619.0}, {"date": "2019-11-08", "close": 13.9, "volume": 567582.0}, {"date": "2019-11-11", "close": 13.91, "volume": 443632.0}, {"date": "2019-11-12", "close": 14.0, "volume": 555778.0}, {"date": "2019-11-13", "close": 14.03, "volume": 523472.0}, {"date": "2019-11-14", "close": 14.11, "volume": 540839.0}, {"date": "2019-11-15", "close": 14.18, "volume": 505420.0}, {"date": "2019-11-18", "close": 14.17, "volume": 593014.0}, {"date": "2019-11-19", "close": 14.17, "volume": 498641.0}, {"date": "2019-11-20", "close": 14.22, "volume": 727094.0}, {"date": "2019-11-21", "close": 13.93, "volume": 953526.0}, {"date": "2019-11-22", "close": 13.92, "volume": 322719.0}, {"date": "2019-11-25", "close": 14.08, "volume": 383328.0}, {"date": "2019-11-26", "close": 14.11, "volume": 457589.0}, {"date": "2019-11-27", "close": 14.29, "volume": 642089.0}, {"date": "2019-11-29", "close": 14.33, "volume": 454169.0}, {"date": "2019-12-02", "close": 14.25, "volume": 667217.0}, {"date": "2019-12-03", "close": 14.22, "volume": 411491.0}, {"date": "2019-12-04", "close": 14.24, "volume": 525089.0}, {"date": "2019-12-05", "close": 14.2, "volume": 434693.0}, {"date": "2019-12-06", "close": 14.21, "volume": 627653.0}, {"date": "2019-12-09", "close": 14.27, "volume": 448127.0}, {"date": "2019-12-10", "close": 14.31, "volume": 489385.0}, {"date": "2019-12-11", "close": 14.24, "volume": 359673.0}, {"date": "2019-12-12", "close": 14.22, "volume": 310349.0}, {"date": "2019-12-13", "close": 14.22, "volume": 366045.0}, {"date": "2019-12-16", "close": 14.16, "volume": 602267.0}, {"date": "2019-12-17", "close": 14.21, "volume": 568328.0}, {"date": "2019-12-18", "close": 14.17, "volume": 463243.0}, {"date": "2019-12-19", "close": 14.19, "volume": 805555.0}, {"date": "2019-12-20", "close": 14.2, "volume": 402060.0}, {"date": "2019-12-23", "close": 14.1, "volume": 389202.0}, {"date": "2019-12-24", "close": 14.08, "volume": 194064.0}, {"date": "2019-12-26", "close": 14.17, "volume": 346619.0}, {"date": "2019-12-27", "close": 14.1, "volume": 437100.0}, {"date": "2019-12-30", "close": 14.07, "volume": 341744.0}, {"date": "2019-12-31", "close": 14.02, "volume": 449980.0}, {"date": "2020-01-02", "close": 14.07, "volume": 478174.0}, {"date": "2020-01-03", "close": 14.07, "volume": 384986.0}, {"date": "2020-01-06", "close": 14.01, "volume": 502951.0}, {"date": "2020-01-07", "close": 14.0, "volume": 313769.0}, {"date": "2020-01-08", "close": 13.97, "volume": 458195.0}, {"date": "2020-01-09", "close": 14.01, "volume": 371134.0}, {"date": "2020-01-10", "close": 14.03, "volume": 319812.0}, {"date": "2020-01-13", "close": 14.15, "volume": 430668.0}, {"date": "2020-01-14", "close": 14.23, "volume": 573560.0}, {"date": "2020-01-15", "close": 14.34, "volume": 547766.0}, {"date": "2020-01-16", "close": 14.37, "volume": 405910.0}, {"date": "2020-01-17", "close": 14.41, "volume": 417909.0}, {"date": "2020-01-21", "close": 14.38, "volume": 668343.0}, {"date": "2020-01-22", "close": 14.45, "volume": 477267.0}, {"date": "2020-01-23", "close": 14.48, "volume": 382280.0}, {"date": "2020-01-24", "close": 14.38, "volume": 400529.0}, {"date": "2020-01-27", "close": 14.36, "volume": 882612.0}, {"date": "2020-01-28", "close": 14.57, "volume": 842549.0}, {"date": "2020-01-29", "close": 14.69, "volume": 746870.0}, {"date": "2020-01-30", "close": 14.6, "volume": 522269.0}, {"date": "2020-01-31", "close": 14.41, "volume": 670490.0}, {"date": "2020-02-03", "close": 14.5, "volume": 659738.0}, {"date": "2020-02-04", "close": 14.64, "volume": 1015754.0}, {"date": "2020-02-05", "close": 14.72, "volume": 715568.0}, {"date": "2020-02-06", "close": 14.93, "volume": 1527755.0}, {"date": "2020-02-07", "close": 15.06, "volume": 595761.0}, {"date": "2020-02-10", "close": 15.11, "volume": 591835.0}, {"date": "2020-02-11", "close": 15.15, "volume": 423959.0}, {"date": "2020-02-12", "close": 15.14, "volume": 406179.0}, {"date": "2020-02-13", "close": 15.25, "volume": 509759.0}, {"date": "2020-02-14", "close": 15.26, "volume": 502848.0}, {"date": "2020-02-18", "close": 15.28, "volume": 659271.0}, {"date": "2020-02-19", "close": 15.21, "volume": 467593.0}, {"date": "2020-02-20", "close": 15.7, "volume": 982690.0}, {"date": "2020-02-21", "close": 15.99, "volume": 1877264.0}, {"date": "2020-02-24", "close": 15.63, "volume": 1464188.0}, {"date": "2020-02-25", "close": 15.04, "volume": 1527433.0}, {"date": "2020-02-26", "close": 15.33, "volume": 1274340.0}, {"date": "2020-02-27", "close": 14.6, "volume": 1892926.0}, {"date": "2020-02-28", "close": 13.2, "volume": 3549590.0}, {"date": "2020-03-02", "close": 14.08, "volume": 1820410.0}, {"date": "2020-03-03", "close": 13.96, "volume": 1846910.0}, {"date": "2020-03-04", "close": 14.33, "volume": 829208.0}, {"date": "2020-03-05", "close": 14.27, "volume": 968237.0}, {"date": "2020-03-06", "close": 13.93, "volume": 1318177.0}, {"date": "2020-03-09", "close": 12.54, "volume": 1708051.0}, {"date": "2020-03-10", "close": 13.05, "volume": 1073784.0}, {"date": "2020-03-11", "close": 12.2, "volume": 1096715.0}, {"date": "2020-03-12", "close": 10.91, "volume": 2778249.0}, {"date": "2020-03-13", "close": 10.57, "volume": 1899885.0}, {"date": "2020-03-16", "close": 8.64, "volume": 2927520.0}, {"date": "2020-03-17", "close": 8.35, "volume": 3692499.0}, {"date": "2020-03-18", "close": 6.95, "volume": 3688107.0}, {"date": "2020-03-19", "close": 7.95, "volume": 3458986.0}, {"date": "2020-03-20", "close": 7.97, "volume": 3081019.0}, {"date": "2020-03-23", "close": 6.81, "volume": 2538367.0}, {"date": "2020-03-24", "close": 7.0, "volume": 1659327.0}, {"date": "2020-03-25", "close": 7.54, "volume": 2938862.0}, {"date": "2020-03-26", "close": 8.67, "volume": 2111296.0}, {"date": "2020-03-27", "close": 8.44, "volume": 1618189.0}, {"date": "2020-03-30", "close": 7.9, "volume": 1343699.0}, {"date": "2020-03-31", "close": 7.64, "volume": 1246025.0}, {"date": "2020-04-01", "close": 7.07, "volume": 1200345.0}, {"date": "2020-04-02", "close": 6.9, "volume": 966377.0}, {"date": "2020-04-03", "close": 6.64, "volume": 1216886.0}, {"date": "2020-04-06", "close": 7.3, "volume": 1594407.0}, {"date": "2020-04-07", "close": 7.92, "volume": 1643097.0}, {"date": "2020-04-08", "close": 8.43, "volume": 1579718.0}, {"date": "2020-04-09", "close": 9.09, "volume": 2423349.0}, {"date": "2020-04-13", "close": 9.15, "volume": 2156658.0}, {"date": "2020-04-14", "close": 9.38, "volume": 1231500.0}, {"date": "2020-04-15", "close": 9.13, "volume": 1062143.0}, {"date": "2020-04-16", "close": 8.81, "volume": 959038.0}, {"date": "2020-04-17", "close": 8.98, "volume": 1035750.0}, {"date": "2020-04-20", "close": 8.72, "volume": 843145.0}, {"date": "2020-04-21", "close": 8.62, "volume": 805081.0}, {"date": "2020-04-22", "close": 8.64, "volume": 576851.0}, {"date": "2020-04-23", "close": 8.7, "volume": 591537.0}, {"date": "2020-04-24", "close": 9.2, "volume": 1539840.0}, {"date": "2020-04-27", "close": 9.87, "volume": 1623686.0}, {"date": "2020-04-28", "close": 10.02, "volume": 1469295.0}, {"date": "2020-04-29", "close": 10.71, "volume": 1156709.0}, {"date": "2020-04-30", "close": 10.26, "volume": 1091260.0}, {"date": "2020-05-01", "close": 9.86, "volume": 1653302.0}, {"date": "2020-05-04", "close": 9.94, "volume": 1028130.0}, {"date": "2020-05-05", "close": 10.83, "volume": 3252517.0}, {"date": "2020-05-06", "close": 10.86, "volume": 1266157.0}, {"date": "2020-05-07", "close": 10.77, "volume": 1621470.0}, {"date": "2020-05-08", "close": 10.92, "volume": 1240816.0}, {"date": "2020-05-11", "close": 10.95, "volume": 1443671.0}, {"date": "2020-05-12", "close": 11.06, "volume": 1592418.0}, {"date": "2020-05-13", "close": 9.93, "volume": 2140641.0}, {"date": "2020-05-14", "close": 10.33, "volume": 1601295.0}, {"date": "2020-05-15", "close": 10.35, "volume": 836250.0}, {"date": "2020-05-18", "close": 10.68, "volume": 1477315.0}, {"date": "2020-05-19", "close": 10.89, "volume": 862923.0}, {"date": "2020-05-20", "close": 10.99, "volume": 692826.0}, {"date": "2020-05-21", "close": 11.14, "volume": 710575.0}, {"date": "2020-05-22", "close": 11.15, "volume": 643933.0}, {"date": "2020-05-26", "close": 11.51, "volume": 1053476.0}, {"date": "2020-05-27", "close": 11.47, "volume": 844015.0}, {"date": "2020-05-28", "close": 11.36, "volume": 761428.0}, {"date": "2020-05-29", "close": 11.14, "volume": 998887.0}, {"date": "2020-06-01", "close": 11.31, "volume": 602173.0}, {"date": "2020-06-02", "close": 11.32, "volume": 1108400.0}, {"date": "2020-06-03", "close": 11.61, "volume": 973743.0}, {"date": "2020-06-04", "close": 11.48, "volume": 730170.0}, {"date": "2020-06-05", "close": 11.5, "volume": 974038.0}, {"date": "2020-06-08", "close": 11.83, "volume": 1448364.0}, {"date": "2020-06-09", "close": 11.48, "volume": 1199100.0}, {"date": "2020-06-10", "close": 11.14, "volume": 1189259.0}, {"date": "2020-06-11", "close": 10.29, "volume": 2370438.0}, {"date": "2020-06-12", "close": 10.91, "volume": 698646.0}, {"date": "2020-06-15", "close": 10.95, "volume": 895219.0}, {"date": "2020-06-16", "close": 11.04, "volume": 1198355.0}, {"date": "2020-06-17", "close": 10.72, "volume": 825642.0}, {"date": "2020-06-18", "close": 10.66, "volume": 635486.0}, {"date": "2020-06-19", "close": 10.82, "volume": 998915.0}, {"date": "2020-06-22", "close": 10.68, "volume": 610137.0}, {"date": "2020-06-23", "close": 10.56, "volume": 658471.0}, {"date": "2020-06-24", "close": 10.33, "volume": 839300.0}, {"date": "2020-06-25", "close": 10.26, "volume": 490785.0}, {"date": "2020-06-26", "close": 10.17, "volume": 623319.0}, {"date": "2020-06-29", "close": 10.24, "volume": 512418.0}, {"date": "2020-06-30", "close": 10.47, "volume": 761945.0}, {"date": "2020-07-01", "close": 10.32, "volume": 553918.0}, {"date": "2020-07-02", "close": 10.42, "volume": 476656.0}, {"date": "2020-07-06", "close": 10.33, "volume": 1253144.0}, {"date": "2020-07-07", "close": 10.19, "volume": 854531.0}, {"date": "2020-07-08", "close": 10.35, "volume": 620638.0}, {"date": "2020-07-09", "close": 10.02, "volume": 986597.0}, {"date": "2020-07-10", "close": 10.15, "volume": 691770.0}, {"date": "2020-07-13", "close": 10.21, "volume": 555558.0}, {"date": "2020-07-14", "close": 10.37, "volume": 1094318.0}, {"date": "2020-07-15", "close": 10.64, "volume": 670819.0}, {"date": "2020-07-16", "close": 10.63, "volume": 404904.0}, {"date": "2020-07-17", "close": 10.73, "volume": 496411.0}, {"date": "2020-07-20", "close": 10.7, "volume": 625047.0}, {"date": "2020-07-21", "close": 10.82, "volume": 699305.0}, {"date": "2020-07-22", "close": 11.05, "volume": 471838.0}, {"date": "2020-07-23", "close": 10.99, "volume": 707125.0}, {"date": "2020-07-24", "close": 10.89, "volume": 560214.0}, {"date": "2020-07-27", "close": 10.73, "volume": 543382.0}, {"date": "2020-07-28", "close": 10.68, "volume": 456216.0}, {"date": "2020-07-29", "close": 10.8, "volume": 555078.0}, {"date": "2020-07-30", "close": 11.02, "volume": 1181552.0}, {"date": "2020-07-31", "close": 11.04, "volume": 1311578.0}, {"date": "2020-08-03", "close": 11.53, "volume": 1083188.0}, {"date": "2020-08-04", "close": 11.63, "volume": 1062919.0}, {"date": "2020-08-05", "close": 11.95, "volume": 1277371.0}, {"date": "2020-08-06", "close": 11.97, "volume": 1298625.0}, {"date": "2020-08-07", "close": 11.63, "volume": 1487254.0}, {"date": "2020-08-10", "close": 11.93, "volume": 1363914.0}, {"date": "2020-08-11", "close": 11.72, "volume": 1024544.0}, {"date": "2020-08-12", "close": 11.69, "volume": 452692.0}, {"date": "2020-08-13", "close": 11.74, "volume": 693573.0}, {"date": "2020-08-14", "close": 11.65, "volume": 820981.0}, {"date": "2020-08-17", "close": 11.48, "volume": 982737.0}, {"date": "2020-08-18", "close": 11.21, "volume": 1131548.0}, {"date": "2020-08-19", "close": 11.1, "volume": 816420.0}, {"date": "2020-08-20", "close": 11.01, "volume": 478791.0}, {"date": "2020-08-21", "close": 10.99, "volume": 899367.0}, {"date": "2020-08-24", "close": 11.28, "volume": 974727.0}, {"date": "2020-08-25", "close": 11.15, "volume": 526273.0}, {"date": "2020-08-26", "close": 10.99, "volume": 745673.0}, {"date": "2020-08-27", "close": 11.08, "volume": 533644.0}, {"date": "2020-08-28", "close": 11.21, "volume": 496227.0}, {"date": "2020-08-31", "close": 11.22, "volume": 508723.0}, {"date": "2020-09-01", "close": 11.28, "volume": 500503.0}, {"date": "2020-09-02", "close": 11.33, "volume": 551627.0}, {"date": "2020-09-03", "close": 11.04, "volume": 704307.0}, {"date": "2020-09-04", "close": 10.92, "volume": 899673.0}, {"date": "2020-09-08", "close": 11.15, "volume": 800320.0}, {"date": "2020-09-09", "close": 11.3, "volume": 569641.0}, {"date": "2020-09-10", "close": 11.29, "volume": 773761.0}, {"date": "2020-09-11", "close": 11.43, "volume": 538019.0}, {"date": "2020-09-14", "close": 11.68, "volume": 568450.0}, {"date": "2020-09-15", "close": 11.74, "volume": 365540.0}, {"date": "2020-09-16", "close": 11.74, "volume": 446656.0}, {"date": "2020-09-17", "close": 11.56, "volume": 535278.0}, {"date": "2020-09-18", "close": 11.5, "volume": 582789.0}, {"date": "2020-09-21", "close": 11.26, "volume": 689939.0}, {"date": "2020-09-22", "close": 11.37, "volume": 373195.0}, {"date": "2020-09-23", "close": 11.02, "volume": 472683.0}, {"date": "2020-09-24", "close": 11.0, "volume": 596118.0}, {"date": "2020-09-25", "close": 11.27, "volume": 415256.0}, {"date": "2020-09-28", "close": 11.46, "volume": 648023.0}, {"date": "2020-09-29", "close": 11.48, "volume": 528164.0}, {"date": "2020-09-30", "close": 11.57, "volume": 650871.0}, {"date": "2020-10-01", "close": 11.86, "volume": 494477.0}, {"date": "2020-10-02", "close": 11.76, "volume": 781347.0}, {"date": "2020-10-05", "close": 11.91, "volume": 659439.0}, {"date": "2020-10-06", "close": 11.77, "volume": 644587.0}, {"date": "2020-10-07", "close": 11.8, "volume": 460004.0}, {"date": "2020-10-08", "close": 12.05, "volume": 713358.0}, {"date": "2020-10-09", "close": 12.04, "volume": 533479.0}, {"date": "2020-10-12", "close": 11.96, "volume": 518153.0}, {"date": "2020-10-13", "close": 11.88, "volume": 397414.0}, {"date": "2020-10-14", "close": 11.94, "volume": 485442.0}, {"date": "2020-10-15", "close": 11.83, "volume": 362297.0}, {"date": "2020-10-16", "close": 11.63, "volume": 470914.0}, {"date": "2020-10-19", "close": 11.33, "volume": 697734.0}, {"date": "2020-10-20", "close": 11.32, "volume": 538342.0}, {"date": "2020-10-21", "close": 11.23, "volume": 432343.0}, {"date": "2020-10-22", "close": 11.29, "volume": 484874.0}, {"date": "2020-10-23", "close": 11.53, "volume": 338176.0}, {"date": "2020-10-26", "close": 11.3, "volume": 491537.0}, {"date": "2020-10-27", "close": 11.34, "volume": 570968.0}, {"date": "2020-10-28", "close": 11.13, "volume": 794713.0}, {"date": "2020-10-29", "close": 11.19, "volume": 922843.0}, {"date": "2020-10-30", "close": 11.2, "volume": 1086593.0}, {"date": "2020-11-02", "close": 11.49, "volume": 731688.0}, {"date": "2020-11-03", "close": 11.76, "volume": 694254.0}, {"date": "2020-11-04", "close": 11.94, "volume": 804903.0}, {"date": "2020-11-05", "close": 12.09, "volume": 1249819.0}, {"date": "2020-11-06", "close": 11.4, "volume": 1189063.0}, {"date": "2020-11-09", "close": 11.49, "volume": 1627061.0}, {"date": "2020-11-10", "close": 11.98, "volume": 868150.0}, {"date": "2020-11-11", "close": 12.39, "volume": 1614803.0}, {"date": "2020-11-12", "close": 12.26, "volume": 1128235.0}, {"date": "2020-11-13", "close": 12.43, "volume": 581408.0}, {"date": "2020-11-16", "close": 12.89, "volume": 1077622.0}, {"date": "2020-11-17", "close": 12.95, "volume": 640253.0}, {"date": "2020-11-18", "close": 12.72, "volume": 751988.0}, {"date": "2020-11-19", "close": 12.98, "volume": 562406.0}, {"date": "2020-11-20", "close": 12.89, "volume": 393093.0}, {"date": "2020-11-23", "close": 13.14, "volume": 512718.0}, {"date": "2020-11-24", "close": 13.35, "volume": 790391.0}, {"date": "2020-11-25", "close": 13.45, "volume": 409032.0}, {"date": "2020-11-27", "close": 13.61, "volume": 453567.0}, {"date": "2020-11-30", "close": 13.34, "volume": 761769.0}, {"date": "2020-12-01", "close": 13.54, "volume": 575435.0}, {"date": "2020-12-02", "close": 13.68, "volume": 609223.0}, {"date": "2020-12-03", "close": 13.93, "volume": 652037.0}, {"date": "2020-12-04", "close": 13.92, "volume": 646032.0}, {"date": "2020-12-07", "close": 13.72, "volume": 797886.0}, {"date": "2020-12-08", "close": 13.8, "volume": 461743.0}, {"date": "2020-12-09", "close": 13.69, "volume": 469379.0}, {"date": "2020-12-10", "close": 13.82, "volume": 701026.0}, {"date": "2020-12-11", "close": 13.87, "volume": 400134.0}, {"date": "2020-12-14", "close": 13.92, "volume": 693901.0}, {"date": "2020-12-15", "close": 14.17, "volume": 640919.0}, {"date": "2020-12-16", "close": 14.27, "volume": 626858.0}, {"date": "2020-12-17", "close": 14.24, "volume": 794893.0}, {"date": "2020-12-18", "close": 14.19, "volume": 1378274.0}, {"date": "2020-12-21", "close": 14.19, "volume": 674929.0}, {"date": "2020-12-22", "close": 14.27, "volume": 1080194.0}, {"date": "2020-12-23", "close": 14.33, "volume": 389830.0}, {"date": "2020-12-24", "close": 14.13, "volume": 331593.0}, {"date": "2020-12-28", "close": 14.14, "volume": 587382.0}, {"date": "2020-12-29", "close": 14.25, "volume": 751293.0}, {"date": "2020-12-30", "close": 14.29, "volume": 483792.0}, {"date": "2020-12-31", "close": 14.42, "volume": 559862.0}, {"date": "2021-01-04", "close": 14.21, "volume": 913204.0}, {"date": "2021-01-05", "close": 14.28, "volume": 464580.0}, {"date": "2021-01-06", "close": 14.4, "volume": 643019.0}, {"date": "2021-01-07", "close": 14.65, "volume": 525990.0}, {"date": "2021-01-08", "close": 14.8, "volume": 579569.0}, {"date": "2021-01-11", "close": 14.61, "volume": 457876.0}, {"date": "2021-01-12", "close": 14.59, "volume": 388316.0}, {"date": "2021-01-13", "close": 14.65, "volume": 363097.0}, {"date": "2021-01-14", "close": 14.86, "volume": 513342.0}, {"date": "2021-01-15", "close": 14.91, "volume": 428987.0}, {"date": "2021-01-19", "close": 15.13, "volume": 2103181.0}, {"date": "2021-01-20", "close": 15.28, "volume": 508984.0}, {"date": "2021-01-21", "close": 15.27, "volume": 489930.0}, {"date": "2021-01-22", "close": 15.28, "volume": 529113.0}, {"date": "2021-01-25", "close": 15.15, "volume": 619513.0}, {"date": "2021-01-26", "close": 15.3, "volume": 628610.0}, {"date": "2021-01-27", "close": 15.3, "volume": 1128286.0}, {"date": "2021-01-28", "close": 15.06, "volume": 792613.0}, {"date": "2021-01-29", "close": 14.67, "volume": 837770.0}, {"date": "2021-02-01", "close": 15.12, "volume": 637475.0}, {"date": "2021-02-02", "close": 15.31, "volume": 649339.0}, {"date": "2021-02-03", "close": 15.5, "volume": 702144.0}, {"date": "2021-02-04", "close": 15.36, "volume": 948800.0}, {"date": "2021-02-05", "close": 15.66, "volume": 559752.0}, {"date": "2021-02-08", "close": 15.65, "volume": 689339.0}, {"date": "2021-02-09", "close": 15.34, "volume": 776106.0}, {"date": "2021-02-10", "close": 15.57, "volume": 618719.0}, {"date": "2021-02-11", "close": 15.41, "volume": 532336.0}, {"date": "2021-02-12", "close": 15.41, "volume": 490645.0}, {"date": "2021-02-16", "close": 15.49, "volume": 580660.0}, {"date": "2021-02-17", "close": 15.48, "volume": 397759.0}, {"date": "2021-02-18", "close": 15.39, "volume": 438585.0}, {"date": "2021-02-19", "close": 15.6, "volume": 468123.0}, {"date": "2021-02-22", "close": 15.62, "volume": 657304.0}, {"date": "2021-02-23", "close": 15.63, "volume": 736959.0}, {"date": "2021-02-24", "close": 16.05, "volume": 994081.0}, {"date": "2021-02-25", "close": 15.85, "volume": 917397.0}, {"date": "2021-02-26", "close": 15.88, "volume": 650244.0}, {"date": "2021-03-01", "close": 16.24, "volume": 702135.0}, {"date": "2021-03-02", "close": 16.32, "volume": 725120.0}, {"date": "2021-03-03", "close": 16.52, "volume": 721383.0}, {"date": "2021-03-04", "close": 16.29, "volume": 939507.0}, {"date": "2021-03-05", "close": 15.41, "volume": 1827681.0}, {"date": "2021-03-08", "close": 15.53, "volume": 1129697.0}, {"date": "2021-03-09", "close": 15.76, "volume": 824177.0}, {"date": "2021-03-10", "close": 15.92, "volume": 865130.0}, {"date": "2021-03-11", "close": 16.13, "volume": 690338.0}, {"date": "2021-03-12", "close": 16.22, "volume": 605968.0}, {"date": "2021-03-15", "close": 16.6, "volume": 979108.0}, {"date": "2021-03-16", "close": 16.26, "volume": 765264.0}, {"date": "2021-03-17", "close": 16.13, "volume": 609475.0}, {"date": "2021-03-18", "close": 15.63, "volume": 744999.0}, {"date": "2021-03-19", "close": 15.82, "volume": 1081534.0}, {"date": "2021-03-22", "close": 15.94, "volume": 534723.0}, {"date": "2021-03-23", "close": 15.69, "volume": 513762.0}, {"date": "2021-03-24", "close": 15.62, "volume": 498847.0}, {"date": "2021-03-25", "close": 15.88, "volume": 649562.0}, {"date": "2021-03-26", "close": 16.1, "volume": 591130.0}, {"date": "2021-03-29", "close": 16.0, "volume": 409075.0}, {"date": "2021-03-30", "close": 16.16, "volume": 454449.0}, {"date": "2021-03-31", "close": 16.03, "volume": 539873.0}, {"date": "2021-04-01", "close": 16.43, "volume": 581258.0}, {"date": "2021-04-05", "close": 16.53, "volume": 456450.0}, {"date": "2021-04-06", "close": 16.71, "volume": 627909.0}, {"date": "2021-04-07", "close": 16.83, "volume": 400688.0}, {"date": "2021-04-08", "close": 16.86, "volume": 357208.0}, {"date": "2021-04-09", "close": 16.91, "volume": 418101.0}, {"date": "2021-04-12", "close": 16.97, "volume": 475654.0}, {"date": "2021-04-13", "close": 16.9, "volume": 673875.0}, {"date": "2021-04-14", "close": 16.91, "volume": 337960.0}, {"date": "2021-04-15", "close": 16.9, "volume": 519625.0}, {"date": "2021-04-16", "close": 17.0, "volume": 1026253.0}, {"date": "2021-04-19", "close": 17.07, "volume": 752055.0}, {"date": "2021-04-20", "close": 16.98, "volume": 561908.0}, {"date": "2021-04-21", "close": 17.15, "volume": 356958.0}, {"date": "2021-04-22", "close": 16.96, "volume": 632096.0}, {"date": "2021-04-23", "close": 17.07, "volume": 625805.0}, {"date": "2021-04-26", "close": 17.1, "volume": 476520.0}, {"date": "2021-04-27", "close": 17.35, "volume": 818711.0}, {"date": "2021-04-28", "close": 17.32, "volume": 1048528.0}, {"date": "2021-04-29", "close": 17.54, "volume": 619910.0}, {"date": "2021-04-30", "close": 17.41, "volume": 896035.0}, {"date": "2021-05-03", "close": 17.59, "volume": 683722.0}, {"date": "2021-05-04", "close": 17.55, "volume": 803807.0}, {"date": "2021-05-05", "close": 17.53, "volume": 474296.0}, {"date": "2021-05-06", "close": 17.54, "volume": 657122.0}, {"date": "2021-05-07", "close": 17.66, "volume": 779443.0}, {"date": "2021-05-10", "close": 17.51, "volume": 1143420.0}, {"date": "2021-05-11", "close": 16.77, "volume": 1257114.0}, {"date": "2021-05-12", "close": 15.98, "volume": 1578099.0}, {"date": "2021-05-13", "close": 16.63, "volume": 897153.0}, {"date": "2021-05-14", "close": 16.98, "volume": 740258.0}, {"date": "2021-05-17", "close": 17.18, "volume": 699879.0}, {"date": "2021-05-18", "close": 17.08, "volume": 871873.0}, {"date": "2021-05-19", "close": 16.95, "volume": 1000905.0}, {"date": "2021-05-20", "close": 16.98, "volume": 656309.0}, {"date": "2021-05-21", "close": 17.03, "volume": 737189.0}, {"date": "2021-05-24", "close": 16.89, "volume": 631863.0}, {"date": "2021-05-25", "close": 16.67, "volume": 801746.0}, {"date": "2021-05-26", "close": 16.69, "volume": 985729.0}, {"date": "2021-05-27", "close": 16.86, "volume": 1131900.0}, {"date": "2021-05-28", "close": 16.98, "volume": 769624.0}, {"date": "2021-06-01", "close": 17.25, "volume": 884129.0}, {"date": "2021-06-02", "close": 17.2, "volume": 608561.0}, {"date": "2021-06-03", "close": 17.11, "volume": 462527.0}, {"date": "2021-06-04", "close": 17.12, "volume": 474544.0}, {"date": "2021-06-07", "close": 17.35, "volume": 474762.0}, {"date": "2021-06-08", "close": 17.29, "volume": 714013.0}, {"date": "2021-06-09", "close": 17.39, "volume": 605710.0}, {"date": "2021-06-10", "close": 17.27, "volume": 429156.0}, {"date": "2021-06-11", "close": 17.46, "volume": 454235.0}, {"date": "2021-06-14", "close": 17.41, "volume": 452217.0}, {"date": "2021-06-15", "close": 17.4, "volume": 418722.0}, {"date": "2021-06-16", "close": 17.4, "volume": 489205.0}, {"date": "2021-06-17", "close": 17.3, "volume": 692417.0}, {"date": "2021-06-18", "close": 17.13, "volume": 670500.0}, {"date": "2021-06-21", "close": 17.38, "volume": 551278.0}, {"date": "2021-06-22", "close": 17.41, "volume": 521140.0}, {"date": "2021-06-23", "close": 17.33, "volume": 807333.0}, {"date": "2021-06-24", "close": 17.28, "volume": 696252.0}, {"date": "2021-06-25", "close": 17.24, "volume": 620761.0}, {"date": "2021-06-28", "close": 17.07, "volume": 838454.0}, {"date": "2021-06-29", "close": 17.11, "volume": 426968.0}, {"date": "2021-06-30", "close": 17.06, "volume": 499315.0}, {"date": "2021-07-01", "close": 17.17, "volume": 388258.0}, {"date": "2021-07-02", "close": 17.25, "volume": 334880.0}, {"date": "2021-07-06", "close": 17.28, "volume": 847648.0}, {"date": "2021-07-07", "close": 17.16, "volume": 931765.0}, {"date": "2021-07-08", "close": 17.09, "volume": 688048.0}, {"date": "2021-07-09", "close": 17.25, "volume": 471491.0}, {"date": "2021-07-12", "close": 17.33, "volume": 489754.0}, {"date": "2021-07-13", "close": 17.25, "volume": 593330.0}, {"date": "2021-07-14", "close": 17.13, "volume": 569441.0}, {"date": "2021-07-15", "close": 17.1, "volume": 422725.0}, {"date": "2021-07-16", "close": 17.11, "volume": 437762.0}, {"date": "2021-07-19", "close": 16.83, "volume": 920002.0}, {"date": "2021-07-20", "close": 17.08, "volume": 587810.0}, {"date": "2021-07-21", "close": 17.28, "volume": 471215.0}, {"date": "2021-07-22", "close": 17.18, "volume": 351361.0}, {"date": "2021-07-23", "close": 17.14, "volume": 378580.0}, {"date": "2021-07-26", "close": 17.22, "volume": 372225.0}, {"date": "2021-07-27", "close": 17.32, "volume": 349809.0}, {"date": "2021-07-28", "close": 17.37, "volume": 477762.0}, {"date": "2021-07-29", "close": 17.4, "volume": 506233.0}, {"date": "2021-07-30", "close": 17.27, "volume": 722363.0}, {"date": "2021-08-02", "close": 17.44, "volume": 647321.0}, {"date": "2021-08-03", "close": 17.47, "volume": 812538.0}, {"date": "2021-08-04", "close": 17.25, "volume": 684486.0}, {"date": "2021-08-05", "close": 17.42, "volume": 549846.0}, {"date": "2021-08-06", "close": 17.56, "volume": 547952.0}, {"date": "2021-08-09", "close": 17.36, "volume": 1445839.0}, {"date": "2021-08-10", "close": 17.15, "volume": 747468.0}, {"date": "2021-08-11", "close": 17.09, "volume": 425281.0}, {"date": "2021-08-12", "close": 17.12, "volume": 713955.0}, {"date": "2021-08-13", "close": 17.18, "volume": 365233.0}, {"date": "2021-08-16", "close": 17.15, "volume": 501282.0}, {"date": "2021-08-17", "close": 17.09, "volume": 535457.0}, {"date": "2021-08-18", "close": 16.98, "volume": 775396.0}, {"date": "2021-08-19", "close": 16.51, "volume": 1199915.0}, {"date": "2021-08-20", "close": 16.7, "volume": 544854.0}, {"date": "2021-08-23", "close": 16.78, "volume": 566664.0}, {"date": "2021-08-24", "close": 16.81, "volume": 641640.0}, {"date": "2021-08-25", "close": 16.98, "volume": 750237.0}, {"date": "2021-08-26", "close": 16.83, "volume": 526113.0}, {"date": "2021-08-27", "close": 17.07, "volume": 401121.0}, {"date": "2021-08-30", "close": 16.85, "volume": 586348.0}, {"date": "2021-08-31", "close": 16.9, "volume": 835056.0}, {"date": "2021-09-01", "close": 16.86, "volume": 401691.0}, {"date": "2021-09-02", "close": 16.94, "volume": 956013.0}, {"date": "2021-09-03", "close": 16.89, "volume": 635141.0}, {"date": "2021-09-07", "close": 16.68, "volume": 993888.0}, {"date": "2021-09-08", "close": 16.75, "volume": 753350.0}, {"date": "2021-09-09", "close": 16.79, "volume": 589081.0}, {"date": "2021-09-10", "close": 16.62, "volume": 770481.0}, {"date": "2021-09-13", "close": 16.67, "volume": 746238.0}, {"date": "2021-09-14", "close": 16.57, "volume": 971740.0}, {"date": "2021-09-15", "close": 16.85, "volume": 541982.0}, {"date": "2021-09-16", "close": 16.84, "volume": 498838.0}, {"date": "2021-09-17", "close": 16.78, "volume": 925966.0}, {"date": "2021-09-20", "close": 16.5, "volume": 875058.0}, {"date": "2021-09-21", "close": 16.54, "volume": 491028.0}, {"date": "2021-09-22", "close": 16.79, "volume": 441554.0}, {"date": "2021-09-23", "close": 16.67, "volume": 853840.0}, {"date": "2021-09-24", "close": 16.65, "volume": 383714.0}, {"date": "2021-09-27", "close": 16.83, "volume": 517664.0}, {"date": "2021-09-28", "close": 16.66, "volume": 548944.0}, {"date": "2021-09-29", "close": 16.71, "volume": 396614.0}, {"date": "2021-09-30", "close": 16.61, "volume": 572699.0}, {"date": "2021-10-01", "close": 16.64, "volume": 1091466.0}, {"date": "2021-10-04", "close": 16.61, "volume": 454291.0}, {"date": "2021-10-05", "close": 16.71, "volume": 368833.0}, {"date": "2021-10-06", "close": 16.86, "volume": 622619.0}, {"date": "2021-10-07", "close": 16.84, "volume": 491570.0}, {"date": "2021-10-08", "close": 17.22, "volume": 830209.0}, {"date": "2021-10-11", "close": 17.19, "volume": 601762.0}, {"date": "2021-10-12", "close": 17.13, "volume": 479035.0}, {"date": "2021-10-13", "close": 17.27, "volume": 502811.0}, {"date": "2021-10-14", "close": 17.35, "volume": 559483.0}, {"date": "2021-10-15", "close": 17.4, "volume": 597610.0}, {"date": "2021-10-18", "close": 17.37, "volume": 598491.0}, {"date": "2021-10-19", "close": 17.44, "volume": 345613.0}, {"date": "2021-10-20", "close": 17.42, "volume": 339011.0}, {"date": "2021-10-21", "close": 17.42, "volume": 476919.0}, {"date": "2021-10-22", "close": 17.41, "volume": 396164.0}, {"date": "2021-10-25", "close": 17.54, "volume": 504978.0}, {"date": "2021-10-26", "close": 17.55, "volume": 1049416.0}, {"date": "2021-10-27", "close": 17.47, "volume": 507086.0}, {"date": "2021-10-28", "close": 17.73, "volume": 498305.0}, {"date": "2021-10-29", "close": 17.67, "volume": 629068.0}, {"date": "2021-11-01", "close": 18.07, "volume": 952900.0}, {"date": "2021-11-02", "close": 17.89, "volume": 1671710.0}, {"date": "2021-11-03", "close": 17.83, "volume": 873231.0}, {"date": "2021-11-04", "close": 17.89, "volume": 550342.0}, {"date": "2021-11-05", "close": 17.89, "volume": 979106.0}, {"date": "2021-11-08", "close": 17.87, "volume": 2273311.0}, {"date": "2021-11-09", "close": 17.33, "volume": 1031089.0}, {"date": "2021-11-10", "close": 17.33, "volume": 551652.0}, {"date": "2021-11-11", "close": 17.42, "volume": 492626.0}, {"date": "2021-11-12", "close": 17.2, "volume": 778320.0}, {"date": "2021-11-15", "close": 17.08, "volume": 754730.0}, {"date": "2021-11-16", "close": 17.07, "volume": 718943.0}, {"date": "2021-11-17", "close": 16.94, "volume": 799890.0}, {"date": "2021-11-18", "close": 16.88, "volume": 669264.0}, {"date": "2021-11-19", "close": 16.71, "volume": 711306.0}, {"date": "2021-11-22", "close": 16.63, "volume": 1157209.0}, {"date": "2021-11-23", "close": 16.7, "volume": 617826.0}, {"date": "2021-11-24", "close": 16.69, "volume": 395048.0}, {"date": "2021-11-26", "close": 16.57, "volume": 645846.0}, {"date": "2021-11-29", "close": 16.54, "volume": 726065.0}, {"date": "2021-11-30", "close": 16.44, "volume": 758590.0}, {"date": "2021-12-01", "close": 16.34, "volume": 893109.0}, {"date": "2021-12-02", "close": 16.43, "volume": 620863.0}, {"date": "2021-12-03", "close": 16.46, "volume": 854234.0}, {"date": "2021-12-06", "close": 16.58, "volume": 756421.0}, {"date": "2021-12-07", "close": 16.67, "volume": 719013.0}, {"date": "2021-12-08", "close": 16.6, "volume": 615295.0}, {"date": "2021-12-09", "close": 16.5, "volume": 623790.0}, {"date": "2021-12-10", "close": 16.55, "volume": 389417.0}, {"date": "2021-12-13", "close": 16.43, "volume": 836067.0}, {"date": "2021-12-14", "close": 16.32, "volume": 831440.0}, {"date": "2021-12-15", "close": 16.32, "volume": 966014.0}, {"date": "2021-12-16", "close": 16.2, "volume": 795088.0}, {"date": "2021-12-17", "close": 16.14, "volume": 3227483.0}, {"date": "2021-12-20", "close": 16.16, "volume": 1189635.0}, {"date": "2021-12-21", "close": 16.27, "volume": 896872.0}, {"date": "2021-12-22", "close": 16.4, "volume": 901120.0}, {"date": "2021-12-23", "close": 16.5, "volume": 708214.0}, {"date": "2021-12-27", "close": 16.57, "volume": 702409.0}, {"date": "2021-12-28", "close": 16.68, "volume": 1107452.0}, {"date": "2021-12-29", "close": 16.63, "volume": 673122.0}, {"date": "2021-12-30", "close": 16.55, "volume": 1165765.0}, {"date": "2021-12-31", "close": 16.59, "volume": 987691.0}, {"date": "2022-01-03", "close": 16.6, "volume": 2567106.0}, {"date": "2022-01-04", "close": 16.64, "volume": 782756.0}, {"date": "2022-01-05", "close": 16.56, "volume": 846776.0}, {"date": "2022-01-06", "close": 16.6, "volume": 2212464.0}, {"date": "2022-01-07", "close": 17.03, "volume": 2124315.0}, {"date": "2022-01-10", "close": 17.02, "volume": 1928619.0}, {"date": "2022-01-11", "close": 17.5, "volume": 1666744.0}, {"date": "2022-01-12", "close": 17.75, "volume": 1519746.0}, {"date": "2022-01-13", "close": 17.73, "volume": 1501979.0}, {"date": "2022-01-14", "close": 17.63, "volume": 1850276.0}, {"date": "2022-01-18", "close": 17.47, "volume": 2554700.0}, {"date": "2022-01-19", "close": 17.44, "volume": 1940869.0}, {"date": "2022-01-20", "close": 17.26, "volume": 1513737.0}, {"date": "2022-01-21", "close": 17.01, "volume": 1948991.0}, {"date": "2022-01-24", "close": 16.6, "volume": 3359174.0}, {"date": "2022-01-25", "close": 16.93, "volume": 2137637.0}, {"date": "2022-01-26", "close": 17.3, "volume": 1998917.0}, {"date": "2022-01-27", "close": 17.29, "volume": 1614422.0}, {"date": "2022-01-28", "close": 16.95, "volume": 1477158.0}, {"date": "2022-01-31", "close": 17.88, "volume": 2374901.0}, {"date": "2022-02-01", "close": 17.92, "volume": 1205474.0}, {"date": "2022-02-02", "close": 17.96, "volume": 1110752.0}, {"date": "2022-02-03", "close": 17.83, "volume": 1463211.0}, {"date": "2022-02-04", "close": 17.87, "volume": 1050211.0}, {"date": "2022-02-07", "close": 18.13, "volume": 1000297.0}, {"date": "2022-02-08", "close": 17.98, "volume": 1155285.0}, {"date": "2022-02-09", "close": 18.05, "volume": 712559.0}, {"date": "2022-02-10", "close": 17.86, "volume": 694733.0}, {"date": "2022-02-11", "close": 17.73, "volume": 746554.0}, {"date": "2022-02-14", "close": 17.62, "volume": 857692.0}, {"date": "2022-02-15", "close": 17.82, "volume": 678535.0}, {"date": "2022-02-16", "close": 18.12, "volume": 718677.0}, {"date": "2022-02-17", "close": 17.92, "volume": 559285.0}, {"date": "2022-02-18", "close": 17.94, "volume": 858515.0}, {"date": "2022-02-22", "close": 18.23, "volume": 1986133.0}, {"date": "2022-02-23", "close": 17.73, "volume": 2109775.0}, {"date": "2022-02-24", "close": 17.43, "volume": 2428690.0}, {"date": "2022-02-25", "close": 17.87, "volume": 1163680.0}, {"date": "2022-02-28", "close": 17.97, "volume": 1308092.0}, {"date": "2022-03-01", "close": 17.7, "volume": 1220105.0}, {"date": "2022-03-02", "close": 18.03, "volume": 1174005.0}, {"date": "2022-03-03", "close": 17.95, "volume": 925967.0}, {"date": "2022-03-04", "close": 17.88, "volume": 967385.0}, {"date": "2022-03-07", "close": 17.36, "volume": 1543165.0}, {"date": "2022-03-08", "close": 17.0, "volume": 1863936.0}, {"date": "2022-03-09", "close": 16.99, "volume": 1209801.0}, {"date": "2022-03-10", "close": 16.94, "volume": 799756.0}, {"date": "2022-03-11", "close": 17.04, "volume": 841485.0}, {"date": "2022-03-14", "close": 17.02, "volume": 811542.0}, {"date": "2022-03-15", "close": 17.03, "volume": 1045266.0}, {"date": "2022-03-16", "close": 17.12, "volume": 1407726.0}, {"date": "2022-03-17", "close": 17.52, "volume": 1797045.0}, {"date": "2022-03-18", "close": 17.6, "volume": 1100949.0}, {"date": "2022-03-21", "close": 17.92, "volume": 1280533.0}, {"date": "2022-03-22", "close": 18.01, "volume": 891728.0}, {"date": "2022-03-23", "close": 17.85, "volume": 896331.0}, {"date": "2022-03-24", "close": 17.86, "volume": 761992.0}, {"date": "2022-03-25", "close": 18.21, "volume": 1218373.0}, {"date": "2022-03-28", "close": 18.08, "volume": 982858.0}, {"date": "2022-03-29", "close": 18.22, "volume": 1283785.0}, {"date": "2022-03-30", "close": 18.14, "volume": 1203595.0}, {"date": "2022-03-31", "close": 18.07, "volume": 844152.0}, {"date": "2022-04-01", "close": 18.57, "volume": 2454804.0}, {"date": "2022-04-04", "close": 18.26, "volume": 1808404.0}, {"date": "2022-04-05", "close": 18.36, "volume": 944952.0}, {"date": "2022-04-06", "close": 18.33, "volume": 1080017.0}, {"date": "2022-04-07", "close": 18.13, "volume": 1504789.0}, {"date": "2022-04-08", "close": 18.33, "volume": 817829.0}, {"date": "2022-04-11", "close": 18.37, "volume": 874883.0}, {"date": "2022-04-12", "close": 18.3, "volume": 848014.0}, {"date": "2022-04-13", "close": 18.54, "volume": 778678.0}, {"date": "2022-04-14", "close": 18.59, "volume": 787337.0}, {"date": "2022-04-18", "close": 18.65, "volume": 821431.0}, {"date": "2022-04-19", "close": 18.78, "volume": 725152.0}, {"date": "2022-04-20", "close": 18.91, "volume": 632972.0}, {"date": "2022-04-21", "close": 18.78, "volume": 786094.0}, {"date": "2022-04-22", "close": 17.96, "volume": 2119652.0}, {"date": "2022-04-25", "close": 18.0, "volume": 1177419.0}, {"date": "2022-04-26", "close": 17.29, "volume": 1307085.0}, {"date": "2022-04-27", "close": 17.33, "volume": 1607038.0}, {"date": "2022-04-28", "close": 17.18, "volume": 1988854.0}, {"date": "2022-04-29", "close": 16.8, "volume": 1170667.0}, {"date": "2022-05-02", "close": 16.54, "volume": 1676767.0}, {"date": "2022-05-03", "close": 16.93, "volume": 1395587.0}, {"date": "2022-05-04", "close": 17.29, "volume": 1205199.0}, {"date": "2022-05-05", "close": 16.89, "volume": 1489531.0}, {"date": "2022-05-06", "close": 17.33, "volume": 1443326.0}, {"date": "2022-05-09", "close": 16.23, "volume": 2352864.0}, {"date": "2022-05-10", "close": 16.1, "volume": 2964596.0}, {"date": "2022-05-11", "close": 15.75, "volume": 2772578.0}, {"date": "2022-05-12", "close": 15.03, "volume": 3401047.0}, {"date": "2022-05-13", "close": 15.2, "volume": 2171471.0}, {"date": "2022-05-16", "close": 15.11, "volume": 1955003.0}, {"date": "2022-05-17", "close": 15.06, "volume": 1725499.0}, {"date": "2022-05-18", "close": 14.62, "volume": 1421006.0}, {"date": "2022-05-19", "close": 14.09, "volume": 2049766.0}, {"date": "2022-05-20", "close": 13.62, "volume": 2824858.0}, {"date": "2022-05-23", "close": 13.96, "volume": 1910829.0}, {"date": "2022-05-24", "close": 13.67, "volume": 2364454.0}, {"date": "2022-05-25", "close": 13.97, "volume": 1690050.0}, {"date": "2022-05-26", "close": 14.19, "volume": 1295391.0}, {"date": "2022-05-27", "close": 14.54, "volume": 1613976.0}, {"date": "2022-05-31", "close": 14.08, "volume": 1358170.0}, {"date": "2022-06-01", "close": 14.07, "volume": 1613836.0}, {"date": "2022-06-02", "close": 14.24, "volume": 910089.0}, {"date": "2022-06-03", "close": 14.07, "volume": 1059455.0}, {"date": "2022-06-06", "close": 14.13, "volume": 912098.0}, {"date": "2022-06-07", "close": 14.06, "volume": 843604.0}, {"date": "2022-06-08", "close": 14.02, "volume": 1154331.0}, {"date": "2022-06-09", "close": 13.68, "volume": 1193264.0}, {"date": "2022-06-10", "close": 13.37, "volume": 1754478.0}, {"date": "2022-06-13", "close": 12.99, "volume": 4088265.0}, {"date": "2022-06-14", "close": 13.09, "volume": 2442954.0}, {"date": "2022-06-15", "close": 13.09, "volume": 1908645.0}, {"date": "2022-06-16", "close": 12.82, "volume": 3317322.0}, {"date": "2022-06-17", "close": 13.11, "volume": 1565701.0}, {"date": "2022-06-21", "close": 13.38, "volume": 1300348.0}, {"date": "2022-06-22", "close": 13.37, "volume": 954962.0}, {"date": "2022-06-23", "close": 13.29, "volume": 760200.0}, {"date": "2022-06-24", "close": 13.75, "volume": 938714.0}, {"date": "2022-06-27", "close": 13.98, "volume": 1021155.0}, {"date": "2022-06-28", "close": 13.48, "volume": 1366603.0}, {"date": "2022-06-29", "close": 13.44, "volume": 713556.0}, {"date": "2022-06-30", "close": 13.49, "volume": 997663.0}, {"date": "2022-07-01", "close": 14.01, "volume": 1301602.0}, {"date": "2022-07-05", "close": 13.98, "volume": 1108724.0}, {"date": "2022-07-06", "close": 13.83, "volume": 572301.0}, {"date": "2022-07-07", "close": 14.04, "volume": 651481.0}, {"date": "2022-07-08", "close": 14.28, "volume": 690031.0}, {"date": "2022-07-11", "close": 13.88, "volume": 753152.0}, {"date": "2022-07-12", "close": 13.77, "volume": 956085.0}, {"date": "2022-07-13", "close": 13.78, "volume": 771261.0}, {"date": "2022-07-14", "close": 13.64, "volume": 785459.0}, {"date": "2022-07-15", "close": 13.82, "volume": 647784.0}, {"date": "2022-07-18", "close": 13.93, "volume": 831442.0}, {"date": "2022-07-19", "close": 14.45, "volume": 1203716.0}, {"date": "2022-07-20", "close": 14.51, "volume": 571433.0}, {"date": "2022-07-21", "close": 14.68, "volume": 609120.0}, {"date": "2022-07-22", "close": 14.45, "volume": 1055242.0}, {"date": "2022-07-25", "close": 14.51, "volume": 997789.0}, {"date": "2022-07-26", "close": 14.95, "volume": 1903463.0}, {"date": "2022-07-27", "close": 15.29, "volume": 1033778.0}, {"date": "2022-07-28", "close": 15.56, "volume": 1235904.0}, {"date": "2022-07-29", "close": 15.91, "volume": 1569758.0}, {"date": "2022-08-01", "close": 16.13, "volume": 1016021.0}, {"date": "2022-08-02", "close": 15.71, "volume": 1629265.0}, {"date": "2022-08-03", "close": 15.75, "volume": 1121960.0}, {"date": "2022-08-04", "close": 15.58, "volume": 911895.0}, {"date": "2022-08-05", "close": 16.02, "volume": 1596136.0}, {"date": "2022-08-08", "close": 15.25, "volume": 1216266.0}, {"date": "2022-08-09", "close": 15.13, "volume": 817408.0}, {"date": "2022-08-10", "close": 15.51, "volume": 864021.0}, {"date": "2022-08-11", "close": 15.51, "volume": 934207.0}, {"date": "2022-08-12", "close": 15.79, "volume": 857760.0}, {"date": "2022-08-15", "close": 15.56, "volume": 857222.0}, {"date": "2022-08-16", "close": 15.56, "volume": 1131796.0}, {"date": "2022-08-17", "close": 15.16, "volume": 890193.0}, {"date": "2022-08-18", "close": 15.27, "volume": 506337.0}, {"date": "2022-08-19", "close": 14.85, "volume": 874149.0}, {"date": "2022-08-22", "close": 14.43, "volume": 900432.0}, {"date": "2022-08-23", "close": 14.72, "volume": 659381.0}, {"date": "2022-08-24", "close": 14.85, "volume": 533298.0}, {"date": "2022-08-25", "close": 14.74, "volume": 1066813.0}, {"date": "2022-08-26", "close": 14.63, "volume": 639777.0}, {"date": "2022-08-29", "close": 14.4, "volume": 640291.0}, {"date": "2022-08-30", "close": 14.07, "volume": 815406.0}, {"date": "2022-08-31", "close": 14.07, "volume": 827664.0}, {"date": "2022-09-01", "close": 13.78, "volume": 1555029.0}, {"date": "2022-09-02", "close": 13.45, "volume": 1911129.0}, {"date": "2022-09-06", "close": 13.38, "volume": 1011289.0}, {"date": "2022-09-07", "close": 13.5, "volume": 563999.0}, {"date": "2022-09-08", "close": 13.8, "volume": 824557.0}, {"date": "2022-09-09", "close": 14.01, "volume": 562812.0}, {"date": "2022-09-12", "close": 14.12, "volume": 664210.0}, {"date": "2022-09-13", "close": 13.82, "volume": 696751.0}, {"date": "2022-09-14", "close": 14.0, "volume": 521995.0}, {"date": "2022-09-15", "close": 13.97, "volume": 552197.0}, {"date": "2022-09-16", "close": 13.67, "volume": 831104.0}, {"date": "2022-09-19", "close": 13.77, "volume": 887125.0}, {"date": "2022-09-20", "close": 13.39, "volume": 754941.0}, {"date": "2022-09-21", "close": 13.35, "volume": 512693.0}, {"date": "2022-09-22", "close": 13.11, "volume": 1367162.0}, {"date": "2022-09-23", "close": 12.8, "volume": 1665358.0}, {"date": "2022-09-26", "close": 11.9, "volume": 3029187.0}, {"date": "2022-09-27", "close": 12.04, "volume": 1525144.0}, {"date": "2022-09-28", "close": 12.38, "volume": 989888.0}, {"date": "2022-09-29", "close": 11.45, "volume": 1603307.0}, {"date": "2022-09-30", "close": 11.58, "volume": 1348521.0}, {"date": "2022-10-03", "close": 11.61, "volume": 1548454.0}, {"date": "2022-10-04", "close": 12.61, "volume": 1567380.0}, {"date": "2022-10-05", "close": 12.39, "volume": 1036301.0}, {"date": "2022-10-06", "close": 12.28, "volume": 684900.0}, {"date": "2022-10-07", "close": 12.08, "volume": 621497.0}, {"date": "2022-10-10", "close": 11.59, "volume": 901364.0}, {"date": "2022-10-11", "close": 11.93, "volume": 1355109.0}, {"date": "2022-10-12", "close": 12.1, "volume": 982173.0}, {"date": "2022-10-13", "close": 12.66, "volume": 1335953.0}, {"date": "2022-10-14", "close": 12.6, "volume": 842069.0}, {"date": "2022-10-17", "close": 12.94, "volume": 951098.0}, {"date": "2022-10-18", "close": 13.7, "volume": 1896677.0}, {"date": "2022-10-19", "close": 13.38, "volume": 1688808.0}, {"date": "2022-10-20", "close": 13.39, "volume": 1046877.0}, {"date": "2022-10-21", "close": 13.3, "volume": 1306393.0}, {"date": "2022-10-24", "close": 13.61, "volume": 953442.0}, {"date": "2022-10-25", "close": 14.18, "volume": 1250214.0}, {"date": "2022-10-26", "close": 14.11, "volume": 649231.0}, {"date": "2022-10-27", "close": 14.15, "volume": 722965.0}, {"date": "2022-10-28", "close": 14.36, "volume": 565397.0}, {"date": "2022-10-31", "close": 14.53, "volume": 1171526.0}, {"date": "2022-11-01", "close": 14.51, "volume": 999071.0}, {"date": "2022-11-02", "close": 14.28, "volume": 899469.0}, {"date": "2022-11-03", "close": 14.79, "volume": 1983554.0}, {"date": "2022-11-04", "close": 14.74, "volume": 1565046.0}, {"date": "2022-11-07", "close": 14.92, "volume": 1627837.0}, {"date": "2022-11-08", "close": 14.69, "volume": 1916834.0}, {"date": "2022-11-09", "close": 14.01, "volume": 1086272.0}, {"date": "2022-11-10", "close": 14.06, "volume": 1456247.0}, {"date": "2022-11-11", "close": 14.1, "volume": 1325748.0}, {"date": "2022-11-14", "close": 14.04, "volume": 1025428.0}, {"date": "2022-11-15", "close": 14.2, "volume": 825518.0}, {"date": "2022-11-16", "close": 14.07, "volume": 590167.0}, {"date": "2022-11-17", "close": 14.15, "volume": 1026871.0}, {"date": "2022-11-18", "close": 14.33, "volume": 582255.0}, {"date": "2022-11-21", "close": 14.15, "volume": 657775.0}, {"date": "2022-11-22", "close": 14.35, "volume": 458636.0}, {"date": "2022-11-23", "close": 14.35, "volume": 480833.0}, {"date": "2022-11-25", "close": 14.43, "volume": 194061.0}, {"date": "2022-11-28", "close": 14.04, "volume": 1022949.0}, {"date": "2022-11-29", "close": 14.03, "volume": 548418.0}, {"date": "2022-11-30", "close": 14.16, "volume": 920950.0}, {"date": "2022-12-01", "close": 14.1, "volume": 584725.0}, {"date": "2022-12-02", "close": 14.02, "volume": 394569.0}, {"date": "2022-12-05", "close": 13.75, "volume": 608487.0}, {"date": "2022-12-06", "close": 13.43, "volume": 930180.0}, {"date": "2022-12-07", "close": 13.56, "volume": 628311.0}, {"date": "2022-12-08", "close": 13.7, "volume": 546463.0}, {"date": "2022-12-09", "close": 13.6, "volume": 414815.0}, {"date": "2022-12-12", "close": 13.71, "volume": 731644.0}, {"date": "2022-12-13", "close": 13.75, "volume": 754324.0}, {"date": "2022-12-14", "close": 13.53, "volume": 904323.0}, {"date": "2022-12-15", "close": 13.42, "volume": 561001.0}, {"date": "2022-12-16", "close": 13.24, "volume": 725433.0}, {"date": "2022-12-19", "close": 13.04, "volume": 860823.0}, {"date": "2022-12-20", "close": 13.04, "volume": 658184.0}, {"date": "2022-12-21", "close": 13.23, "volume": 576894.0}, {"date": "2022-12-22", "close": 13.15, "volume": 521988.0}, {"date": "2022-12-23", "close": 13.2, "volume": 569370.0}, {"date": "2022-12-27", "close": 13.08, "volume": 797115.0}, {"date": "2022-12-28", "close": 13.07, "volume": 722773.0}, {"date": "2022-12-29", "close": 13.3, "volume": 511825.0}, {"date": "2022-12-30", "close": 13.22, "volume": 591569.0}, {"date": "2023-01-03", "close": 13.3, "volume": 530484.0}, {"date": "2023-01-04", "close": 13.63, "volume": 941112.0}, {"date": "2023-01-05", "close": 13.47, "volume": 603750.0}, {"date": "2023-01-06", "close": 13.55, "volume": 648361.0}, {"date": "2023-01-09", "close": 13.49, "volume": 903292.0}, {"date": "2023-01-10", "close": 13.32, "volume": 1171157.0}, {"date": "2023-01-11", "close": 13.5, "volume": 2351245.0}, {"date": "2023-01-12", "close": 13.69, "volume": 1523633.0}, {"date": "2023-01-13", "close": 13.65, "volume": 1025323.0}, {"date": "2023-01-17", "close": 13.89, "volume": 654014.0}, {"date": "2023-01-18", "close": 13.95, "volume": 737850.0}, {"date": "2023-01-19", "close": 13.66, "volume": 771440.0}, {"date": "2023-01-20", "close": 13.9, "volume": 625089.0}, {"date": "2023-01-23", "close": 14.26, "volume": 828130.0}, {"date": "2023-01-24", "close": 14.16, "volume": 793639.0}, {"date": "2023-01-25", "close": 14.06, "volume": 608444.0}, {"date": "2023-01-26", "close": 14.28, "volume": 582505.0}, {"date": "2023-01-27", "close": 14.51, "volume": 601871.0}, {"date": "2023-01-30", "close": 14.15, "volume": 868366.0}, {"date": "2023-01-31", "close": 14.21, "volume": 502612.0}, {"date": "2023-02-01", "close": 14.47, "volume": 707458.0}, {"date": "2023-02-02", "close": 14.92, "volume": 1059293.0}, {"date": "2023-02-03", "close": 14.76, "volume": 930061.0}, {"date": "2023-02-06", "close": 14.67, "volume": 689302.0}, {"date": "2023-02-07", "close": 14.7, "volume": 665336.0}, {"date": "2023-02-08", "close": 14.47, "volume": 716357.0}, {"date": "2023-02-09", "close": 14.27, "volume": 580745.0}, {"date": "2023-02-10", "close": 14.24, "volume": 872996.0}, {"date": "2023-02-13", "close": 14.43, "volume": 799704.0}, {"date": "2023-02-14", "close": 15.2, "volume": 2246370.0}, {"date": "2023-02-15", "close": 15.08, "volume": 1178517.0}, {"date": "2023-02-16", "close": 15.08, "volume": 1080479.0}, {"date": "2023-02-17", "close": 16.24, "volume": 2105899.0}, {"date": "2023-02-21", "close": 15.59, "volume": 2052038.0}, {"date": "2023-02-22", "close": 15.63, "volume": 2035205.0}, {"date": "2023-02-23", "close": 15.76, "volume": 935220.0}, {"date": "2023-02-24", "close": 15.86, "volume": 1093502.0}, {"date": "2023-02-27", "close": 16.01, "volume": 1293693.0}, {"date": "2023-02-28", "close": 15.75, "volume": 1438211.0}, {"date": "2023-03-01", "close": 15.21, "volume": 1182373.0}, {"date": "2023-03-02", "close": 15.32, "volume": 794893.0}, {"date": "2023-03-03", "close": 15.26, "volume": 787162.0}, {"date": "2023-03-06", "close": 15.47, "volume": 864991.0}, {"date": "2023-03-07", "close": 15.33, "volume": 930085.0}, {"date": "2023-03-08", "close": 15.27, "volume": 698034.0}, {"date": "2023-03-09", "close": 13.83, "volume": 3710683.0}, {"date": "2023-03-10", "close": 12.29, "volume": 7780637.0}, {"date": "2023-03-13", "close": 11.56, "volume": 8905896.0}, {"date": "2023-03-14", "close": 11.95, "volume": 4587184.0}, {"date": "2023-03-15", "close": 11.56, "volume": 3647255.0}, {"date": "2023-03-16", "close": 12.05, "volume": 2374760.0}, {"date": "2023-03-17", "close": 11.9, "volume": 2668801.0}, {"date": "2023-03-20", "close": 11.85, "volume": 1982569.0}, {"date": "2023-03-21", "close": 12.39, "volume": 1874850.0}, {"date": "2023-03-22", "close": 12.16, "volume": 2020316.0}, {"date": "2023-03-23", "close": 12.18, "volume": 1398374.0}, {"date": "2023-03-24", "close": 12.46, "volume": 1318962.0}, {"date": "2023-03-27", "close": 12.87, "volume": 1210511.0}, {"date": "2023-03-28", "close": 12.98, "volume": 1613307.0}, {"date": "2023-03-29", "close": 13.04, "volume": 1160656.0}, {"date": "2023-03-30", "close": 12.99, "volume": 870385.0}, {"date": "2023-03-31", "close": 12.89, "volume": 1791999.0}, {"date": "2023-04-03", "close": 12.99, "volume": 1097014.0}, {"date": "2023-04-04", "close": 12.73, "volume": 1166837.0}, {"date": "2023-04-05", "close": 12.49, "volume": 1222277.0}, {"date": "2023-04-06", "close": 12.49, "volume": 4034988.0}, {"date": "2023-04-10", "close": 12.38, "volume": 1978127.0}, {"date": "2023-04-11", "close": 12.43, "volume": 1177295.0}, {"date": "2023-04-12", "close": 12.45, "volume": 1524347.0}, {"date": "2023-04-13", "close": 12.72, "volume": 5864213.0}, {"date": "2023-04-14", "close": 12.62, "volume": 1819071.0}, {"date": "2023-04-17", "close": 13.02, "volume": 1225917.0}, {"date": "2023-04-18", "close": 12.9, "volume": 1620935.0}, {"date": "2023-04-19", "close": 13.08, "volume": 1036767.0}, {"date": "2023-04-20", "close": 12.82, "volume": 4484521.0}, {"date": "2023-04-21", "close": 12.99, "volume": 1616627.0}, {"date": "2023-04-24", "close": 12.99, "volume": 1112111.0}, {"date": "2023-04-25", "close": 12.99, "volume": 1535253.0}, {"date": "2023-04-26", "close": 12.98, "volume": 1549122.0}, {"date": "2023-04-27", "close": 13.18, "volume": 1746884.0}, {"date": "2023-04-28", "close": 13.24, "volume": 626361.0}, {"date": "2023-05-01", "close": 13.2, "volume": 1319973.0}, {"date": "2023-05-02", "close": 13.05, "volume": 4170867.0}, {"date": "2023-05-03", "close": 12.91, "volume": 1599864.0}, {"date": "2023-05-04", "close": 12.54, "volume": 2830516.0}, {"date": "2023-05-05", "close": 13.1, "volume": 1572273.0}, {"date": "2023-05-08", "close": 13.61, "volume": 1787062.0}, {"date": "2023-05-09", "close": 13.31, "volume": 1122834.0}, {"date": "2023-05-10", "close": 13.59, "volume": 1191893.0}, {"date": "2023-05-11", "close": 13.58, "volume": 1078295.0}, {"date": "2023-05-12", "close": 13.34, "volume": 1523716.0}, {"date": "2023-05-15", "close": 13.31, "volume": 1479813.0}, {"date": "2023-05-16", "close": 13.09, "volume": 876612.0}, {"date": "2023-05-17", "close": 13.39, "volume": 1040222.0}, {"date": "2023-05-18", "close": 13.46, "volume": 979687.0}, {"date": "2023-05-19", "close": 13.93, "volume": 2024407.0}, {"date": "2023-05-22", "close": 13.76, "volume": 1180727.0}, {"date": "2023-05-23", "close": 13.72, "volume": 1350997.0}, {"date": "2023-05-24", "close": 13.93, "volume": 1739012.0}, {"date": "2023-05-25", "close": 14.11, "volume": 1265638.0}, {"date": "2023-05-26", "close": 14.44, "volume": 961733.0}, {"date": "2023-05-30", "close": 14.77, "volume": 1293566.0}, {"date": "2023-05-31", "close": 14.46, "volume": 1177381.0}, {"date": "2023-06-01", "close": 14.6, "volume": 855666.0}, {"date": "2023-06-02", "close": 14.7, "volume": 1194202.0}, {"date": "2023-06-05", "close": 14.77, "volume": 696484.0}, {"date": "2023-06-06", "close": 14.87, "volume": 587000.0}, {"date": "2023-06-07", "close": 15.06, "volume": 831105.0}, {"date": "2023-06-08", "close": 15.08, "volume": 749038.0}, {"date": "2023-06-09", "close": 14.83, "volume": 793580.0}, {"date": "2023-06-12", "close": 14.93, "volume": 791271.0}, {"date": "2023-06-13", "close": 15.02, "volume": 815253.0}, {"date": "2023-06-14", "close": 14.82, "volume": 1043958.0}, {"date": "2023-06-15", "close": 14.9, "volume": 736850.0}, {"date": "2023-06-16", "close": 14.77, "volume": 757900.0}, {"date": "2023-06-20", "close": 14.56, "volume": 846785.0}, {"date": "2023-06-21", "close": 14.45, "volume": 807934.0}, {"date": "2023-06-22", "close": 14.17, "volume": 1412510.0}, {"date": "2023-06-23", "close": 14.11, "volume": 984427.0}, {"date": "2023-06-26", "close": 14.12, "volume": 610237.0}, {"date": "2023-06-27", "close": 14.32, "volume": 537026.0}, {"date": "2023-06-28", "close": 14.54, "volume": 572005.0}, {"date": "2023-06-29", "close": 14.8, "volume": 617323.0}, {"date": "2023-06-30", "close": 14.8, "volume": 900277.0}, {"date": "2023-07-03", "close": 14.86, "volume": 454756.0}, {"date": "2023-07-05", "close": 14.92, "volume": 810467.0}, {"date": "2023-07-06", "close": 14.9, "volume": 537990.0}, {"date": "2023-07-07", "close": 15.06, "volume": 891164.0}, {"date": "2023-07-10", "close": 15.3, "volume": 874282.0}, {"date": "2023-07-11", "close": 15.55, "volume": 998432.0}, {"date": "2023-07-12", "close": 15.73, "volume": 900852.0}, {"date": "2023-07-13", "close": 15.95, "volume": 971953.0}, {"date": "2023-07-14", "close": 16.02, "volume": 893963.0}, {"date": "2023-07-17", "close": 16.19, "volume": 947950.0}, {"date": "2023-07-18", "close": 16.2, "volume": 1355127.0}, {"date": "2023-07-19", "close": 16.48, "volume": 1106437.0}, {"date": "2023-07-20", "close": 16.28, "volume": 893859.0}, {"date": "2023-07-21", "close": 16.35, "volume": 726758.0}, {"date": "2023-07-24", "close": 16.53, "volume": 638736.0}, {"date": "2023-07-25", "close": 16.47, "volume": 624045.0}, {"date": "2023-07-26", "close": 16.54, "volume": 1062832.0}, {"date": "2023-07-27", "close": 16.35, "volume": 537209.0}, {"date": "2023-07-28", "close": 16.59, "volume": 469561.0}, {"date": "2023-07-31", "close": 16.77, "volume": 961966.0}, {"date": "2023-08-01", "close": 16.97, "volume": 1026626.0}, {"date": "2023-08-02", "close": 16.99, "volume": 1032652.0}, {"date": "2023-08-03", "close": 17.08, "volume": 1195699.0}, {"date": "2023-08-04", "close": 17.75, "volume": 1758510.0}, {"date": "2023-08-07", "close": 18.02, "volume": 1606340.0}, {"date": "2023-08-08", "close": 17.08, "volume": 5282853.0}, {"date": "2023-08-09", "close": 17.07, "volume": 1640893.0}, {"date": "2023-08-10", "close": 17.13, "volume": 1090570.0}, {"date": "2023-08-11", "close": 17.15, "volume": 636675.0}, {"date": "2023-08-14", "close": 17.13, "volume": 1210642.0}, {"date": "2023-08-15", "close": 16.98, "volume": 1274137.0}, {"date": "2023-08-16", "close": 17.0, "volume": 955547.0}, {"date": "2023-08-17", "close": 16.33, "volume": 1492283.0}, {"date": "2023-08-18", "close": 16.41, "volume": 897025.0}, {"date": "2023-08-21", "close": 16.56, "volume": 969727.0}, {"date": "2023-08-22", "close": 16.15, "volume": 945759.0}, {"date": "2023-08-23", "close": 16.37, "volume": 1047682.0}, {"date": "2023-08-24", "close": 16.32, "volume": 784195.0}, {"date": "2023-08-25", "close": 16.43, "volume": 1228034.0}, {"date": "2023-08-28", "close": 16.34, "volume": 1176883.0}, {"date": "2023-08-29", "close": 16.33, "volume": 932242.0}, {"date": "2023-08-30", "close": 16.54, "volume": 1465997.0}, {"date": "2023-08-31", "close": 16.45, "volume": 1049769.0}, {"date": "2023-09-01", "close": 16.37, "volume": 692021.0}, {"date": "2023-09-05", "close": 16.06, "volume": 897905.0}, {"date": "2023-09-06", "close": 15.83, "volume": 940508.0}, {"date": "2023-09-07", "close": 15.86, "volume": 724853.0}, {"date": "2023-09-08", "close": 15.97, "volume": 577855.0}, {"date": "2023-09-11", "close": 16.22, "volume": 788380.0}, {"date": "2023-09-12", "close": 16.09, "volume": 833282.0}, {"date": "2023-09-13", "close": 16.27, "volume": 620756.0}, {"date": "2023-09-14", "close": 16.28, "volume": 608955.0}, {"date": "2023-09-15", "close": 16.5, "volume": 630297.0}, {"date": "2023-09-18", "close": 16.47, "volume": 538078.0}, {"date": "2023-09-19", "close": 16.54, "volume": 428219.0}, {"date": "2023-09-20", "close": 16.6, "volume": 532200.0}, {"date": "2023-09-21", "close": 16.24, "volume": 708082.0}, {"date": "2023-09-22", "close": 16.43, "volume": 647709.0}, {"date": "2023-09-25", "close": 16.53, "volume": 705153.0}, {"date": "2023-09-26", "close": 16.15, "volume": 834287.0}, {"date": "2023-09-27", "close": 16.34, "volume": 708406.0}, {"date": "2023-09-28", "close": 16.55, "volume": 512776.0}, {"date": "2023-09-29", "close": 16.42, "volume": 823059.0}, {"date": "2023-10-02", "close": 16.09, "volume": 998029.0}, {"date": "2023-10-03", "close": 15.76, "volume": 1265416.0}, {"date": "2023-10-04", "close": 15.76, "volume": 1475532.0}, {"date": "2023-10-05", "close": 15.7, "volume": 960591.0}, {"date": "2023-10-06", "close": 15.88, "volume": 798047.0}, {"date": "2023-10-09", "close": 16.12, "volume": 513954.0}, {"date": "2023-10-10", "close": 16.26, "volume": 506896.0}, {"date": "2023-10-11", "close": 16.26, "volume": 537461.0}, {"date": "2023-10-12", "close": 16.25, "volume": 822107.0}, {"date": "2023-10-13", "close": 16.15, "volume": 585909.0}, {"date": "2023-10-16", "close": 16.41, "volume": 507080.0}, {"date": "2023-10-17", "close": 16.27, "volume": 515159.0}, {"date": "2023-10-18", "close": 15.93, "volume": 967354.0}, {"date": "2023-10-19", "close": 15.85, "volume": 805415.0}, {"date": "2023-10-20", "close": 15.66, "volume": 1163226.0}, {"date": "2023-10-23", "close": 15.23, "volume": 1465896.0}, {"date": "2023-10-24", "close": 15.51, "volume": 937119.0}, {"date": "2023-10-25", "close": 15.19, "volume": 786031.0}, {"date": "2023-10-26", "close": 15.3, "volume": 694633.0}, {"date": "2023-10-27", "close": 15.09, "volume": 785986.0}, {"date": "2023-10-30", "close": 15.24, "volume": 747941.0}, {"date": "2023-10-31", "close": 15.4, "volume": 947566.0}, {"date": "2023-11-01", "close": 15.84, "volume": 969299.0}, {"date": "2023-11-02", "close": 16.1, "volume": 1115605.0}, {"date": "2023-11-03", "close": 15.87, "volume": 1466785.0}, {"date": "2023-11-06", "close": 15.99, "volume": 989144.0}, {"date": "2023-11-07", "close": 15.78, "volume": 1221780.0}, {"date": "2023-11-08", "close": 15.91, "volume": 624887.0}, {"date": "2023-11-09", "close": 15.81, "volume": 1398023.0}, {"date": "2023-11-10", "close": 16.03, "volume": 1081314.0}, {"date": "2023-11-13", "close": 16.04, "volume": 2710895.0}, {"date": "2023-11-14", "close": 15.77, "volume": 1561182.0}, {"date": "2023-11-15", "close": 15.87, "volume": 1475249.0}, {"date": "2023-11-16", "close": 15.59, "volume": 692234.0}, {"date": "2023-11-17", "close": 15.65, "volume": 715494.0}, {"date": "2023-11-20", "close": 15.69, "volume": 1060907.0}, {"date": "2023-11-21", "close": 15.41, "volume": 850512.0}, {"date": "2023-11-22", "close": 15.55, "volume": 1048524.0}, {"date": "2023-11-24", "close": 15.65, "volume": 648225.0}, {"date": "2023-11-27", "close": 15.6, "volume": 857308.0}, {"date": "2023-11-28", "close": 15.6, "volume": 761466.0}, {"date": "2023-11-29", "close": 15.55, "volume": 579946.0}, {"date": "2023-11-30", "close": 15.45, "volume": 5695682.0}, {"date": "2023-12-01", "close": 15.4, "volume": 1255497.0}, {"date": "2023-12-04", "close": 15.4, "volume": 922965.0}, {"date": "2023-12-05", "close": 15.22, "volume": 1224579.0}, {"date": "2023-12-06", "close": 15.23, "volume": 1042528.0}, {"date": "2023-12-07", "close": 15.32, "volume": 778317.0}, {"date": "2023-12-08", "close": 15.46, "volume": 566837.0}, {"date": "2023-12-11", "close": 15.42, "volume": 789740.0}, {"date": "2023-12-12", "close": 15.49, "volume": 1202355.0}, {"date": "2023-12-13", "close": 15.62, "volume": 978674.0}, {"date": "2023-12-14", "close": 15.93, "volume": 1711793.0}, {"date": "2023-12-15", "close": 15.83, "volume": 1109818.0}, {"date": "2023-12-18", "close": 16.06, "volume": 1145246.0}, {"date": "2023-12-19", "close": 16.22, "volume": 979491.0}, {"date": "2023-12-20", "close": 16.2, "volume": 1417174.0}, {"date": "2023-12-21", "close": 16.25, "volume": 579638.0}, {"date": "2023-12-22", "close": 16.41, "volume": 1080217.0}, {"date": "2023-12-26", "close": 16.66, "volume": 929777.0}, {"date": "2023-12-27", "close": 16.93, "volume": 1064994.0}, {"date": "2023-12-28", "close": 16.9, "volume": 991515.0}, {"date": "2023-12-29", "close": 16.67, "volume": 808028.0}, {"date": "2024-01-02", "close": 16.73, "volume": 608698.0}, {"date": "2024-01-03", "close": 16.67, "volume": 574907.0}, {"date": "2024-01-04", "close": 17.11, "volume": 946587.0}, {"date": "2024-01-05", "close": 17.22, "volume": 924233.0}, {"date": "2024-01-08", "close": 17.43, "volume": 1104282.0}, {"date": "2024-01-09", "close": 17.4, "volume": 709951.0}, {"date": "2024-01-10", "close": 17.45, "volume": 836344.0}, {"date": "2024-01-11", "close": 17.48, "volume": 893090.0}, {"date": "2024-01-12", "close": 17.58, "volume": 622957.0}, {"date": "2024-01-16", "close": 16.95, "volume": 1652542.0}, {"date": "2024-01-17", "close": 16.92, "volume": 654134.0}, {"date": "2024-01-18", "close": 16.93, "volume": 669104.0}, {"date": "2024-01-19", "close": 16.98, "volume": 553141.0}, {"date": "2024-01-22", "close": 17.3, "volume": 834062.0}, {"date": "2024-01-23", "close": 17.37, "volume": 565832.0}, {"date": "2024-01-24", "close": 17.17, "volume": 697508.0}, {"date": "2024-01-25", "close": 17.34, "volume": 495626.0}, {"date": "2024-01-26", "close": 17.56, "volume": 919467.0}, {"date": "2024-01-29", "close": 17.64, "volume": 583912.0}, {"date": "2024-01-30", "close": 17.8, "volume": 575994.0}, {"date": "2024-01-31", "close": 17.31, "volume": 1014453.0}, {"date": "2024-02-01", "close": 17.19, "volume": 960554.0}, {"date": "2024-02-02", "close": 17.28, "volume": 551543.0}, {"date": "2024-02-05", "close": 17.23, "volume": 599358.0}, {"date": "2024-02-06", "close": 17.08, "volume": 575928.0}, {"date": "2024-02-07", "close": 17.09, "volume": 563726.0}, {"date": "2024-02-08", "close": 17.17, "volume": 471255.0}, {"date": "2024-02-09", "close": 17.29, "volume": 547871.0}, {"date": "2024-02-12", "close": 17.52, "volume": 586503.0}, {"date": "2024-02-13", "close": 17.45, "volume": 839440.0}, {"date": "2024-02-14", "close": 17.53, "volume": 1161715.0}, {"date": "2024-02-15", "close": 17.74, "volume": 1216908.0}, {"date": "2024-02-16", "close": 18.6, "volume": 2305380.0}, {"date": "2024-02-20", "close": 18.47, "volume": 1493697.0}, {"date": "2024-02-21", "close": 18.45, "volume": 1187223.0}, {"date": "2024-02-22", "close": 18.72, "volume": 929778.0}, {"date": "2024-02-23", "close": 18.63, "volume": 995104.0}, {"date": "2024-02-26", "close": 18.77, "volume": 1119625.0}, {"date": "2024-02-27", "close": 18.2, "volume": 1591193.0}, {"date": "2024-02-28", "close": 17.91, "volume": 956878.0}, {"date": "2024-02-29", "close": 18.06, "volume": 994075.0}, {"date": "2024-03-01", "close": 18.04, "volume": 708262.0}, {"date": "2024-03-04", "close": 18.19, "volume": 900076.0}, {"date": "2024-03-05", "close": 18.16, "volume": 823503.0}, {"date": "2024-03-06", "close": 18.4, "volume": 1529432.0}, {"date": "2024-03-07", "close": 18.15, "volume": 4367459.0}, {"date": "2024-03-08", "close": 18.11, "volume": 914924.0}, {"date": "2024-03-11", "close": 18.15, "volume": 864124.0}, {"date": "2024-03-12", "close": 18.23, "volume": 549443.0}, {"date": "2024-03-13", "close": 18.25, "volume": 613055.0}, {"date": "2024-03-14", "close": 18.0, "volume": 691697.0}, {"date": "2024-03-15", "close": 18.07, "volume": 1191090.0}, {"date": "2024-03-18", "close": 18.03, "volume": 714545.0}, {"date": "2024-03-19", "close": 18.06, "volume": 592817.0}, {"date": "2024-03-20", "close": 18.32, "volume": 842451.0}, {"date": "2024-03-21", "close": 18.54, "volume": 931069.0}, {"date": "2024-03-22", "close": 18.3, "volume": 699455.0}, {"date": "2024-03-25", "close": 18.25, "volume": 2352248.0}, {"date": "2024-03-26", "close": 18.22, "volume": 934662.0}, {"date": "2024-03-27", "close": 18.37, "volume": 985587.0}, {"date": "2024-03-28", "close": 18.45, "volume": 725994.0}, {"date": "2024-04-01", "close": 18.21, "volume": 838882.0}, {"date": "2024-04-02", "close": 18.3, "volume": 689422.0}, {"date": "2024-04-03", "close": 18.33, "volume": 647351.0}, {"date": "2024-04-04", "close": 18.17, "volume": 702153.0}, {"date": "2024-04-05", "close": 18.41, "volume": 675980.0}, {"date": "2024-04-08", "close": 18.4, "volume": 682791.0}, {"date": "2024-04-09", "close": 18.41, "volume": 580461.0}, {"date": "2024-04-10", "close": 18.33, "volume": 738921.0}, {"date": "2024-04-11", "close": 18.41, "volume": 730746.0}, {"date": "2024-04-12", "close": 18.17, "volume": 569519.0}, {"date": "2024-04-15", "close": 17.96, "volume": 745409.0}, {"date": "2024-04-16", "close": 17.99, "volume": 1225085.0}, {"date": "2024-04-17", "close": 18.16, "volume": 726464.0}, {"date": "2024-04-18", "close": 18.25, "volume": 589984.0}, {"date": "2024-04-19", "close": 18.46, "volume": 662423.0}, {"date": "2024-04-22", "close": 18.69, "volume": 830645.0}, {"date": "2024-04-23", "close": 18.85, "volume": 897653.0}, {"date": "2024-04-24", "close": 18.96, "volume": 620726.0}, {"date": "2024-04-25", "close": 18.95, "volume": 549175.0}, {"date": "2024-04-26", "close": 19.07, "volume": 830046.0}, {"date": "2024-04-29", "close": 19.22, "volume": 756777.0}, {"date": "2024-04-30", "close": 19.12, "volume": 658607.0}, {"date": "2024-05-01", "close": 19.3, "volume": 800870.0}, {"date": "2024-05-02", "close": 19.3, "volume": 1016174.0}, {"date": "2024-05-03", "close": 19.43, "volume": 1369561.0}, {"date": "2024-05-06", "close": 19.68, "volume": 1663603.0}, {"date": "2024-05-07", "close": 19.76, "volume": 966000.0}, {"date": "2024-05-08", "close": 19.7, "volume": 1040594.0}, {"date": "2024-05-09", "close": 19.86, "volume": 1237564.0}, {"date": "2024-05-10", "close": 19.9, "volume": 1540640.0}, {"date": "2024-05-13", "close": 19.09, "volume": 1646112.0}, {"date": "2024-05-14", "close": 19.31, "volume": 1044647.0}, {"date": "2024-05-15", "close": 19.09, "volume": 1167312.0}, {"date": "2024-05-16", "close": 19.07, "volume": 811232.0}, {"date": "2024-05-17", "close": 19.36, "volume": 1689312.0}, {"date": "2024-05-20", "close": 19.45, "volume": 1029032.0}, {"date": "2024-05-21", "close": 19.64, "volume": 1238309.0}, {"date": "2024-05-22", "close": 19.3, "volume": 861734.0}, {"date": "2024-05-23", "close": 19.04, "volume": 889627.0}, {"date": "2024-05-24", "close": 19.41, "volume": 788707.0}, {"date": "2024-05-28", "close": 19.41, "volume": 764233.0}, {"date": "2024-05-29", "close": 19.36, "volume": 640841.0}, {"date": "2024-05-30", "close": 19.54, "volume": 593346.0}, {"date": "2024-05-31", "close": 19.74, "volume": 819484.0}, {"date": "2024-06-03", "close": 19.85, "volume": 895476.0}, {"date": "2024-06-04", "close": 19.68, "volume": 640307.0}, {"date": "2024-06-05", "close": 19.79, "volume": 750173.0}, {"date": "2024-06-06", "close": 19.77, "volume": 545994.0}, {"date": "2024-06-07", "close": 19.79, "volume": 653725.0}, {"date": "2024-06-10", "close": 19.86, "volume": 635941.0}, {"date": "2024-06-11", "close": 19.74, "volume": 423772.0}, {"date": "2024-06-12", "close": 19.86, "volume": 811149.0}, {"date": "2024-06-13", "close": 19.6, "volume": 766121.0}, {"date": "2024-06-14", "close": 19.57, "volume": 604419.0}, {"date": "2024-06-17", "close": 19.58, "volume": 665589.0}, {"date": "2024-06-18", "close": 19.57, "volume": 452294.0}, {"date": "2024-06-20", "close": 19.8, "volume": 767782.0}, {"date": "2024-06-21", "close": 19.82, "volume": 818090.0}, {"date": "2024-06-24", "close": 20.19, "volume": 1206188.0}, {"date": "2024-06-25", "close": 20.04, "volume": 882262.0}, {"date": "2024-06-26", "close": 20.15, "volume": 675605.0}, {"date": "2024-06-27", "close": 20.28, "volume": 922305.0}, {"date": "2024-06-28", "close": 20.45, "volume": 851501.0}, {"date": "2024-07-01", "close": 20.57, "volume": 852362.0}, {"date": "2024-07-02", "close": 20.89, "volume": 892512.0}, {"date": "2024-07-03", "close": 21.18, "volume": 694793.0}, {"date": "2024-07-05", "close": 21.22, "volume": 1012624.0}, {"date": "2024-07-08", "close": 20.95, "volume": 1329337.0}, {"date": "2024-07-09", "close": 20.5, "volume": 1467874.0}, {"date": "2024-07-10", "close": 21.06, "volume": 983840.0}, {"date": "2024-07-11", "close": 21.11, "volume": 651088.0}, {"date": "2024-07-12", "close": 21.22, "volume": 750545.0}, {"date": "2024-07-15", "close": 21.38, "volume": 765974.0}, {"date": "2024-07-16", "close": 21.43, "volume": 762802.0}, {"date": "2024-07-17", "close": 21.32, "volume": 732919.0}, {"date": "2024-07-18", "close": 21.19, "volume": 830897.0}, {"date": "2024-07-19", "close": 21.18, "volume": 651948.0}, {"date": "2024-07-22", "close": 21.46, "volume": 930768.0}, {"date": "2024-07-23", "close": 21.3, "volume": 896003.0}, {"date": "2024-07-24", "close": 20.99, "volume": 937189.0}, {"date": "2024-07-25", "close": 21.13, "volume": 747921.0}, {"date": "2024-07-26", "close": 21.43, "volume": 652829.0}, {"date": "2024-07-29", "close": 21.31, "volume": 688683.0}, {"date": "2024-07-30", "close": 21.67, "volume": 1107961.0}, {"date": "2024-07-31", "close": 21.56, "volume": 850676.0}, {"date": "2024-08-01", "close": 21.31, "volume": 843195.0}, {"date": "2024-08-02", "close": 18.81, "volume": 7428981.0}, {"date": "2024-08-05", "close": 17.71, "volume": 3911335.0}, {"date": "2024-08-06", "close": 18.44, "volume": 1995743.0}, {"date": "2024-08-07", "close": 18.11, "volume": 1779586.0}, {"date": "2024-08-08", "close": 18.44, "volume": 1222043.0}, {"date": "2024-08-09", "close": 18.65, "volume": 1473892.0}, {"date": "2024-08-12", "close": 18.58, "volume": 1773909.0}, {"date": "2024-08-13", "close": 17.92, "volume": 1693142.0}, {"date": "2024-08-14", "close": 18.27, "volume": 948827.0}, {"date": "2024-08-15", "close": 18.6, "volume": 1388708.0}, {"date": "2024-08-16", "close": 18.4, "volume": 887120.0}, {"date": "2024-08-19", "close": 18.63, "volume": 948552.0}, {"date": "2024-08-20", "close": 18.27, "volume": 1588144.0}, {"date": "2024-08-21", "close": 18.29, "volume": 1237628.0}, {"date": "2024-08-22", "close": 18.28, "volume": 625057.0}, {"date": "2024-08-23", "close": 18.46, "volume": 828606.0}, {"date": "2024-08-26", "close": 18.48, "volume": 816475.0}, {"date": "2024-08-27", "close": 18.72, "volume": 913796.0}, {"date": "2024-08-28", "close": 18.73, "volume": 608901.0}, {"date": "2024-08-29", "close": 18.89, "volume": 729603.0}, {"date": "2024-08-30", "close": 19.17, "volume": 714496.0}, {"date": "2024-09-03", "close": 19.04, "volume": 858706.0}, {"date": "2024-09-04", "close": 18.89, "volume": 683576.0}, {"date": "2024-09-05", "close": 18.96, "volume": 547874.0}, {"date": "2024-09-06", "close": 18.55, "volume": 708497.0}, {"date": "2024-09-09", "close": 18.6, "volume": 549554.0}, {"date": "2024-09-10", "close": 18.58, "volume": 479488.0}, {"date": "2024-09-11", "close": 18.72, "volume": 563183.0}, {"date": "2024-09-12", "close": 19.05, "volume": 714926.0}, {"date": "2024-09-13", "close": 19.38, "volume": 708852.0}, {"date": "2024-09-16", "close": 19.58, "volume": 635497.0}, {"date": "2024-09-17", "close": 19.49, "volume": 586473.0}, {"date": "2024-09-18", "close": 19.46, "volume": 724131.0}, {"date": "2024-09-19", "close": 19.57, "volume": 561820.0}, {"date": "2024-09-20", "close": 19.58, "volume": 731435.0}, {"date": "2024-09-23", "close": 19.65, "volume": 436348.0}, {"date": "2024-09-24", "close": 19.79, "volume": 555713.0}, {"date": "2024-09-25", "close": 19.54, "volume": 627971.0}, {"date": "2024-09-26", "close": 19.57, "volume": 570606.0}, {"date": "2024-09-27", "close": 19.75, "volume": 462423.0}, {"date": "2024-09-30", "close": 19.64, "volume": 502121.0}, {"date": "2024-10-01", "close": 19.55, "volume": 610743.0}, {"date": "2024-10-02", "close": 19.55, "volume": 531889.0}, {"date": "2024-10-03", "close": 19.74, "volume": 482456.0}, {"date": "2024-10-04", "close": 20.04, "volume": 706733.0}, {"date": "2024-10-07", "close": 20.01, "volume": 433586.0}, {"date": "2024-10-08", "close": 20.17, "volume": 433040.0}, {"date": "2024-10-09", "close": 20.11, "volume": 489164.0}, {"date": "2024-10-10", "close": 19.74, "volume": 1348377.0}, {"date": "2024-10-11", "close": 19.63, "volume": 921283.0}, {"date": "2024-10-14", "close": 19.8, "volume": 409654.0}, {"date": "2024-10-15", "close": 19.88, "volume": 458914.0}, {"date": "2024-10-16", "close": 20.18, "volume": 500896.0}, {"date": "2024-10-17", "close": 20.14, "volume": 663494.0}, {"date": "2024-10-18", "close": 20.18, "volume": 367929.0}, {"date": "2024-10-21", "close": 20.22, "volume": 632358.0}, {"date": "2024-10-22", "close": 20.04, "volume": 458786.0}, {"date": "2024-10-23", "close": 19.86, "volume": 787045.0}, {"date": "2024-10-24", "close": 19.98, "volume": 786442.0}, {"date": "2024-10-25", "close": 19.9, "volume": 478220.0}, {"date": "2024-10-28", "close": 20.14, "volume": 1005846.0}, {"date": "2024-10-29", "close": 19.99, "volume": 611307.0}, {"date": "2024-10-30", "close": 19.9, "volume": 895404.0}, {"date": "2024-10-31", "close": 19.76, "volume": 1025961.0}, {"date": "2024-11-01", "close": 19.23, "volume": 2069847.0}, {"date": "2024-11-04", "close": 19.13, "volume": 1570463.0}, {"date": "2024-11-05", "close": 19.13, "volume": 845441.0}, {"date": "2024-11-06", "close": 19.79, "volume": 2246473.0}, {"date": "2024-11-07", "close": 19.7, "volume": 995611.0}, {"date": "2024-11-08", "close": 19.67, "volume": 1684964.0}, {"date": "2024-11-11", "close": 19.97, "volume": 1708077.0}, {"date": "2024-11-12", "close": 19.8, "volume": 1166956.0}, {"date": "2024-11-13", "close": 19.2, "volume": 1120356.0}, {"date": "2024-11-14", "close": 19.05, "volume": 1097278.0}, {"date": "2024-11-15", "close": 18.92, "volume": 1491251.0}, {"date": "2024-11-18", "close": 18.87, "volume": 1265053.0}, {"date": "2024-11-19", "close": 19.08, "volume": 1534259.0}, {"date": "2024-11-20", "close": 18.82, "volume": 1697780.0}, {"date": "2024-11-21", "close": 18.53, "volume": 1635797.0}, {"date": "2024-11-22", "close": 18.76, "volume": 1317151.0}, {"date": "2024-11-25", "close": 18.93, "volume": 952440.0}, {"date": "2024-11-26", "close": 18.82, "volume": 992317.0}, {"date": "2024-11-27", "close": 18.89, "volume": 724168.0}, {"date": "2024-11-29", "close": 18.93, "volume": 533905.0}, {"date": "2024-12-02", "close": 18.97, "volume": 925774.0}, {"date": "2024-12-03", "close": 19.03, "volume": 631693.0}, {"date": "2024-12-04", "close": 19.04, "volume": 697603.0}, {"date": "2024-12-05", "close": 18.91, "volume": 749993.0}, {"date": "2024-12-06", "close": 19.51, "volume": 1172824.0}, {"date": "2024-12-09", "close": 19.39, "volume": 773116.0}, {"date": "2024-12-10", "close": 19.64, "volume": 781677.0}, {"date": "2024-12-11", "close": 19.4, "volume": 1212070.0}, {"date": "2024-12-12", "close": 19.44, "volume": 1860843.0}, {"date": "2024-12-13", "close": 19.41, "volume": 987674.0}, {"date": "2024-12-16", "close": 19.23, "volume": 974444.0}, {"date": "2024-12-17", "close": 19.18, "volume": 658102.0}, {"date": "2024-12-18", "close": 18.8, "volume": 986986.0}, {"date": "2024-12-19", "close": 19.02, "volume": 877902.0}, {"date": "2024-12-20", "close": 19.21, "volume": 1278254.0}, {"date": "2024-12-23", "close": 19.33, "volume": 777014.0}, {"date": "2024-12-24", "close": 19.59, "volume": 270631.0}, {"date": "2024-12-26", "close": 19.86, "volume": 1017968.0}, {"date": "2024-12-27", "close": 20.08, "volume": 945064.0}, {"date": "2024-12-30", "close": 20.02, "volume": 958143.0}, {"date": "2024-12-31", "close": 20.09, "volume": 961758.0}, {"date": "2025-01-02", "close": 20.38, "volume": 1123918.0}, {"date": "2025-01-03", "close": 20.12, "volume": 2095478.0}, {"date": "2025-01-06", "close": 20.23, "volume": 1347945.0}, {"date": "2025-01-07", "close": 20.02, "volume": 945603.0}, {"date": "2025-01-08", "close": 19.98, "volume": 875845.0}, {"date": "2025-01-10", "close": 19.73, "volume": 1069154.0}, {"date": "2025-01-13", "close": 19.86, "volume": 724324.0}, {"date": "2025-01-14", "close": 20.15, "volume": 653056.0}, {"date": "2025-01-15", "close": 20.24, "volume": 772615.0}, {"date": "2025-01-16", "close": 20.67, "volume": 931448.0}, {"date": "2025-01-17", "close": 20.75, "volume": 931954.0}, {"date": "2025-01-21", "close": 20.85, "volume": 950286.0}, {"date": "2025-01-22", "close": 20.83, "volume": 923954.0}, {"date": "2025-01-23", "close": 20.93, "volume": 687824.0}, {"date": "2025-01-24", "close": 21.08, "volume": 775088.0}, {"date": "2025-01-27", "close": 20.84, "volume": 925770.0}, {"date": "2025-01-28", "close": 21.01, "volume": 456781.0}, {"date": "2025-01-29", "close": 20.73, "volume": 831285.0}, {"date": "2025-01-30", "close": 21.06, "volume": 564200.0}, {"date": "2025-01-31", "close": 21.15, "volume": 976951.0}, {"date": "2025-02-03", "close": 20.99, "volume": 760675.0}, {"date": "2025-02-04", "close": 20.97, "volume": 722738.0}, {"date": "2025-02-05", "close": 20.93, "volume": 876677.0}, {"date": "2025-02-06", "close": 20.83, "volume": 575657.0}, {"date": "2025-02-07", "close": 20.86, "volume": 611455.0}, {"date": "2025-02-10", "close": 20.64, "volume": 873248.0}, {"date": "2025-02-11", "close": 20.88, "volume": 679221.0}, {"date": "2025-02-12", "close": 20.93, "volume": 688892.0}, {"date": "2025-02-13", "close": 21.05, "volume": 851468.0}, {"date": "2025-02-14", "close": 21.27, "volume": 1935302.0}, {"date": "2025-02-18", "close": 21.7, "volume": 1625561.0}, {"date": "2025-02-19", "close": 22.0, "volume": 1590367.0}, {"date": "2025-02-20", "close": 21.71, "volume": 1309941.0}, {"date": "2025-02-21", "close": 21.47, "volume": 1072165.0}, {"date": "2025-02-24", "close": 21.41, "volume": 1256778.0}, {"date": "2025-02-25", "close": 21.23, "volume": 1093080.0}, {"date": "2025-02-26", "close": 20.63, "volume": 1009853.0}, {"date": "2025-02-27", "close": 20.55, "volume": 941330.0}, {"date": "2025-02-28", "close": 20.91, "volume": 817195.0}, {"date": "2025-03-03", "close": 20.56, "volume": 952456.0}, {"date": "2025-03-04", "close": 19.97, "volume": 1628347.0}, {"date": "2025-03-05", "close": 19.09, "volume": 5572943.0}, {"date": "2025-03-06", "close": 18.46, "volume": 3833479.0}, {"date": "2025-03-07", "close": 18.9, "volume": 2034873.0}, {"date": "2025-03-10", "close": 18.6, "volume": 1802117.0}, {"date": "2025-03-11", "close": 18.04, "volume": 3748412.0}, {"date": "2025-03-12", "close": 18.17, "volume": 1410665.0}, {"date": "2025-03-13", "close": 18.01, "volume": 1199623.0}, {"date": "2025-03-14", "close": 18.51, "volume": 1485800.0}, {"date": "2025-03-17", "close": 18.84, "volume": 993056.0}, {"date": "2025-03-18", "close": 18.94, "volume": 700470.0}, {"date": "2025-03-19", "close": 18.99, "volume": 1224507.0}, {"date": "2025-03-20", "close": 19.13, "volume": 885212.0}, {"date": "2025-03-21", "close": 19.24, "volume": 1158854.0}, {"date": "2025-03-24", "close": 19.32, "volume": 1052171.0}, {"date": "2025-03-25", "close": 19.49, "volume": 871174.0}, {"date": "2025-03-26", "close": 19.42, "volume": 667686.0}, {"date": "2025-03-27", "close": 19.59, "volume": 843168.0}, {"date": "2025-03-28", "close": 19.26, "volume": 884020.0}, {"date": "2025-03-31", "close": 19.21, "volume": 1083101.0}, {"date": "2025-04-01", "close": 19.1, "volume": 1191811.0}, {"date": "2025-04-02", "close": 19.06, "volume": 1107367.0}, {"date": "2025-04-03", "close": 18.43, "volume": 2025115.0}, {"date": "2025-04-04", "close": 17.19, "volume": 3326736.0}, {"date": "2025-04-07", "close": 16.6, "volume": 3157841.0}, {"date": "2025-04-08", "close": 16.24, "volume": 2118112.0}, {"date": "2025-04-09", "close": 17.49, "volume": 2422284.0}, {"date": "2025-04-10", "close": 16.83, "volume": 1518467.0}, {"date": "2025-04-11", "close": 16.83, "volume": 1146346.0}, {"date": "2025-04-14", "close": 17.09, "volume": 875162.0}, {"date": "2025-04-15", "close": 17.54, "volume": 1026655.0}, {"date": "2025-04-16", "close": 17.23, "volume": 1229104.0}, {"date": "2025-04-17", "close": 17.54, "volume": 787433.0}, {"date": "2025-04-21", "close": 17.15, "volume": 930340.0}, {"date": "2025-04-22", "close": 17.41, "volume": 872601.0}, {"date": "2025-04-23", "close": 17.62, "volume": 972673.0}, {"date": "2025-04-24", "close": 17.93, "volume": 709973.0}, {"date": "2025-04-25", "close": 17.91, "volume": 922520.0}, {"date": "2025-04-28", "close": 18.09, "volume": 654838.0}, {"date": "2025-04-29", "close": 18.15, "volume": 1116088.0}, {"date": "2025-04-30", "close": 17.9, "volume": 1182310.0}, {"date": "2025-05-01", "close": 17.81, "volume": 1270751.0}, {"date": "2025-05-02", "close": 17.65, "volume": 1789300.0}, {"date": "2025-05-05", "close": 17.48, "volume": 1205808.0}, {"date": "2025-05-06", "close": 17.47, "volume": 1243270.0}, {"date": "2025-05-07", "close": 17.28, "volume": 1302630.0}, {"date": "2025-05-08", "close": 17.59, "volume": 1311957.0}, {"date": "2025-05-09", "close": 17.48, "volume": 1255216.0}, {"date": "2025-05-12", "close": 17.82, "volume": 2566784.0}, {"date": "2025-05-13", "close": 17.71, "volume": 3397420.0}, {"date": "2025-05-14", "close": 17.64, "volume": 1830334.0}, {"date": "2025-05-15", "close": 17.6, "volume": 1645521.0}, {"date": "2025-05-16", "close": 17.8, "volume": 1317624.0}, {"date": "2025-05-19", "close": 17.87, "volume": 1785114.0}, {"date": "2025-05-20", "close": 17.86, "volume": 1622356.0}, {"date": "2025-05-21", "close": 17.33, "volume": 1264499.0}, {"date": "2025-05-22", "close": 17.31, "volume": 945841.0}, {"date": "2025-05-23", "close": 17.4, "volume": 987999.0}, {"date": "2025-05-27", "close": 17.69, "volume": 1314928.0}, {"date": "2025-05-28", "close": 17.65, "volume": 1537086.0}, {"date": "2025-05-29", "close": 17.43, "volume": 1444476.0}, {"date": "2025-05-30", "close": 17.63, "volume": 1306660.0}, {"date": "2025-06-02", "close": 17.57, "volume": 911449.0}, {"date": "2025-06-03", "close": 17.72, "volume": 853147.0}, {"date": "2025-06-04", "close": 17.72, "volume": 825693.0}, {"date": "2025-06-05", "close": 17.87, "volume": 928134.0}, {"date": "2025-06-06", "close": 18.14, "volume": 933682.0}, {"date": "2025-06-09", "close": 18.07, "volume": 1164855.0}, {"date": "2025-06-10", "close": 18.03, "volume": 1445332.0}, {"date": "2025-06-11", "close": 18.08, "volume": 1202142.0}, {"date": "2025-06-12", "close": 18.11, "volume": 745429.0}, {"date": "2025-06-13", "close": 17.98, "volume": 726117.0}, {"date": "2025-06-16", "close": 17.87, "volume": 856513.0}, {"date": "2025-06-17", "close": 17.8, "volume": 684003.0}, {"date": "2025-06-18", "close": 18.02, "volume": 887348.0}, {"date": "2025-06-20", "close": 18.01, "volume": 835999.0}, {"date": "2025-06-23", "close": 17.8, "volume": 1044836.0}, {"date": "2025-06-24", "close": 18.08, "volume": 935903.0}, {"date": "2025-06-25", "close": 17.96, "volume": 782245.0}, {"date": "2025-06-26", "close": 18.17, "volume": 958264.0}, {"date": "2025-06-27", "close": 18.14, "volume": 688527.0}, {"date": "2025-06-30", "close": 18.28, "volume": 865380.0}, {"date": "2025-07-01", "close": 18.34, "volume": 1315651.0}, {"date": "2025-07-02", "close": 18.59, "volume": 1380427.0}, {"date": "2025-07-03", "close": 18.61, "volume": 586830.0}, {"date": "2025-07-07", "close": 18.44, "volume": 1095985.0}, {"date": "2025-07-08", "close": 18.53, "volume": 888927.0}, {"date": "2025-07-09", "close": 18.56, "volume": 603217.0}, {"date": "2025-07-10", "close": 18.74, "volume": 835358.0}, {"date": "2025-07-11", "close": 18.94, "volume": 962114.0}, {"date": "2025-07-14", "close": 18.95, "volume": 1067913.0}, {"date": "2025-07-15", "close": 19.03, "volume": 1328098.0}, {"date": "2025-07-16", "close": 19.22, "volume": 933128.0}, {"date": "2025-07-17", "close": 19.43, "volume": 1018871.0}, {"date": "2025-07-18", "close": 19.33, "volume": 1075764.0}, {"date": "2025-07-21", "close": 19.12, "volume": 1127891.0}, {"date": "2025-07-22", "close": 19.26, "volume": 791385.0}, {"date": "2025-07-23", "close": 19.48, "volume": 815126.0}, {"date": "2025-07-24", "close": 19.43, "volume": 917122.0}, {"date": "2025-07-25", "close": 19.44, "volume": 605352.0}, {"date": "2025-07-28", "close": 19.11, "volume": 970937.0}, {"date": "2025-07-29", "close": 19.2, "volume": 1318175.0}, {"date": "2025-07-30", "close": 18.91, "volume": 1187431.0}, {"date": "2025-07-31", "close": 18.76, "volume": 1424142.0}, {"date": "2025-08-01", "close": 19.15, "volume": 1875299.0}, {"date": "2025-08-04", "close": 19.36, "volume": 1357248.0}, {"date": "2025-08-05", "close": 19.49, "volume": 954918.0}, {"date": "2025-08-06", "close": 19.52, "volume": 898425.0}, {"date": "2025-08-07", "close": 19.32, "volume": 1268205.0}, {"date": "2025-08-08", "close": 19.49, "volume": 1288671.0}, {"date": "2025-08-11", "close": 19.43, "volume": 1887585.0}, {"date": "2025-08-12", "close": 19.24, "volume": 1283167.0}, {"date": "2025-08-13", "close": 19.44, "volume": 1080629.0}, {"date": "2025-08-14", "close": 19.35, "volume": 1052202.0}, {"date": "2025-08-15", "close": 19.06, "volume": 1007413.0}, {"date": "2025-08-18", "close": 19.11, "volume": 1116160.0}, {"date": "2025-08-19", "close": 19.16, "volume": 1406157.0}, {"date": "2025-08-20", "close": 19.13, "volume": 915629.0}, {"date": "2025-08-21", "close": 19.15, "volume": 717763.0}, {"date": "2025-08-22", "close": 19.23, "volume": 975941.0}, {"date": "2025-08-25", "close": 19.08, "volume": 666987.0}, {"date": "2025-08-26", "close": 19.31, "volume": 566657.0}, {"date": "2025-08-27", "close": 19.4, "volume": 689170.0}, {"date": "2025-08-28", "close": 19.43, "volume": 711608.0}, {"date": "2025-08-29", "close": 19.52, "volume": 662592.0}, {"date": "2025-09-02", "close": 19.33, "volume": 914061.0}, {"date": "2025-09-03", "close": 19.3, "volume": 660346.0}, {"date": "2025-09-04", "close": 19.37, "volume": 541611.0}, {"date": "2025-09-05", "close": 19.23, "volume": 1006823.0}, {"date": "2025-09-08", "close": 19.45, "volume": 1060031.0}, {"date": "2025-09-09", "close": 19.32, "volume": 702333.0}, {"date": "2025-09-10", "close": 19.33, "volume": 725457.0}, {"date": "2025-09-11", "close": 19.53, "volume": 707662.0}, {"date": "2025-09-12", "close": 19.44, "volume": 729773.0}, {"date": "2025-09-15", "close": 19.13, "volume": 1152676.0}, {"date": "2025-09-16", "close": 19.12, "volume": 852345.0}, {"date": "2025-09-17", "close": 19.22, "volume": 769627.0}, {"date": "2025-09-18", "close": 19.35, "volume": 1134722.0}, {"date": "2025-09-19", "close": 19.52, "volume": 1383620.0}, {"date": "2025-09-22", "close": 19.14, "volume": 870525.0}, {"date": "2025-09-23", "close": 19.16, "volume": 753700.0}, {"date": "2025-09-24", "close": 18.88, "volume": 1337129.0}, {"date": "2025-09-25", "close": 19.1, "volume": 1003144.0}, {"date": "2025-09-26", "close": 19.11, "volume": 650347.0}, {"date": "2025-09-29", "close": 18.88, "volume": 868571.0}, {"date": "2025-09-30", "close": 18.91, "volume": 862033.0}, {"date": "2025-10-01", "close": 18.61, "volume": 1071536.0}, {"date": "2025-10-02", "close": 18.75, "volume": 810199.0}, {"date": "2025-10-03", "close": 18.4, "volume": 961555.0}, {"date": "2025-10-06", "close": 18.3, "volume": 1156816.0}, {"date": "2025-10-07", "close": 17.92, "volume": 1851389.0}, {"date": "2025-10-08", "close": 17.71, "volume": 1759106.0}, {"date": "2025-10-09", "close": 17.06, "volume": 2738242.0}, {"date": "2025-10-10", "close": 16.7, "volume": 3177214.0}, {"date": "2025-10-13", "close": 17.13, "volume": 1585902.0}, {"date": "2025-10-14", "close": 17.42, "volume": 1376495.0}, {"date": "2025-10-15", "close": 17.39, "volume": 1152022.0}, {"date": "2025-10-16", "close": 17.16, "volume": 995274.0}, {"date": "2025-10-17", "close": 17.27, "volume": 1195208.0}, {"date": "2025-10-20", "close": 17.49, "volume": 895091.0}, {"date": "2025-10-21", "close": 17.73, "volume": 1212487.0}, {"date": "2025-10-22", "close": 17.55, "volume": 1053115.0}, {"date": "2025-10-23", "close": 17.64, "volume": 849282.0}, {"date": "2025-10-24", "close": 17.62, "volume": 804844.0}, {"date": "2025-10-27", "close": 17.97, "volume": 1190118.0}, {"date": "2025-10-28", "close": 18.05, "volume": 1081762.0}, {"date": "2025-10-29", "close": 17.75, "volume": 1179359.0}, {"date": "2025-10-30", "close": 17.59, "volume": 1260770.0}, {"date": "2025-10-31", "close": 17.92, "volume": 1674927.0}, {"date": "2025-11-03", "close": 17.81, "volume": 1090074.0}, {"date": "2025-11-04", "close": 17.97, "volume": 1295250.0}, {"date": "2025-11-05", "close": 18.08, "volume": 1223576.0}, {"date": "2025-11-06", "close": 17.78, "volume": 1341243.0}, {"date": "2025-11-07", "close": 18.0, "volume": 1228658.0}, {"date": "2025-11-10", "close": 17.85, "volume": 1625758.0}, {"date": "2025-11-11", "close": 18.0, "volume": 1763739.0}, {"date": "2025-11-12", "close": 17.7, "volume": 1089750.0}, {"date": "2025-11-13", "close": 17.66, "volume": 1403084.0}, {"date": "2025-11-14", "close": 17.57, "volume": 1290605.0}, {"date": "2025-11-17", "close": 17.13, "volume": 1412124.0}, {"date": "2025-11-18", "close": 17.3, "volume": 1563332.0}, {"date": "2025-11-19", "close": 17.42, "volume": 2098111.0}, {"date": "2025-11-20", "close": 17.3, "volume": 1495575.0}, {"date": "2025-11-21", "close": 17.48, "volume": 1229307.0}, {"date": "2025-11-24", "close": 17.53, "volume": 1056749.0}, {"date": "2025-11-25", "close": 17.68, "volume": 940994.0}, {"date": "2025-11-26", "close": 17.88, "volume": 980123.0}, {"date": "2025-11-28", "close": 18.0, "volume": 589535.0}, {"date": "2025-12-01", "close": 18.08, "volume": 1327358.0}, {"date": "2025-12-02", "close": 18.37, "volume": 1773134.0}, {"date": "2025-12-03", "close": 18.76, "volume": 1442860.0}, {"date": "2025-12-04", "close": 18.94, "volume": 1217464.0}, {"date": "2025-12-05", "close": 18.98, "volume": 1175797.0}, {"date": "2025-12-08", "close": 18.98, "volume": 1291323.0}, {"date": "2025-12-09", "close": 18.92, "volume": 1136837.0}, {"date": "2025-12-10", "close": 19.05, "volume": 1164140.0}, {"date": "2025-12-11", "close": 18.89, "volume": 1252163.0}, {"date": "2025-12-12", "close": 18.83, "volume": 1186024.0}, {"date": "2025-12-15", "close": 18.67, "volume": 1142404.0}, {"date": "2025-12-16", "close": 18.71, "volume": 845524.0}, {"date": "2025-12-17", "close": 18.75, "volume": 1115334.0}, {"date": "2025-12-18", "close": 18.54, "volume": 1274942.0}, {"date": "2025-12-19", "close": 18.51, "volume": 1436912.0}, {"date": "2025-12-22", "close": 18.39, "volume": 1333216.0}, {"date": "2025-12-23", "close": 18.41, "volume": 868455.0}, {"date": "2025-12-24", "close": 18.49, "volume": 337146.0}, {"date": "2025-12-26", "close": 18.69, "volume": 585803.0}, {"date": "2025-12-29", "close": 18.73, "volume": 843348.0}, {"date": "2025-12-30", "close": 18.79, "volume": 881335.0}, {"date": "2025-12-31", "close": 18.82, "volume": 1240264.0}, {"date": "2026-01-02", "close": 18.86, "volume": 1189928.0}, {"date": "2026-01-05", "close": 18.84, "volume": 1206106.0}, {"date": "2026-01-06", "close": 18.61, "volume": 1050940.0}, {"date": "2026-01-07", "close": 18.24, "volume": 1530571.0}, {"date": "2026-01-08", "close": 18.72, "volume": 1114553.0}, {"date": "2026-01-09", "close": 18.59, "volume": 883625.0}, {"date": "2026-01-12", "close": 18.67, "volume": 828748.0}, {"date": "2026-01-13", "close": 18.53, "volume": 853494.0}, {"date": "2026-01-14", "close": 18.84, "volume": 856744.0}, {"date": "2026-01-15", "close": 18.97, "volume": 833601.0}, {"date": "2026-01-16", "close": 18.91, "volume": 1005218.0}, {"date": "2026-01-20", "close": 18.63, "volume": 1308931.0}, {"date": "2026-01-21", "close": 18.87, "volume": 901705.0}, {"date": "2026-01-22", "close": 18.77, "volume": 1003574.0}, {"date": "2026-01-23", "close": 18.62, "volume": 852660.0}, {"date": "2026-01-26", "close": 18.56, "volume": 1032194.0}, {"date": "2026-01-27", "close": 18.7, "volume": 884582.0}, {"date": "2026-01-28", "close": 18.53, "volume": 1103577.0}, {"date": "2026-01-29", "close": 18.68, "volume": 1159050.0}, {"date": "2026-01-30", "close": 18.53, "volume": 1307299.0}, {"date": "2026-02-02", "close": 18.3, "volume": 2069436.0}, {"date": "2026-02-03", "close": 17.51, "volume": 4065245.0}, {"date": "2026-02-04", "close": 16.98, "volume": 4883063.0}, {"date": "2026-02-05", "close": 16.33, "volume": 4364946.0}, {"date": "2026-02-06", "close": 16.45, "volume": 2894677.0}, {"date": "2026-02-09", "close": 16.8, "volume": 2788669.0}, {"date": "2026-02-10", "close": 16.89, "volume": 2560943.0}, {"date": "2026-02-11", "close": 16.79, "volume": 2123444.0}, {"date": "2026-02-12", "close": 16.6, "volume": 2652178.0}, {"date": "2026-02-13", "close": 15.58, "volume": 8624014.0}, {"date": "2026-02-17", "close": 15.84, "volume": 4693848.0}, {"date": "2026-02-18", "close": 15.96, "volume": 2483288.0}, {"date": "2026-02-19", "close": 15.65, "volume": 4181461.0}, {"date": "2026-02-20", "close": 15.43, "volume": 5817051.0}, {"date": "2026-02-23", "close": 15.09, "volume": 4252196.0}, {"date": "2026-02-24", "close": 15.07, "volume": 4722593.0}, {"date": "2026-02-25", "close": 15.11, "volume": 4689557.0}, {"date": "2026-02-26", "close": 15.43, "volume": 3813724.0}, {"date": "2026-02-27", "close": 14.21, "volume": 10159340.0}, {"date": "2026-03-02", "close": 14.6, "volume": 5216331.0}, {"date": "2026-03-03", "close": 14.52, "volume": 5476631.0}, {"date": "2026-03-04", "close": 14.99, "volume": 3759195.0}, {"date": "2026-03-05", "close": 15.11, "volume": 4329025.0}, {"date": "2026-03-06", "close": 14.86, "volume": 2095120.0}, {"date": "2026-03-09", "close": 14.67, "volume": 3013079.0}, {"date": "2026-03-10", "close": 14.63, "volume": 2092984.0}, {"date": "2026-03-11", "close": 14.36, "volume": 2445388.0}, {"date": "2026-03-12", "close": 14.04, "volume": 3412789.0}, {"date": "2026-03-13", "close": 14.04, "volume": 3007846.0}, {"date": "2026-03-16", "close": 14.06, "volume": 2251324.0}, {"date": "2026-03-17", "close": 14.51, "volume": 2669451.0}, {"date": "2026-03-18", "close": 14.46, "volume": 1553619.0}, {"date": "2026-03-19", "close": 14.42, "volume": 1777614.0}, {"date": "2026-03-20", "close": 14.17, "volume": 2300165.0}, {"date": "2026-03-23", "close": 14.5, "volume": 2002473.0}, {"date": "2026-03-24", "close": 14.14, "volume": 2139974.0}, {"date": "2026-03-25", "close": 14.18, "volume": 1714242.0}, {"date": "2026-03-26", "close": 14.06, "volume": 1633037.0}, {"date": "2026-03-27", "close": 13.89, "volume": 3122663.0}, {"date": "2026-03-30", "close": 14.2, "volume": 2815814.0}, {"date": "2026-03-31", "close": 14.77, "volume": 2982194.0}, {"date": "2026-04-01", "close": 14.56, "volume": 2103248.0}, {"date": "2026-04-02", "close": 14.9, "volume": 1797288.0}, {"date": "2026-04-06", "close": 15.18, "volume": 1909691.0}, {"date": "2026-04-07", "close": 15.12, "volume": 1754341.0}, {"date": "2026-04-08", "close": 14.98, "volume": 1582312.0}, {"date": "2026-04-09", "close": 14.74, "volume": 1625585.0}, {"date": "2026-04-10", "close": 14.95, "volume": 1136345.0}, {"date": "2026-04-13", "close": 15.28, "volume": 2958606.0}, {"date": "2026-04-14", "close": 15.28, "volume": 2106364.0}, {"date": "2026-04-15", "close": 15.68, "volume": 2609057.0}, {"date": "2026-04-16", "close": 15.64, "volume": 1521473.0}, {"date": "2026-04-17", "close": 15.96, "volume": 1950935.0}, {"date": "2026-04-20", "close": 15.92, "volume": 1493327.0}, {"date": "2026-04-21", "close": 15.67, "volume": 1447863.0}, {"date": "2026-04-22", "close": 15.81, "volume": 1913414.0}, {"date": "2026-04-23", "close": 15.35, "volume": 1860618.0}, {"date": "2026-04-24", "close": 15.51, "volume": 2101094.0}, {"date": "2026-04-27", "close": 15.48, "volume": 1180237.0}, {"date": "2026-04-28", "close": 15.65, "volume": 1237840.0}, {"date": "2026-04-29", "close": 15.5, "volume": 975683.0}, {"date": "2026-04-30", "close": 16.05, "volume": 1811128.0}, {"date": "2026-05-01", "close": 16.3, "volume": 2318784.0}, {"date": "2026-05-04", "close": 16.44, "volume": 2160669.0}, {"date": "2026-05-05", "close": 16.57, "volume": 2063445.0}, {"date": "2026-05-06", "close": 16.44, "volume": 2834064.0}, {"date": "2026-05-07", "close": 16.4, "volume": 2329664.0}, {"date": "2026-05-08", "close": 16.15, "volume": 1633643.0}, {"date": "2026-05-11", "close": 16.05, "volume": 2122214.0}, {"date": "2026-05-12", "close": 15.98, "volume": 2402200.0}, {"date": "2026-05-13", "close": 15.86, "volume": 2122778.0}, {"date": "2026-05-14", "close": 15.5, "volume": 1678400.0}, {"date": "2026-05-15", "close": 15.53, "volume": 1629320.0}, {"date": "2026-05-18", "close": 15.4, "volume": 1645631.0}, {"date": "2026-05-19", "close": 15.31, "volume": 2224145.0}, {"date": "2026-05-20", "close": 15.64, "volume": 1941425.0}, {"date": "2026-05-21", "close": 15.47, "volume": 2489172.0}, {"date": "2026-05-22", "close": 15.34, "volume": 1517217.0}, {"date": "2026-05-26", "close": 15.71, "volume": 1505768.0}, {"date": "2026-05-27", "close": 15.53, "volume": 1598253.0}, {"date": "2026-05-28", "close": 15.42, "volume": 1962787.0}, {"date": "2026-05-29", "close": 15.45, "volume": 1636995.0}, {"date": "2026-06-01", "close": 15.69, "volume": 1721591.0}, {"date": "2026-06-02", "close": 15.52, "volume": 1782344.0}, {"date": "2026-06-03", "close": 15.22, "volume": 2013027.0}, {"date": "2026-06-04", "close": 15.57, "volume": 1273917.0}, {"date": "2026-06-05", "close": 15.28, "volume": 1196804.0}, {"date": "2026-06-08", "close": 15.23, "volume": 1283126.0}, {"date": "2026-06-09", "close": 15.45, "volume": 1119079.0}, {"date": "2026-06-10", "close": 15.5, "volume": 1022026.0}, {"date": "2026-06-11", "close": 15.51, "volume": 1344951.0}, {"date": "2026-06-12", "close": 15.5, "volume": 962464.0}, {"date": "2026-06-15", "close": 15.49, "volume": 1642439.0}, {"date": "2026-06-16", "close": 15.65, "volume": 1106920.0}, {"date": "2026-06-17", "close": 15.41, "volume": 1150404.0}, {"date": "2026-06-18", "close": 15.49, "volume": 1554610.0}, {"date": "2026-06-22", "close": 15.23, "volume": 1507989.0}, {"date": "2026-06-23", "close": 15.18, "volume": 1286815.0}, {"date": "2026-06-24", "close": 15.15, "volume": 1158945.0}, {"date": "2026-06-25", "close": 15.24, "volume": 1446676.0}, {"date": "2026-06-26", "close": 15.58, "volume": 1210587.0}, {"date": "2026-06-29", "close": 15.88, "volume": 1374678.0}, {"date": "2026-06-30", "close": 15.77, "volume": 1193139.0}, {"date": "2026-07-01", "close": 15.92, "volume": 1222280.0}, {"date": "2026-07-02", "close": 15.96, "volume": 966575.0}, {"date": "2026-07-06", "close": 16.05, "volume": 1715456.0}, {"date": "2026-07-07", "close": 15.99, "volume": 1333379.0}, {"date": "2026-07-08", "close": 15.89, "volume": 897722.0}, {"date": "2026-07-09", "close": 15.69, "volume": 2739483.0}, {"date": "2026-07-10", "close": 16.01, "volume": 1170934.0}, {"date": "2026-07-13", "close": 15.92, "volume": 1369696.0}, {"date": "2026-07-14", "close": 16.04, "volume": 944718.0}, {"date": "2026-07-15", "close": 16.11, "volume": 1875934.0}, {"date": "2026-07-16", "close": 16.37, "volume": 1504947.0}, {"date": "2026-07-17", "close": 16.17, "volume": 1241155.0}, {"date": "2026-07-20", "close": 16.06, "volume": 1319625.0}, {"date": "2026-07-21", "close": 16.13, "volume": 1836391.0}, {"date": "2026-07-22", "close": 15.93, "volume": 1480939.0}, {"date": "2026-07-23", "close": 15.64, "volume": 1051164.0}, {"date": "2026-07-24", "close": 15.73, "volume": 1023861.0}, {"date": "2026-07-27", "close": 15.79, "volume": 1284661.0}, {"date": "2026-07-28", "close": 16.24, "volume": 1356869.0}, {"date": "2026-07-29", "close": 15.97, "volume": 1498050.0}, {"date": "2026-07-30", "close": 15.94, "volume": 2050467.0}, {"date": "2026-07-31", "close": 16.42, "volume": 2310100.0}, {"date": "2026-08-03", "close": 16.81, "volume": 1970936.0}, {"date": "2026-08-04", "close": 16.88, "volume": 1516953.0}, {"date": "2026-08-05", "close": 16.69, "volume": 1753342.0}, {"date": "2026-08-06", "close": 17.05, "volume": 1684958.0}, {"date": "2026-08-07", "close": 17.25, "volume": 1695443.0}], "refreshing": true}