{"ticker": "INVA", "overview": {"cik": "1080014", "ticker": "INVA", "name": "Innoviva, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363608", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335235", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335192", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001410", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236913", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236910", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236907", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232638", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0001193125-26-232616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228958", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-060384", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209110", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209044", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209015", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209009", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209007", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209005", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209001", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "Employee share plan", "accession": "0001193125-26-204249", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204243", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000427", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-27", "title": "Form 10-K/A", "accession": "0001193125-26-128939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001591", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "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": "INVA", "has_prices": true, "as_of": "2026-09-18", "last": 21.14, "prev_close": 21.05, "change": 0.08999999999999986, "change_pct": 0.004275534441805218, "session_volume": 1437041.0, "vwap_5": 21.026335249765893, "vwap_20": 21.044647401143287, "vwap_60": 21.53521386370735, "vwap_250": 21.24654708970569, "high_52w": 24.24, "low_52w": 18.11, "avg_volume_20": 758441.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003797", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.4% passive stake in INVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003797-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "0001193125-26-363610", "src": "INSIDERS", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Stephen Basso", "who_key": "Basso Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11718.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on INVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815707/000119312526363610/0001193125-26-363610-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001193125-26-363611", "src": "INSIDERS", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Marianne Zhen", "who_key": "Zhen Marianne", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23667.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on INVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750085/000119312526363611/0001193125-26-363611-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001193125-26-363608", "src": "INSIDERS", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Pavel Raifeld", "who_key": "Raifeld Pavel", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 23730.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on INVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813426/000119312526363608/0001193125-26-363608-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "13DG-0002100119-26-001410", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innoviva, Inc. takes a 5.01% passive stake in INVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1080014/0002100119-26-001410-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100121-26-000427", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innoviva, Inc. crosses 5% of INVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080014/0002100121-26-000427-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001591", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innoviva, Inc. adjusts its stake in INVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080014/0000102909-26-001591-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "HOUSE-2025-20027982-T9", "src": "CONGRESS", "ticker": "INVA", "cik": "", "company": "Innoviva, Inc.", "company_raw": "nd mutual funds, per best practices.\nSP Innoviva, Inc. - Common Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. George Whitesides sells INVA ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846230}, {"id": "HOUSE-2025-20027982-T8", "src": "CONGRESS", "ticker": "INVA", "cik": "", "company": "Innoviva, Inc.", "company_raw": "s and mutual funds, per best practices.\nInnoviva, Inc. - Common Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "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. George Whitesides sells INVA ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847670}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003797", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.4% passive stake in INVA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003797-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "13DG-0002100119-26-001410", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innoviva, Inc. takes a 5.01% passive stake in INVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1080014/0002100119-26-001410-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002100121-26-000427", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innoviva, Inc. crosses 5% of INVA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080014/0002100121-26-000427-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-001591", "src": "13DG", "ticker": "INVA", "cik": "1080014", "company": "Innoviva, Inc.", "company_raw": "Innoviva, Inc.", "who": "Innoviva, Inc.", "who_key": "Innoviva, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Innoviva, Inc. adjusts its stake in INVA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1080014/0000102909-26-001591-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Innoviva, Inc. - Common Stock", "new_value": "Innoviva, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001080014", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001080014", "applied": 1, "detected_at": "2026-10-25T10:20:17.061381"}]}, "key_people": [{"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 300002.0, "net": -300002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2025-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2025-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363608", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335235", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335192", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001410", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236913", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236910", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-236907", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232638", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0001193125-26-232616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228958", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-05-13", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-060384", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209110", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-209044", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209015", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209009", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209007", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209006", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209005", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209003", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209001", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-04", "title": "Employee share plan", "accession": "0001193125-26-204249", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204243", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000427", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-03-27", "title": "Form 10-K/A", "accession": "0001193125-26-128939", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001591", "price_sensitive": false}], "performance": {"ticker": "INVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-19", "close": 11.36, "volume": 519152.0}, {"date": "2016-09-20", "close": 11.26, "volume": 479755.0}, {"date": "2016-09-21", "close": 11.21, "volume": 391784.0}, {"date": "2016-09-22", "close": 11.45, "volume": 473415.0}, {"date": "2016-09-23", "close": 11.46, "volume": 508350.0}, {"date": "2016-09-26", "close": 11.13, "volume": 355234.0}, {"date": "2016-09-27", "close": 11.29, "volume": 626552.0}, {"date": "2016-09-28", "close": 11.21, "volume": 1357432.0}, {"date": "2016-09-29", "close": 10.84, "volume": 580857.0}, {"date": "2016-09-30", "close": 10.99, "volume": 453777.0}, {"date": "2016-10-03", "close": 10.97, "volume": 694582.0}, {"date": "2016-10-04", "close": 10.84, "volume": 856329.0}, {"date": "2016-10-05", "close": 11.07, "volume": 449777.0}, {"date": "2016-10-06", "close": 11.02, "volume": 482187.0}, {"date": "2016-10-07", "close": 10.61, "volume": 1076989.0}, {"date": "2016-10-10", "close": 10.59, "volume": 433443.0}, {"date": "2016-10-11", "close": 10.19, "volume": 748760.0}, {"date": "2016-10-12", "close": 10.03, "volume": 815970.0}, {"date": "2016-10-13", "close": 10.15, "volume": 1090031.0}, {"date": "2016-10-14", "close": 9.97, "volume": 342843.0}, {"date": "2016-10-17", "close": 9.98, "volume": 524987.0}, {"date": "2016-10-18", "close": 10.12, "volume": 1113839.0}, {"date": "2016-10-19", "close": 10.05, "volume": 432650.0}, {"date": "2016-10-20", "close": 10.19, "volume": 492532.0}, {"date": "2016-10-21", "close": 10.03, "volume": 682556.0}, {"date": "2016-10-24", "close": 10.03, "volume": 207318.0}, {"date": "2016-10-25", "close": 10.17, "volume": 408091.0}, {"date": "2016-10-26", "close": 9.76, "volume": 1016495.0}, {"date": "2016-10-27", "close": 9.64, "volume": 817910.0}, {"date": "2016-10-28", "close": 9.6, "volume": 1676097.0}, {"date": "2016-10-31", "close": 10.3, "volume": 1539514.0}, {"date": "2016-11-01", "close": 10.17, "volume": 1017995.0}, {"date": "2016-11-02", "close": 9.89, "volume": 684826.0}, {"date": "2016-11-03", "close": 9.37, "volume": 578200.0}, {"date": "2016-11-04", "close": 9.64, "volume": 710840.0}, {"date": "2016-11-07", "close": 9.83, "volume": 387266.0}, {"date": "2016-11-08", "close": 10.34, "volume": 2453723.0}, {"date": "2016-11-09", "close": 10.76, "volume": 13479930.0}, {"date": "2016-11-10", "close": 10.76, "volume": 1840054.0}, {"date": "2016-11-11", "close": 10.94, "volume": 1434391.0}, {"date": "2016-11-14", "close": 11.17, "volume": 1070286.0}, {"date": "2016-11-15", "close": 11.13, "volume": 875094.0}, {"date": "2016-11-16", "close": 11.2, "volume": 947746.0}, {"date": "2016-11-17", "close": 11.06, "volume": 715741.0}, {"date": "2016-11-18", "close": 10.91, "volume": 930951.0}, {"date": "2016-11-21", "close": 10.92, "volume": 612753.0}, {"date": "2016-11-22", "close": 10.9, "volume": 621247.0}, {"date": "2016-11-23", "close": 10.94, "volume": 754679.0}, {"date": "2016-11-25", "close": 11.02, "volume": 428439.0}, {"date": "2016-11-28", "close": 10.7, "volume": 871207.0}, {"date": "2016-11-29", "close": 10.45, "volume": 1286992.0}, {"date": "2016-11-30", "close": 10.34, "volume": 929418.0}, {"date": "2016-12-01", "close": 10.21, "volume": 1818895.0}, {"date": "2016-12-02", "close": 10.33, "volume": 578735.0}, {"date": "2016-12-05", "close": 10.33, "volume": 664905.0}, {"date": "2016-12-06", "close": 10.61, "volume": 432987.0}, {"date": "2016-12-07", "close": 10.49, "volume": 448766.0}, {"date": "2016-12-08", "close": 10.79, "volume": 665237.0}, {"date": "2016-12-09", "close": 10.82, "volume": 523285.0}, {"date": "2016-12-12", "close": 10.73, "volume": 512975.0}, {"date": "2016-12-13", "close": 10.85, "volume": 509452.0}, {"date": "2016-12-14", "close": 10.73, "volume": 764116.0}, {"date": "2016-12-15", "close": 11.0, "volume": 744614.0}, {"date": "2016-12-16", "close": 10.915, "volume": 3432429.0}, {"date": "2016-12-19", "close": 10.785, "volume": 551200.0}, {"date": "2016-12-20", "close": 10.86, "volume": 460541.0}, {"date": "2016-12-21", "close": 10.7, "volume": 459489.0}, {"date": "2016-12-22", "close": 10.56, "volume": 904016.0}, {"date": "2016-12-23", "close": 10.63, "volume": 844023.0}, {"date": "2016-12-27", "close": 10.46, "volume": 473036.0}, {"date": "2016-12-28", "close": 10.41, "volume": 320775.0}, {"date": "2016-12-29", "close": 10.57, "volume": 253831.0}, {"date": "2016-12-30", "close": 10.7, "volume": 485459.0}, {"date": "2017-01-03", "close": 11.14, "volume": 761918.0}, {"date": "2017-01-04", "close": 11.37, "volume": 946583.0}, {"date": "2017-01-05", "close": 11.36, "volume": 409469.0}, {"date": "2017-01-06", "close": 11.52, "volume": 403757.0}, {"date": "2017-01-09", "close": 11.64, "volume": 406229.0}, {"date": "2017-01-10", "close": 11.5, "volume": 474969.0}, {"date": "2017-01-11", "close": 11.5, "volume": 1129022.0}, {"date": "2017-01-12", "close": 11.54, "volume": 374238.0}, {"date": "2017-01-13", "close": 11.35, "volume": 294308.0}, {"date": "2017-01-17", "close": 10.88, "volume": 989332.0}, {"date": "2017-01-18", "close": 10.86, "volume": 781009.0}, {"date": "2017-01-19", "close": 10.55, "volume": 727255.0}, {"date": "2017-01-20", "close": 10.52, "volume": 670945.0}, {"date": "2017-01-23", "close": 10.59, "volume": 372803.0}, {"date": "2017-01-24", "close": 10.69, "volume": 319405.0}, {"date": "2017-01-25", "close": 10.85, "volume": 313297.0}, {"date": "2017-01-26", "close": 10.8, "volume": 362510.0}, {"date": "2017-01-27", "close": 10.81, "volume": 395518.0}, {"date": "2017-01-30", "close": 10.43, "volume": 806597.0}, {"date": "2017-01-31", "close": 10.6, "volume": 1195930.0}, {"date": "2017-02-01", "close": 10.6, "volume": 1000052.0}, {"date": "2017-02-02", "close": 10.65, "volume": 408456.0}, {"date": "2017-02-03", "close": 11.02, "volume": 502122.0}, {"date": "2017-02-06", "close": 11.03, "volume": 359961.0}, {"date": "2017-02-07", "close": 10.72, "volume": 504489.0}, {"date": "2017-02-08", "close": 10.94, "volume": 875859.0}, {"date": "2017-02-09", "close": 11.1, "volume": 947145.0}, {"date": "2017-02-10", "close": 11.13, "volume": 2162971.0}, {"date": "2017-02-13", "close": 11.55, "volume": 1195113.0}, {"date": "2017-02-14", "close": 11.8, "volume": 984252.0}, {"date": "2017-02-15", "close": 12.05, "volume": 1285814.0}, {"date": "2017-02-16", "close": 12.005, "volume": 711912.0}, {"date": "2017-02-17", "close": 12.04, "volume": 646899.0}, {"date": "2017-02-21", "close": 11.79, "volume": 501809.0}, {"date": "2017-02-22", "close": 11.66, "volume": 881408.0}, {"date": "2017-02-23", "close": 11.52, "volume": 770409.0}, {"date": "2017-02-24", "close": 11.48, "volume": 532256.0}, {"date": "2017-02-27", "close": 11.9, "volume": 884185.0}, {"date": "2017-02-28", "close": 11.55, "volume": 1355519.0}, {"date": "2017-03-01", "close": 11.85, "volume": 1159679.0}, {"date": "2017-03-02", "close": 11.61, "volume": 784989.0}, {"date": "2017-03-03", "close": 11.55, "volume": 1365492.0}, {"date": "2017-03-06", "close": 11.63, "volume": 923667.0}, {"date": "2017-03-07", "close": 12.32, "volume": 4142181.0}, {"date": "2017-03-08", "close": 12.98, "volume": 2655239.0}, {"date": "2017-03-09", "close": 12.85, "volume": 993889.0}, {"date": "2017-03-10", "close": 12.67, "volume": 817986.0}, {"date": "2017-03-13", "close": 12.79, "volume": 2501282.0}, {"date": "2017-03-14", "close": 12.525, "volume": 1308570.0}, {"date": "2017-03-15", "close": 12.445, "volume": 1311069.0}, {"date": "2017-03-16", "close": 12.64, "volume": 756284.0}, {"date": "2017-03-17", "close": 12.95, "volume": 1611444.0}, {"date": "2017-03-20", "close": 13.235, "volume": 1113904.0}, {"date": "2017-03-21", "close": 12.86, "volume": 1107874.0}, {"date": "2017-03-22", "close": 12.86, "volume": 1014960.0}, {"date": "2017-03-23", "close": 12.91, "volume": 2400920.0}, {"date": "2017-03-24", "close": 12.85, "volume": 1347725.0}, {"date": "2017-03-27", "close": 13.02, "volume": 2430740.0}, {"date": "2017-03-28", "close": 13.16, "volume": 2975370.0}, {"date": "2017-03-29", "close": 13.43, "volume": 2281636.0}, {"date": "2017-03-30", "close": 13.82, "volume": 2755999.0}, {"date": "2017-03-31", "close": 13.83, "volume": 1054107.0}, {"date": "2017-04-03", "close": 13.42, "volume": 1410110.0}, {"date": "2017-04-04", "close": 13.695, "volume": 734918.0}, {"date": "2017-04-05", "close": 13.46, "volume": 1302761.0}, {"date": "2017-04-06", "close": 13.53, "volume": 1424038.0}, {"date": "2017-04-07", "close": 13.625, "volume": 9868603.0}, {"date": "2017-04-10", "close": 14.22, "volume": 4911697.0}, {"date": "2017-04-11", "close": 14.42, "volume": 1613514.0}, {"date": "2017-04-12", "close": 14.29, "volume": 1374469.0}, {"date": "2017-04-13", "close": 14.19, "volume": 903218.0}, {"date": "2017-04-17", "close": 14.14, "volume": 885718.0}, {"date": "2017-04-18", "close": 13.93, "volume": 883125.0}, {"date": "2017-04-19", "close": 14.02, "volume": 1131091.0}, {"date": "2017-04-20", "close": 12.59, "volume": 2776322.0}, {"date": "2017-04-21", "close": 12.52, "volume": 1377269.0}, {"date": "2017-04-24", "close": 12.82, "volume": 1204695.0}, {"date": "2017-04-25", "close": 13.07, "volume": 1054828.0}, {"date": "2017-04-26", "close": 12.85, "volume": 1047942.0}, {"date": "2017-04-27", "close": 12.59, "volume": 1397008.0}, {"date": "2017-04-28", "close": 11.785, "volume": 2454081.0}, {"date": "2017-05-01", "close": 12.25, "volume": 1269558.0}, {"date": "2017-05-02", "close": 11.61, "volume": 1281578.0}, {"date": "2017-05-03", "close": 11.47, "volume": 928016.0}, {"date": "2017-05-04", "close": 11.51, "volume": 837058.0}, {"date": "2017-05-05", "close": 11.44, "volume": 727615.0}, {"date": "2017-05-08", "close": 11.67, "volume": 918039.0}, {"date": "2017-05-09", "close": 11.5, "volume": 1302642.0}, {"date": "2017-05-10", "close": 11.64, "volume": 900042.0}, {"date": "2017-05-11", "close": 11.84, "volume": 853453.0}, {"date": "2017-05-12", "close": 11.71, "volume": 516005.0}, {"date": "2017-05-15", "close": 11.64, "volume": 492591.0}, {"date": "2017-05-16", "close": 11.85, "volume": 673848.0}, {"date": "2017-05-17", "close": 11.66, "volume": 822961.0}, {"date": "2017-05-18", "close": 11.66, "volume": 542430.0}, {"date": "2017-05-19", "close": 11.86, "volume": 579910.0}, {"date": "2017-05-22", "close": 12.08, "volume": 643724.0}, {"date": "2017-05-23", "close": 12.09, "volume": 703007.0}, {"date": "2017-05-24", "close": 12.23, "volume": 988505.0}, {"date": "2017-05-25", "close": 12.09, "volume": 664632.0}, {"date": "2017-05-26", "close": 12.17, "volume": 1283228.0}, {"date": "2017-05-30", "close": 12.13, "volume": 757240.0}, {"date": "2017-05-31", "close": 12.22, "volume": 2950411.0}, {"date": "2017-06-01", "close": 12.55, "volume": 912847.0}, {"date": "2017-06-02", "close": 12.53, "volume": 734153.0}, {"date": "2017-06-05", "close": 12.5, "volume": 469425.0}, {"date": "2017-06-06", "close": 12.45, "volume": 424379.0}, {"date": "2017-06-07", "close": 12.32, "volume": 461718.0}, {"date": "2017-06-08", "close": 12.38, "volume": 395695.0}, {"date": "2017-06-09", "close": 12.41, "volume": 521628.0}, {"date": "2017-06-12", "close": 12.29, "volume": 474327.0}, {"date": "2017-06-13", "close": 12.24, "volume": 518793.0}, {"date": "2017-06-14", "close": 12.24, "volume": 425696.0}, {"date": "2017-06-15", "close": 11.89, "volume": 646176.0}, {"date": "2017-06-16", "close": 11.97, "volume": 1337974.0}, {"date": "2017-06-19", "close": 12.31, "volume": 551532.0}, {"date": "2017-06-20", "close": 12.34, "volume": 568195.0}, {"date": "2017-06-21", "close": 12.48, "volume": 549575.0}, {"date": "2017-06-22", "close": 12.73, "volume": 488020.0}, {"date": "2017-06-23", "close": 12.97, "volume": 1399846.0}, {"date": "2017-06-26", "close": 13.12, "volume": 940758.0}, {"date": "2017-06-27", "close": 12.58, "volume": 490534.0}, {"date": "2017-06-28", "close": 12.9, "volume": 519340.0}, {"date": "2017-06-29", "close": 12.87, "volume": 413224.0}, {"date": "2017-06-30", "close": 12.8, "volume": 368806.0}, {"date": "2017-07-03", "close": 12.88, "volume": 229874.0}, {"date": "2017-07-05", "close": 13.1, "volume": 741200.0}, {"date": "2017-07-06", "close": 12.74, "volume": 434263.0}, {"date": "2017-07-07", "close": 12.58, "volume": 493758.0}, {"date": "2017-07-10", "close": 12.66, "volume": 359336.0}, {"date": "2017-07-11", "close": 12.77, "volume": 406782.0}, {"date": "2017-07-12", "close": 12.9, "volume": 373806.0}, {"date": "2017-07-13", "close": 12.97, "volume": 626761.0}, {"date": "2017-07-14", "close": 12.92, "volume": 481721.0}, {"date": "2017-07-17", "close": 12.86, "volume": 487790.0}, {"date": "2017-07-18", "close": 12.94, "volume": 379921.0}, {"date": "2017-07-19", "close": 13.02, "volume": 284576.0}, {"date": "2017-07-20", "close": 13.16, "volume": 479755.0}, {"date": "2017-07-21", "close": 13.06, "volume": 425349.0}, {"date": "2017-07-24", "close": 12.98, "volume": 355779.0}, {"date": "2017-07-25", "close": 13.11, "volume": 466735.0}, {"date": "2017-07-26", "close": 13.19, "volume": 778886.0}, {"date": "2017-07-27", "close": 13.68, "volume": 1816585.0}, {"date": "2017-07-28", "close": 13.77, "volume": 783157.0}, {"date": "2017-07-31", "close": 13.72, "volume": 1335801.0}, {"date": "2017-08-01", "close": 13.28, "volume": 4947097.0}, {"date": "2017-08-02", "close": 12.88, "volume": 5820597.0}, {"date": "2017-08-03", "close": 12.91, "volume": 1456514.0}, {"date": "2017-08-04", "close": 12.85, "volume": 920231.0}, {"date": "2017-08-07", "close": 12.89, "volume": 828642.0}, {"date": "2017-08-08", "close": 12.64, "volume": 1149681.0}, {"date": "2017-08-09", "close": 12.58, "volume": 696639.0}, {"date": "2017-08-10", "close": 12.22, "volume": 1094920.0}, {"date": "2017-08-11", "close": 12.47, "volume": 1078611.0}, {"date": "2017-08-14", "close": 12.65, "volume": 577579.0}, {"date": "2017-08-15", "close": 12.64, "volume": 1208895.0}, {"date": "2017-08-16", "close": 12.64, "volume": 645241.0}, {"date": "2017-08-17", "close": 12.51, "volume": 1448043.0}, {"date": "2017-08-18", "close": 12.28, "volume": 713670.0}, {"date": "2017-08-21", "close": 12.06, "volume": 1215364.0}, {"date": "2017-08-22", "close": 12.58, "volume": 1722229.0}, {"date": "2017-08-23", "close": 12.57, "volume": 1195850.0}, {"date": "2017-08-24", "close": 12.77, "volume": 417428.0}, {"date": "2017-08-25", "close": 12.83, "volume": 498840.0}, {"date": "2017-08-28", "close": 13.335, "volume": 1354383.0}, {"date": "2017-08-29", "close": 13.36, "volume": 643153.0}, {"date": "2017-08-30", "close": 13.72, "volume": 812876.0}, {"date": "2017-08-31", "close": 14.04, "volume": 1714926.0}, {"date": "2017-09-01", "close": 13.94, "volume": 1089425.0}, {"date": "2017-09-05", "close": 13.86, "volume": 1067149.0}, {"date": "2017-09-06", "close": 14.09, "volume": 682030.0}, {"date": "2017-09-07", "close": 14.02, "volume": 471602.0}, {"date": "2017-09-08", "close": 13.8, "volume": 500240.0}, {"date": "2017-09-11", "close": 13.65, "volume": 994286.0}, {"date": "2017-09-12", "close": 13.86, "volume": 872969.0}, {"date": "2017-09-13", "close": 14.05, "volume": 863914.0}, {"date": "2017-09-14", "close": 14.05, "volume": 941858.0}, {"date": "2017-09-15", "close": 13.87, "volume": 1951604.0}, {"date": "2017-09-18", "close": 13.81, "volume": 562642.0}, {"date": "2017-09-19", "close": 13.51, "volume": 1576982.0}, {"date": "2017-09-20", "close": 13.59, "volume": 542863.0}, {"date": "2017-09-21", "close": 13.49, "volume": 283342.0}, {"date": "2017-09-22", "close": 13.78, "volume": 344483.0}, {"date": "2017-09-25", "close": 13.78, "volume": 1110997.0}, {"date": "2017-09-26", "close": 13.9, "volume": 845491.0}, {"date": "2017-09-27", "close": 14.11, "volume": 657254.0}, {"date": "2017-09-28", "close": 13.96, "volume": 565942.0}, {"date": "2017-09-29", "close": 14.12, "volume": 498816.0}, {"date": "2017-10-02", "close": 14.49, "volume": 1111427.0}, {"date": "2017-10-03", "close": 14.48, "volume": 831010.0}, {"date": "2017-10-04", "close": 14.45, "volume": 722445.0}, {"date": "2017-10-05", "close": 14.75, "volume": 749969.0}, {"date": "2017-10-06", "close": 14.32, "volume": 599752.0}, {"date": "2017-10-09", "close": 14.16, "volume": 497575.0}, {"date": "2017-10-10", "close": 13.94, "volume": 435462.0}, {"date": "2017-10-11", "close": 13.83, "volume": 491209.0}, {"date": "2017-10-12", "close": 13.9, "volume": 1820637.0}, {"date": "2017-10-13", "close": 13.76, "volume": 758769.0}, {"date": "2017-10-16", "close": 13.99, "volume": 853324.0}, {"date": "2017-10-17", "close": 13.93, "volume": 932513.0}, {"date": "2017-10-18", "close": 13.63, "volume": 638314.0}, {"date": "2017-10-19", "close": 14.1, "volume": 868636.0}, {"date": "2017-10-20", "close": 13.83, "volume": 422049.0}, {"date": "2017-10-23", "close": 13.83, "volume": 924917.0}, {"date": "2017-10-24", "close": 13.89, "volume": 1014694.0}, {"date": "2017-10-25", "close": 11.73, "volume": 3122378.0}, {"date": "2017-10-26", "close": 12.24, "volume": 2814049.0}, {"date": "2017-10-27", "close": 11.8, "volume": 1801385.0}, {"date": "2017-10-30", "close": 11.95, "volume": 1446121.0}, {"date": "2017-10-31", "close": 12.24, "volume": 1472659.0}, {"date": "2017-11-01", "close": 12.21, "volume": 569618.0}, {"date": "2017-11-02", "close": 12.29, "volume": 1145314.0}, {"date": "2017-11-03", "close": 12.3, "volume": 913165.0}, {"date": "2017-11-06", "close": 12.45, "volume": 789392.0}, {"date": "2017-11-07", "close": 12.19, "volume": 726998.0}, {"date": "2017-11-08", "close": 12.41, "volume": 563953.0}, {"date": "2017-11-09", "close": 12.3, "volume": 912626.0}, {"date": "2017-11-10", "close": 12.59, "volume": 837859.0}, {"date": "2017-11-13", "close": 12.6, "volume": 1010555.0}, {"date": "2017-11-14", "close": 12.78, "volume": 755129.0}, {"date": "2017-11-15", "close": 12.99, "volume": 648640.0}, {"date": "2017-11-16", "close": 12.97, "volume": 1173048.0}, {"date": "2017-11-17", "close": 13.06, "volume": 637047.0}, {"date": "2017-11-20", "close": 13.17, "volume": 885088.0}, {"date": "2017-11-21", "close": 13.41, "volume": 846097.0}, {"date": "2017-11-22", "close": 13.42, "volume": 1065773.0}, {"date": "2017-11-24", "close": 13.26, "volume": 302432.0}, {"date": "2017-11-27", "close": 13.11, "volume": 842201.0}, {"date": "2017-11-28", "close": 13.19, "volume": 1162487.0}, {"date": "2017-11-29", "close": 13.13, "volume": 977349.0}, {"date": "2017-11-30", "close": 13.12, "volume": 691983.0}, {"date": "2017-12-01", "close": 13.23, "volume": 755533.0}, {"date": "2017-12-04", "close": 13.11, "volume": 1118136.0}, {"date": "2017-12-05", "close": 13.22, "volume": 848089.0}, {"date": "2017-12-06", "close": 12.73, "volume": 815810.0}, {"date": "2017-12-07", "close": 12.88, "volume": 722911.0}, {"date": "2017-12-08", "close": 13.0, "volume": 700741.0}, {"date": "2017-12-11", "close": 13.24, "volume": 617888.0}, {"date": "2017-12-12", "close": 13.43, "volume": 598216.0}, {"date": "2017-12-13", "close": 13.36, "volume": 997179.0}, {"date": "2017-12-14", "close": 13.28, "volume": 1553919.0}, {"date": "2017-12-15", "close": 13.43, "volume": 1845833.0}, {"date": "2017-12-18", "close": 13.69, "volume": 1205757.0}, {"date": "2017-12-19", "close": 13.78, "volume": 754212.0}, {"date": "2017-12-20", "close": 14.02, "volume": 738171.0}, {"date": "2017-12-21", "close": 14.3, "volume": 795935.0}, {"date": "2017-12-22", "close": 14.07, "volume": 916375.0}, {"date": "2017-12-26", "close": 14.42, "volume": 334527.0}, {"date": "2017-12-27", "close": 14.35, "volume": 543085.0}, {"date": "2017-12-28", "close": 14.29, "volume": 350695.0}, {"date": "2017-12-29", "close": 14.19, "volume": 514832.0}, {"date": "2018-01-02", "close": 14.43, "volume": 636715.0}, {"date": "2018-01-03", "close": 14.14, "volume": 1042830.0}, {"date": "2018-01-04", "close": 14.07, "volume": 539079.0}, {"date": "2018-01-05", "close": 14.19, "volume": 759672.0}, {"date": "2018-01-08", "close": 14.15, "volume": 383282.0}, {"date": "2018-01-09", "close": 14.22, "volume": 515563.0}, {"date": "2018-01-10", "close": 14.09, "volume": 372137.0}, {"date": "2018-01-11", "close": 14.53, "volume": 615340.0}, {"date": "2018-01-12", "close": 14.54, "volume": 944304.0}, {"date": "2018-01-16", "close": 14.56, "volume": 1025672.0}, {"date": "2018-01-17", "close": 14.52, "volume": 563435.0}, {"date": "2018-01-18", "close": 14.37, "volume": 241725.0}, {"date": "2018-01-19", "close": 14.83, "volume": 619718.0}, {"date": "2018-01-22", "close": 15.25, "volume": 1478765.0}, {"date": "2018-01-23", "close": 15.68, "volume": 1290205.0}, {"date": "2018-01-24", "close": 15.37, "volume": 813874.0}, {"date": "2018-01-25", "close": 15.18, "volume": 1067973.0}, {"date": "2018-01-26", "close": 15.39, "volume": 489809.0}, {"date": "2018-01-29", "close": 15.29, "volume": 874783.0}, {"date": "2018-01-30", "close": 15.03, "volume": 1362273.0}, {"date": "2018-01-31", "close": 14.59, "volume": 981616.0}, {"date": "2018-02-01", "close": 14.82, "volume": 967857.0}, {"date": "2018-02-02", "close": 14.39, "volume": 795194.0}, {"date": "2018-02-05", "close": 13.94, "volume": 1275865.0}, {"date": "2018-02-06", "close": 13.99, "volume": 1711466.0}, {"date": "2018-02-07", "close": 14.22, "volume": 1069971.0}, {"date": "2018-02-08", "close": 13.8, "volume": 1833654.0}, {"date": "2018-02-09", "close": 15.43, "volume": 2749212.0}, {"date": "2018-02-12", "close": 15.45, "volume": 2270478.0}, {"date": "2018-02-13", "close": 16.99, "volume": 3992931.0}, {"date": "2018-02-14", "close": 16.69, "volume": 2047544.0}, {"date": "2018-02-15", "close": 16.8, "volume": 998283.0}, {"date": "2018-02-16", "close": 16.74, "volume": 1025327.0}, {"date": "2018-02-20", "close": 16.44, "volume": 881281.0}, {"date": "2018-02-21", "close": 16.35, "volume": 737939.0}, {"date": "2018-02-22", "close": 16.21, "volume": 525587.0}, {"date": "2018-02-23", "close": 16.1, "volume": 444708.0}, {"date": "2018-02-26", "close": 15.93, "volume": 628876.0}, {"date": "2018-02-27", "close": 15.55, "volume": 1126985.0}, {"date": "2018-02-28", "close": 15.51, "volume": 1167678.0}, {"date": "2018-03-01", "close": 15.61, "volume": 1155270.0}, {"date": "2018-03-02", "close": 15.99, "volume": 839213.0}, {"date": "2018-03-05", "close": 16.03, "volume": 1407591.0}, {"date": "2018-03-06", "close": 15.8, "volume": 1514152.0}, {"date": "2018-03-07", "close": 16.23, "volume": 910914.0}, {"date": "2018-03-08", "close": 16.31, "volume": 758499.0}, {"date": "2018-03-09", "close": 16.24, "volume": 1308316.0}, {"date": "2018-03-12", "close": 15.61, "volume": 731834.0}, {"date": "2018-03-13", "close": 15.55, "volume": 1372664.0}, {"date": "2018-03-14", "close": 15.64, "volume": 423887.0}, {"date": "2018-03-15", "close": 15.74, "volume": 454308.0}, {"date": "2018-03-16", "close": 15.94, "volume": 1694563.0}, {"date": "2018-03-19", "close": 15.94, "volume": 610355.0}, {"date": "2018-03-20", "close": 16.01, "volume": 455628.0}, {"date": "2018-03-21", "close": 16.23, "volume": 498339.0}, {"date": "2018-03-22", "close": 16.17, "volume": 724599.0}, {"date": "2018-03-23", "close": 16.14, "volume": 776227.0}, {"date": "2018-03-26", "close": 16.4, "volume": 390944.0}, {"date": "2018-03-27", "close": 16.64, "volume": 756176.0}, {"date": "2018-03-28", "close": 16.83, "volume": 1219248.0}, {"date": "2018-03-29", "close": 16.67, "volume": 1073687.0}, {"date": "2018-04-02", "close": 16.52, "volume": 726179.0}, {"date": "2018-04-03", "close": 16.73, "volume": 911973.0}, {"date": "2018-04-04", "close": 16.68, "volume": 469276.0}, {"date": "2018-04-05", "close": 16.79, "volume": 481372.0}, {"date": "2018-04-06", "close": 16.46, "volume": 434114.0}, {"date": "2018-04-09", "close": 16.57, "volume": 447129.0}, {"date": "2018-04-10", "close": 16.8, "volume": 481179.0}, {"date": "2018-04-11", "close": 17.33, "volume": 1581477.0}, {"date": "2018-04-12", "close": 17.59, "volume": 1723334.0}, {"date": "2018-04-13", "close": 16.14, "volume": 1983315.0}, {"date": "2018-04-16", "close": 16.05, "volume": 1102423.0}, {"date": "2018-04-17", "close": 15.97, "volume": 1037690.0}, {"date": "2018-04-18", "close": 15.9, "volume": 876519.0}, {"date": "2018-04-19", "close": 16.23, "volume": 802716.0}, {"date": "2018-04-20", "close": 16.14, "volume": 520335.0}, {"date": "2018-04-23", "close": 15.95, "volume": 545955.0}, {"date": "2018-04-24", "close": 15.79, "volume": 1340898.0}, {"date": "2018-04-25", "close": 14.65, "volume": 2425700.0}, {"date": "2018-04-26", "close": 14.46, "volume": 2121673.0}, {"date": "2018-04-27", "close": 14.23, "volume": 1667021.0}, {"date": "2018-04-30", "close": 14.5, "volume": 1454619.0}, {"date": "2018-05-01", "close": 14.6, "volume": 1137329.0}, {"date": "2018-05-02", "close": 14.45, "volume": 1091309.0}, {"date": "2018-05-03", "close": 14.38, "volume": 730588.0}, {"date": "2018-05-04", "close": 14.5, "volume": 889707.0}, {"date": "2018-05-07", "close": 14.48, "volume": 950405.0}, {"date": "2018-05-08", "close": 14.6, "volume": 806784.0}, {"date": "2018-05-09", "close": 14.52, "volume": 547831.0}, {"date": "2018-05-10", "close": 14.64, "volume": 573941.0}, {"date": "2018-05-11", "close": 14.75, "volume": 606916.0}, {"date": "2018-05-14", "close": 14.71, "volume": 631774.0}, {"date": "2018-05-15", "close": 14.64, "volume": 691790.0}, {"date": "2018-05-16", "close": 14.66, "volume": 457833.0}, {"date": "2018-05-17", "close": 14.66, "volume": 384476.0}, {"date": "2018-05-18", "close": 14.59, "volume": 430434.0}, {"date": "2018-05-21", "close": 14.47, "volume": 631572.0}, {"date": "2018-05-22", "close": 14.09, "volume": 871572.0}, {"date": "2018-05-23", "close": 14.1, "volume": 786543.0}, {"date": "2018-05-24", "close": 14.15, "volume": 873249.0}, {"date": "2018-05-25", "close": 14.43, "volume": 1136051.0}, {"date": "2018-05-29", "close": 14.46, "volume": 789453.0}, {"date": "2018-05-30", "close": 14.84, "volume": 836762.0}, {"date": "2018-05-31", "close": 14.79, "volume": 543967.0}, {"date": "2018-06-01", "close": 14.95, "volume": 738622.0}, {"date": "2018-06-04", "close": 14.85, "volume": 848044.0}, {"date": "2018-06-05", "close": 14.78, "volume": 1771009.0}, {"date": "2018-06-06", "close": 14.77, "volume": 1119097.0}, {"date": "2018-06-07", "close": 14.61, "volume": 624320.0}, {"date": "2018-06-08", "close": 14.59, "volume": 677221.0}, {"date": "2018-06-11", "close": 14.55, "volume": 1462715.0}, {"date": "2018-06-12", "close": 14.59, "volume": 675843.0}, {"date": "2018-06-13", "close": 14.44, "volume": 746871.0}, {"date": "2018-06-14", "close": 14.52, "volume": 1277661.0}, {"date": "2018-06-15", "close": 14.49, "volume": 1071172.0}, {"date": "2018-06-18", "close": 14.49, "volume": 648738.0}, {"date": "2018-06-19", "close": 14.4, "volume": 945684.0}, {"date": "2018-06-20", "close": 15.23, "volume": 1190100.0}, {"date": "2018-06-21", "close": 14.56, "volume": 1053121.0}, {"date": "2018-06-22", "close": 14.15, "volume": 1307394.0}, {"date": "2018-06-25", "close": 13.53, "volume": 1126908.0}, {"date": "2018-06-26", "close": 13.45, "volume": 1117501.0}, {"date": "2018-06-27", "close": 13.44, "volume": 882896.0}, {"date": "2018-06-28", "close": 13.76, "volume": 966857.0}, {"date": "2018-06-29", "close": 13.8, "volume": 908947.0}, {"date": "2018-07-02", "close": 14.25, "volume": 1216015.0}, {"date": "2018-07-03", "close": 14.24, "volume": 582955.0}, {"date": "2018-07-05", "close": 14.34, "volume": 987782.0}, {"date": "2018-07-06", "close": 14.58, "volume": 614228.0}, {"date": "2018-07-09", "close": 14.46, "volume": 739650.0}, {"date": "2018-07-10", "close": 14.54, "volume": 689164.0}, {"date": "2018-07-11", "close": 14.6, "volume": 611873.0}, {"date": "2018-07-12", "close": 14.84, "volume": 463324.0}, {"date": "2018-07-13", "close": 14.91, "volume": 396441.0}, {"date": "2018-07-16", "close": 14.86, "volume": 595989.0}, {"date": "2018-07-17", "close": 14.63, "volume": 844265.0}, {"date": "2018-07-18", "close": 14.11, "volume": 748477.0}, {"date": "2018-07-19", "close": 14.28, "volume": 625081.0}, {"date": "2018-07-20", "close": 14.19, "volume": 584956.0}, {"date": "2018-07-23", "close": 13.82, "volume": 725463.0}, {"date": "2018-07-24", "close": 13.94, "volume": 743925.0}, {"date": "2018-07-25", "close": 13.94, "volume": 933467.0}, {"date": "2018-07-26", "close": 13.81, "volume": 711179.0}, {"date": "2018-07-27", "close": 13.77, "volume": 1018927.0}, {"date": "2018-07-30", "close": 14.14, "volume": 582636.0}, {"date": "2018-07-31", "close": 14.15, "volume": 1482536.0}, {"date": "2018-08-01", "close": 13.68, "volume": 940746.0}, {"date": "2018-08-02", "close": 13.63, "volume": 900351.0}, {"date": "2018-08-03", "close": 13.72, "volume": 904481.0}, {"date": "2018-08-06", "close": 13.73, "volume": 992209.0}, {"date": "2018-08-07", "close": 14.17, "volume": 653719.0}, {"date": "2018-08-08", "close": 13.87, "volume": 463918.0}, {"date": "2018-08-09", "close": 13.92, "volume": 396794.0}, {"date": "2018-08-10", "close": 13.89, "volume": 623373.0}, {"date": "2018-08-13", "close": 13.75, "volume": 342806.0}, {"date": "2018-08-14", "close": 14.02, "volume": 406719.0}, {"date": "2018-08-15", "close": 13.94, "volume": 704345.0}, {"date": "2018-08-16", "close": 14.08, "volume": 455059.0}, {"date": "2018-08-17", "close": 13.99, "volume": 395862.0}, {"date": "2018-08-20", "close": 14.08, "volume": 374587.0}, {"date": "2018-08-21", "close": 14.08, "volume": 1414182.0}, {"date": "2018-08-22", "close": 14.41, "volume": 963195.0}, {"date": "2018-08-23", "close": 14.09, "volume": 483635.0}, {"date": "2018-08-24", "close": 14.12, "volume": 664908.0}, {"date": "2018-08-27", "close": 14.2, "volume": 464697.0}, {"date": "2018-08-28", "close": 14.34, "volume": 624020.0}, {"date": "2018-08-29", "close": 14.54, "volume": 419217.0}, {"date": "2018-08-30", "close": 14.48, "volume": 352102.0}, {"date": "2018-08-31", "close": 14.52, "volume": 381789.0}, {"date": "2018-09-04", "close": 14.71, "volume": 646335.0}, {"date": "2018-09-05", "close": 14.72, "volume": 1143321.0}, {"date": "2018-09-06", "close": 14.59, "volume": 711266.0}, {"date": "2018-09-07", "close": 14.56, "volume": 499595.0}, {"date": "2018-09-10", "close": 14.53, "volume": 977329.0}, {"date": "2018-09-11", "close": 14.48, "volume": 627623.0}, {"date": "2018-09-12", "close": 14.72, "volume": 395967.0}, {"date": "2018-09-13", "close": 14.78, "volume": 398102.0}, {"date": "2018-09-14", "close": 14.73, "volume": 481050.0}, {"date": "2018-09-17", "close": 14.77, "volume": 654348.0}, {"date": "2018-09-18", "close": 15.05, "volume": 569369.0}, {"date": "2018-09-19", "close": 15.17, "volume": 588927.0}, {"date": "2018-09-20", "close": 15.7, "volume": 742030.0}, {"date": "2018-09-21", "close": 14.95, "volume": 1660449.0}, {"date": "2018-09-24", "close": 15.01, "volume": 738808.0}, {"date": "2018-09-25", "close": 15.05, "volume": 395428.0}, {"date": "2018-09-26", "close": 15.22, "volume": 563009.0}, {"date": "2018-09-27", "close": 15.32, "volume": 526003.0}, {"date": "2018-09-28", "close": 15.24, "volume": 669470.0}, {"date": "2018-10-01", "close": 15.62, "volume": 993122.0}, {"date": "2018-10-02", "close": 15.54, "volume": 903681.0}, {"date": "2018-10-03", "close": 15.7, "volume": 1738743.0}, {"date": "2018-10-04", "close": 15.52, "volume": 535123.0}, {"date": "2018-10-05", "close": 15.49, "volume": 1226790.0}, {"date": "2018-10-08", "close": 15.36, "volume": 452381.0}, {"date": "2018-10-09", "close": 15.34, "volume": 512456.0}, {"date": "2018-10-10", "close": 14.82, "volume": 1108245.0}, {"date": "2018-10-11", "close": 14.7, "volume": 917386.0}, {"date": "2018-10-12", "close": 14.62, "volume": 770331.0}, {"date": "2018-10-15", "close": 14.96, "volume": 828025.0}, {"date": "2018-10-16", "close": 15.4, "volume": 716835.0}, {"date": "2018-10-17", "close": 15.39, "volume": 487982.0}, {"date": "2018-10-18", "close": 15.42, "volume": 803085.0}, {"date": "2018-10-19", "close": 15.68, "volume": 681889.0}, {"date": "2018-10-22", "close": 15.74, "volume": 1041134.0}, {"date": "2018-10-23", "close": 15.41, "volume": 936215.0}, {"date": "2018-10-24", "close": 15.11, "volume": 999374.0}, {"date": "2018-10-25", "close": 15.11, "volume": 937226.0}, {"date": "2018-10-26", "close": 14.9, "volume": 964964.0}, {"date": "2018-10-29", "close": 14.66, "volume": 829041.0}, {"date": "2018-10-30", "close": 14.9, "volume": 1191621.0}, {"date": "2018-10-31", "close": 13.96, "volume": 1531771.0}, {"date": "2018-11-01", "close": 15.24, "volume": 2195817.0}, {"date": "2018-11-02", "close": 15.88, "volume": 1652864.0}, {"date": "2018-11-05", "close": 16.05, "volume": 2098812.0}, {"date": "2018-11-06", "close": 15.59, "volume": 1143700.0}, {"date": "2018-11-07", "close": 15.97, "volume": 1768655.0}, {"date": "2018-11-08", "close": 16.7, "volume": 1716641.0}, {"date": "2018-11-09", "close": 16.39, "volume": 1761293.0}, {"date": "2018-11-12", "close": 16.14, "volume": 532059.0}, {"date": "2018-11-13", "close": 16.19, "volume": 546043.0}, {"date": "2018-11-14", "close": 16.21, "volume": 1591594.0}, {"date": "2018-11-15", "close": 16.39, "volume": 736160.0}, {"date": "2018-11-16", "close": 16.34, "volume": 1723455.0}, {"date": "2018-11-19", "close": 16.48, "volume": 679241.0}, {"date": "2018-11-20", "close": 16.43, "volume": 907221.0}, {"date": "2018-11-21", "close": 17.06, "volume": 1918181.0}, {"date": "2018-11-23", "close": 17.98, "volume": 2241833.0}, {"date": "2018-11-26", "close": 17.27, "volume": 2230229.0}, {"date": "2018-11-27", "close": 17.58, "volume": 1609834.0}, {"date": "2018-11-28", "close": 17.96, "volume": 1073116.0}, {"date": "2018-11-29", "close": 17.8, "volume": 1042865.0}, {"date": "2018-11-30", "close": 18.26, "volume": 1296581.0}, {"date": "2018-12-03", "close": 18.12, "volume": 1762612.0}, {"date": "2018-12-04", "close": 17.61, "volume": 1625005.0}, {"date": "2018-12-06", "close": 17.86, "volume": 935883.0}, {"date": "2018-12-07", "close": 17.64, "volume": 846740.0}, {"date": "2018-12-10", "close": 17.62, "volume": 742102.0}, {"date": "2018-12-11", "close": 17.48, "volume": 711749.0}, {"date": "2018-12-12", "close": 17.58, "volume": 627674.0}, {"date": "2018-12-13", "close": 17.22, "volume": 632592.0}, {"date": "2018-12-14", "close": 16.81, "volume": 993978.0}, {"date": "2018-12-17", "close": 16.62, "volume": 929044.0}, {"date": "2018-12-18", "close": 16.59, "volume": 765262.0}, {"date": "2018-12-19", "close": 16.48, "volume": 916503.0}, {"date": "2018-12-20", "close": 16.15, "volume": 833022.0}, {"date": "2018-12-21", "close": 16.0, "volume": 1343289.0}, {"date": "2018-12-24", "close": 15.89, "volume": 293130.0}, {"date": "2018-12-26", "close": 16.74, "volume": 573632.0}, {"date": "2018-12-27", "close": 16.96, "volume": 532284.0}, {"date": "2018-12-28", "close": 17.09, "volume": 883612.0}, {"date": "2018-12-31", "close": 17.45, "volume": 1181523.0}, {"date": "2019-01-02", "close": 17.3, "volume": 832971.0}, {"date": "2019-01-03", "close": 16.88, "volume": 727263.0}, {"date": "2019-01-04", "close": 17.84, "volume": 1673915.0}, {"date": "2019-01-07", "close": 18.51, "volume": 1585638.0}, {"date": "2019-01-08", "close": 18.8, "volume": 1313571.0}, {"date": "2019-01-09", "close": 19.24, "volume": 2013843.0}, {"date": "2019-01-10", "close": 19.37, "volume": 932920.0}, {"date": "2019-01-11", "close": 19.39, "volume": 843314.0}, {"date": "2019-01-14", "close": 19.16, "volume": 984464.0}, {"date": "2019-01-15", "close": 19.23, "volume": 505548.0}, {"date": "2019-01-16", "close": 19.43, "volume": 674680.0}, {"date": "2019-01-17", "close": 19.47, "volume": 673608.0}, {"date": "2019-01-18", "close": 19.67, "volume": 663244.0}, {"date": "2019-01-22", "close": 19.53, "volume": 1259110.0}, {"date": "2019-01-23", "close": 19.69, "volume": 586576.0}, {"date": "2019-01-24", "close": 19.65, "volume": 473178.0}, {"date": "2019-01-25", "close": 19.83, "volume": 625573.0}, {"date": "2019-01-28", "close": 19.68, "volume": 729445.0}, {"date": "2019-01-29", "close": 20.06, "volume": 885887.0}, {"date": "2019-01-30", "close": 18.22, "volume": 4179697.0}, {"date": "2019-01-31", "close": 17.1, "volume": 4715149.0}, {"date": "2019-02-01", "close": 16.41, "volume": 1860050.0}, {"date": "2019-02-04", "close": 16.24, "volume": 1802940.0}, {"date": "2019-02-05", "close": 16.32, "volume": 1292367.0}, {"date": "2019-02-06", "close": 15.34, "volume": 2521355.0}, {"date": "2019-02-07", "close": 15.78, "volume": 2107219.0}, {"date": "2019-02-08", "close": 15.39, "volume": 2470488.0}, {"date": "2019-02-11", "close": 15.33, "volume": 998612.0}, {"date": "2019-02-12", "close": 14.62, "volume": 2526050.0}, {"date": "2019-02-13", "close": 14.26, "volume": 1841722.0}, {"date": "2019-02-14", "close": 14.73, "volume": 1693012.0}, {"date": "2019-02-15", "close": 14.82, "volume": 1228654.0}, {"date": "2019-02-19", "close": 14.53, "volume": 995929.0}, {"date": "2019-02-20", "close": 14.67, "volume": 775271.0}, {"date": "2019-02-21", "close": 14.89, "volume": 1198508.0}, {"date": "2019-02-22", "close": 15.05, "volume": 843385.0}, {"date": "2019-02-25", "close": 15.87, "volume": 2165063.0}, {"date": "2019-02-26", "close": 16.06, "volume": 1279733.0}, {"date": "2019-02-27", "close": 15.92, "volume": 974141.0}, {"date": "2019-02-28", "close": 15.7, "volume": 1329712.0}, {"date": "2019-03-01", "close": 15.33, "volume": 1158143.0}, {"date": "2019-03-04", "close": 14.83, "volume": 1564908.0}, {"date": "2019-03-05", "close": 14.65, "volume": 975606.0}, {"date": "2019-03-06", "close": 14.4, "volume": 921818.0}, {"date": "2019-03-07", "close": 14.21, "volume": 634135.0}, {"date": "2019-03-08", "close": 14.01, "volume": 832546.0}, {"date": "2019-03-11", "close": 14.14, "volume": 551024.0}, {"date": "2019-03-12", "close": 14.28, "volume": 685951.0}, {"date": "2019-03-13", "close": 14.26, "volume": 919880.0}, {"date": "2019-03-14", "close": 14.14, "volume": 696994.0}, {"date": "2019-03-15", "close": 14.16, "volume": 1360561.0}, {"date": "2019-03-18", "close": 14.18, "volume": 579345.0}, {"date": "2019-03-19", "close": 14.16, "volume": 409787.0}, {"date": "2019-03-20", "close": 13.93, "volume": 551570.0}, {"date": "2019-03-21", "close": 13.95, "volume": 514174.0}, {"date": "2019-03-22", "close": 13.74, "volume": 867355.0}, {"date": "2019-03-25", "close": 13.74, "volume": 735236.0}, {"date": "2019-03-26", "close": 14.05, "volume": 1213304.0}, {"date": "2019-03-27", "close": 13.69, "volume": 668845.0}, {"date": "2019-03-28", "close": 13.96, "volume": 562544.0}, {"date": "2019-03-29", "close": 14.03, "volume": 1070481.0}, {"date": "2019-04-01", "close": 14.02, "volume": 827299.0}, {"date": "2019-04-02", "close": 13.82, "volume": 729585.0}, {"date": "2019-04-03", "close": 13.92, "volume": 380998.0}, {"date": "2019-04-04", "close": 14.29, "volume": 843009.0}, {"date": "2019-04-05", "close": 14.47, "volume": 1299488.0}, {"date": "2019-04-08", "close": 14.37, "volume": 777989.0}, {"date": "2019-04-09", "close": 14.14, "volume": 545295.0}, {"date": "2019-04-10", "close": 14.22, "volume": 448803.0}, {"date": "2019-04-11", "close": 14.03, "volume": 477942.0}, {"date": "2019-04-12", "close": 14.02, "volume": 725205.0}, {"date": "2019-04-15", "close": 13.79, "volume": 494804.0}, {"date": "2019-04-16", "close": 13.78, "volume": 424987.0}, {"date": "2019-04-17", "close": 13.37, "volume": 1128081.0}, {"date": "2019-04-18", "close": 13.1, "volume": 637407.0}, {"date": "2019-04-22", "close": 13.43, "volume": 735571.0}, {"date": "2019-04-23", "close": 13.77, "volume": 852925.0}, {"date": "2019-04-24", "close": 13.72, "volume": 1203009.0}, {"date": "2019-04-25", "close": 13.59, "volume": 805686.0}, {"date": "2019-04-26", "close": 13.78, "volume": 641445.0}, {"date": "2019-04-29", "close": 13.77, "volume": 466197.0}, {"date": "2019-04-30", "close": 14.03, "volume": 1136115.0}, {"date": "2019-05-01", "close": 13.95, "volume": 881798.0}, {"date": "2019-05-02", "close": 14.94, "volume": 1249328.0}, {"date": "2019-05-03", "close": 14.73, "volume": 920117.0}, {"date": "2019-05-06", "close": 14.95, "volume": 877762.0}, {"date": "2019-05-07", "close": 14.88, "volume": 2170457.0}, {"date": "2019-05-08", "close": 14.66, "volume": 893384.0}, {"date": "2019-05-09", "close": 14.62, "volume": 1036905.0}, {"date": "2019-05-10", "close": 14.56, "volume": 1229827.0}, {"date": "2019-05-13", "close": 14.18, "volume": 1749474.0}, {"date": "2019-05-14", "close": 14.6, "volume": 862084.0}, {"date": "2019-05-15", "close": 14.71, "volume": 1926244.0}, {"date": "2019-05-16", "close": 14.82, "volume": 1895323.0}, {"date": "2019-05-17", "close": 14.6, "volume": 741839.0}, {"date": "2019-05-20", "close": 14.21, "volume": 1410618.0}, {"date": "2019-05-21", "close": 14.5, "volume": 2125295.0}, {"date": "2019-05-22", "close": 14.54, "volume": 659596.0}, {"date": "2019-05-23", "close": 14.41, "volume": 1043271.0}, {"date": "2019-05-24", "close": 14.51, "volume": 1145425.0}, {"date": "2019-05-28", "close": 14.24, "volume": 676589.0}, {"date": "2019-05-29", "close": 14.06, "volume": 1634526.0}, {"date": "2019-05-30", "close": 14.07, "volume": 696471.0}, {"date": "2019-05-31", "close": 13.67, "volume": 1430618.0}, {"date": "2019-06-03", "close": 14.08, "volume": 836444.0}, {"date": "2019-06-04", "close": 14.43, "volume": 1171079.0}, {"date": "2019-06-05", "close": 13.89, "volume": 1810108.0}, {"date": "2019-06-06", "close": 13.64, "volume": 828379.0}, {"date": "2019-06-07", "close": 14.0, "volume": 1633629.0}, {"date": "2019-06-10", "close": 14.1, "volume": 1004603.0}, {"date": "2019-06-11", "close": 13.92, "volume": 844986.0}, {"date": "2019-06-12", "close": 14.08, "volume": 310760.0}, {"date": "2019-06-13", "close": 14.28, "volume": 551889.0}, {"date": "2019-06-14", "close": 14.11, "volume": 415079.0}, {"date": "2019-06-17", "close": 14.23, "volume": 503458.0}, {"date": "2019-06-18", "close": 14.34, "volume": 347641.0}, {"date": "2019-06-19", "close": 14.39, "volume": 1134760.0}, {"date": "2019-06-20", "close": 14.4, "volume": 416131.0}, {"date": "2019-06-21", "close": 14.2, "volume": 953192.0}, {"date": "2019-06-24", "close": 14.2, "volume": 479331.0}, {"date": "2019-06-25", "close": 13.99, "volume": 1014327.0}, {"date": "2019-06-26", "close": 14.0, "volume": 718267.0}, {"date": "2019-06-27", "close": 14.23, "volume": 665204.0}, {"date": "2019-06-28", "close": 14.56, "volume": 961331.0}, {"date": "2019-07-01", "close": 14.55, "volume": 638700.0}, {"date": "2019-07-02", "close": 14.43, "volume": 316095.0}, {"date": "2019-07-03", "close": 14.39, "volume": 329883.0}, {"date": "2019-07-05", "close": 14.4, "volume": 365663.0}, {"date": "2019-07-08", "close": 14.07, "volume": 986083.0}, {"date": "2019-07-09", "close": 14.21, "volume": 391492.0}, {"date": "2019-07-10", "close": 14.23, "volume": 322228.0}, {"date": "2019-07-11", "close": 14.11, "volume": 632015.0}, {"date": "2019-07-12", "close": 14.14, "volume": 399579.0}, {"date": "2019-07-15", "close": 14.1, "volume": 759475.0}, {"date": "2019-07-16", "close": 13.87, "volume": 1196454.0}, {"date": "2019-07-17", "close": 13.48, "volume": 868980.0}, {"date": "2019-07-18", "close": 13.51, "volume": 660468.0}, {"date": "2019-07-19", "close": 13.44, "volume": 451260.0}, {"date": "2019-07-22", "close": 13.16, "volume": 688451.0}, {"date": "2019-07-23", "close": 13.2, "volume": 593807.0}, {"date": "2019-07-24", "close": 13.03, "volume": 857055.0}, {"date": "2019-07-25", "close": 11.21, "volume": 3060120.0}, {"date": "2019-07-26", "close": 11.47, "volume": 962138.0}, {"date": "2019-07-29", "close": 11.83, "volume": 697669.0}, {"date": "2019-07-30", "close": 11.86, "volume": 932839.0}, {"date": "2019-07-31", "close": 11.88, "volume": 1065771.0}, {"date": "2019-08-01", "close": 11.79, "volume": 567549.0}, {"date": "2019-08-02", "close": 11.63, "volume": 334732.0}, {"date": "2019-08-05", "close": 11.26, "volume": 567559.0}, {"date": "2019-08-06", "close": 11.34, "volume": 430733.0}, {"date": "2019-08-07", "close": 11.34, "volume": 453771.0}, {"date": "2019-08-08", "close": 11.59, "volume": 494775.0}, {"date": "2019-08-09", "close": 11.43, "volume": 460817.0}, {"date": "2019-08-12", "close": 11.24, "volume": 617290.0}, {"date": "2019-08-13", "close": 11.37, "volume": 527325.0}, {"date": "2019-08-14", "close": 11.21, "volume": 492031.0}, {"date": "2019-08-15", "close": 11.22, "volume": 362625.0}, {"date": "2019-08-16", "close": 11.48, "volume": 407291.0}, {"date": "2019-08-19", "close": 11.58, "volume": 308600.0}, {"date": "2019-08-20", "close": 11.5, "volume": 396214.0}, {"date": "2019-08-21", "close": 11.57, "volume": 336282.0}, {"date": "2019-08-22", "close": 11.4, "volume": 358148.0}, {"date": "2019-08-23", "close": 11.08, "volume": 385629.0}, {"date": "2019-08-26", "close": 11.12, "volume": 321479.0}, {"date": "2019-08-27", "close": 10.81, "volume": 413601.0}, {"date": "2019-08-28", "close": 10.97, "volume": 439009.0}, {"date": "2019-08-29", "close": 11.36, "volume": 364559.0}, {"date": "2019-08-30", "close": 11.59, "volume": 585913.0}, {"date": "2019-09-03", "close": 11.08, "volume": 589630.0}, {"date": "2019-09-04", "close": 10.89, "volume": 785591.0}, {"date": "2019-09-05", "close": 11.23, "volume": 437478.0}, {"date": "2019-09-06", "close": 11.26, "volume": 176033.0}, {"date": "2019-09-09", "close": 11.47, "volume": 845070.0}, {"date": "2019-09-10", "close": 11.56, "volume": 579143.0}, {"date": "2019-09-11", "close": 11.54, "volume": 455435.0}, {"date": "2019-09-12", "close": 11.61, "volume": 377436.0}, {"date": "2019-09-13", "close": 11.46, "volume": 290417.0}, {"date": "2019-09-16", "close": 11.53, "volume": 468870.0}, {"date": "2019-09-17", "close": 11.39, "volume": 523868.0}, {"date": "2019-09-18", "close": 11.12, "volume": 772378.0}, {"date": "2019-09-19", "close": 10.97, "volume": 661910.0}, {"date": "2019-09-20", "close": 11.03, "volume": 1462443.0}, {"date": "2019-09-23", "close": 10.86, "volume": 654796.0}, {"date": "2019-09-24", "close": 10.44, "volume": 736970.0}, {"date": "2019-09-25", "close": 10.55, "volume": 541918.0}, {"date": "2019-09-26", "close": 10.05, "volume": 1324491.0}, {"date": "2019-09-27", "close": 10.3, "volume": 556581.0}, {"date": "2019-09-30", "close": 10.54, "volume": 652995.0}, {"date": "2019-10-01", "close": 10.34, "volume": 951031.0}, {"date": "2019-10-02", "close": 10.28, "volume": 535265.0}, {"date": "2019-10-03", "close": 10.5, "volume": 1381817.0}, {"date": "2019-10-04", "close": 10.705, "volume": 308905.0}, {"date": "2019-10-07", "close": 10.65, "volume": 489699.0}, {"date": "2019-10-08", "close": 10.57, "volume": 570706.0}, {"date": "2019-10-09", "close": 10.405, "volume": 644637.0}, {"date": "2019-10-10", "close": 10.675, "volume": 595566.0}, {"date": "2019-10-11", "close": 10.66, "volume": 755857.0}, {"date": "2019-10-14", "close": 10.7, "volume": 607349.0}, {"date": "2019-10-15", "close": 10.895, "volume": 1037737.0}, {"date": "2019-10-16", "close": 10.955, "volume": 321723.0}, {"date": "2019-10-17", "close": 10.93, "volume": 336445.0}, {"date": "2019-10-18", "close": 10.83, "volume": 305613.0}, {"date": "2019-10-21", "close": 10.93, "volume": 553506.0}, {"date": "2019-10-22", "close": 10.89, "volume": 403458.0}, {"date": "2019-10-23", "close": 10.89, "volume": 281006.0}, {"date": "2019-10-24", "close": 10.61, "volume": 359840.0}, {"date": "2019-10-25", "close": 10.83, "volume": 353913.0}, {"date": "2019-10-28", "close": 11.08, "volume": 456416.0}, {"date": "2019-10-29", "close": 10.94, "volume": 575167.0}, {"date": "2019-10-30", "close": 11.2, "volume": 481015.0}, {"date": "2019-10-31", "close": 11.62, "volume": 1046731.0}, {"date": "2019-11-01", "close": 11.94, "volume": 954355.0}, {"date": "2019-11-04", "close": 12.12, "volume": 916947.0}, {"date": "2019-11-05", "close": 12.07, "volume": 586422.0}, {"date": "2019-11-06", "close": 12.03, "volume": 504558.0}, {"date": "2019-11-07", "close": 12.18, "volume": 999477.0}, {"date": "2019-11-08", "close": 12.5, "volume": 472788.0}, {"date": "2019-11-11", "close": 12.22, "volume": 301432.0}, {"date": "2019-11-12", "close": 12.29, "volume": 457811.0}, {"date": "2019-11-13", "close": 12.16, "volume": 377036.0}, {"date": "2019-11-14", "close": 12.19, "volume": 346574.0}, {"date": "2019-11-15", "close": 12.44, "volume": 624432.0}, {"date": "2019-11-18", "close": 12.51, "volume": 392660.0}, {"date": "2019-11-19", "close": 12.49, "volume": 631680.0}, {"date": "2019-11-20", "close": 12.59, "volume": 722429.0}, {"date": "2019-11-21", "close": 12.59, "volume": 589161.0}, {"date": "2019-11-22", "close": 12.52, "volume": 515097.0}, {"date": "2019-11-25", "close": 12.88, "volume": 665076.0}, {"date": "2019-11-26", "close": 12.74, "volume": 718681.0}, {"date": "2019-11-27", "close": 13.09, "volume": 426353.0}, {"date": "2019-11-29", "close": 13.48, "volume": 629459.0}, {"date": "2019-12-02", "close": 12.88, "volume": 782556.0}, {"date": "2019-12-03", "close": 12.97, "volume": 1555342.0}, {"date": "2019-12-04", "close": 13.07, "volume": 705025.0}, {"date": "2019-12-05", "close": 12.97, "volume": 497383.0}, {"date": "2019-12-06", "close": 12.91, "volume": 912952.0}, {"date": "2019-12-09", "close": 13.3, "volume": 1269681.0}, {"date": "2019-12-10", "close": 13.27, "volume": 631556.0}, {"date": "2019-12-11", "close": 13.36, "volume": 446554.0}, {"date": "2019-12-12", "close": 13.68, "volume": 823261.0}, {"date": "2019-12-13", "close": 13.76, "volume": 584405.0}, {"date": "2019-12-16", "close": 13.69, "volume": 517521.0}, {"date": "2019-12-17", "close": 14.06, "volume": 820005.0}, {"date": "2019-12-18", "close": 14.05, "volume": 974219.0}, {"date": "2019-12-19", "close": 14.16, "volume": 904327.0}, {"date": "2019-12-20", "close": 14.205, "volume": 1161502.0}, {"date": "2019-12-23", "close": 14.36, "volume": 1063299.0}, {"date": "2019-12-24", "close": 14.38, "volume": 248572.0}, {"date": "2019-12-26", "close": 14.37, "volume": 272724.0}, {"date": "2019-12-27", "close": 14.25, "volume": 419023.0}, {"date": "2019-12-30", "close": 14.18, "volume": 381928.0}, {"date": "2019-12-31", "close": 14.16, "volume": 479520.0}, {"date": "2020-01-02", "close": 13.93, "volume": 505825.0}, {"date": "2020-01-03", "close": 13.9, "volume": 767878.0}, {"date": "2020-01-06", "close": 13.94, "volume": 613278.0}, {"date": "2020-01-07", "close": 13.79, "volume": 305467.0}, {"date": "2020-01-08", "close": 13.91, "volume": 507296.0}, {"date": "2020-01-09", "close": 13.97, "volume": 381960.0}, {"date": "2020-01-10", "close": 14.01, "volume": 324322.0}, {"date": "2020-01-13", "close": 13.94, "volume": 535724.0}, {"date": "2020-01-14", "close": 14.15, "volume": 349254.0}, {"date": "2020-01-15", "close": 14.4, "volume": 627363.0}, {"date": "2020-01-16", "close": 14.51, "volume": 786556.0}, {"date": "2020-01-17", "close": 14.43, "volume": 394826.0}, {"date": "2020-01-21", "close": 14.49, "volume": 576442.0}, {"date": "2020-01-22", "close": 14.36, "volume": 1566558.0}, {"date": "2020-01-23", "close": 14.37, "volume": 476372.0}, {"date": "2020-01-24", "close": 14.24, "volume": 328568.0}, {"date": "2020-01-27", "close": 13.92, "volume": 437972.0}, {"date": "2020-01-28", "close": 14.07, "volume": 421330.0}, {"date": "2020-01-29", "close": 14.02, "volume": 360636.0}, {"date": "2020-01-30", "close": 14.02, "volume": 547321.0}, {"date": "2020-01-31", "close": 13.805, "volume": 609168.0}, {"date": "2020-02-03", "close": 14.3, "volume": 667628.0}, {"date": "2020-02-04", "close": 14.145, "volume": 462657.0}, {"date": "2020-02-05", "close": 14.45, "volume": 543352.0}, {"date": "2020-02-06", "close": 14.64, "volume": 496232.0}, {"date": "2020-02-07", "close": 14.39, "volume": 522072.0}, {"date": "2020-02-10", "close": 14.64, "volume": 2054368.0}, {"date": "2020-02-11", "close": 14.94, "volume": 557918.0}, {"date": "2020-02-12", "close": 15.01, "volume": 698442.0}, {"date": "2020-02-13", "close": 14.95, "volume": 441708.0}, {"date": "2020-02-14", "close": 15.07, "volume": 1103060.0}, {"date": "2020-02-18", "close": 15.08, "volume": 315205.0}, {"date": "2020-02-19", "close": 15.225, "volume": 954107.0}, {"date": "2020-02-20", "close": 15.1, "volume": 1241289.0}, {"date": "2020-02-21", "close": 15.12, "volume": 797173.0}, {"date": "2020-02-24", "close": 14.445, "volume": 1056135.0}, {"date": "2020-02-25", "close": 13.83, "volume": 863193.0}, {"date": "2020-02-26", "close": 13.7, "volume": 537984.0}, {"date": "2020-02-27", "close": 13.5, "volume": 1869412.0}, {"date": "2020-02-28", "close": 13.47, "volume": 1199247.0}, {"date": "2020-03-02", "close": 13.78, "volume": 1034482.0}, {"date": "2020-03-03", "close": 13.485, "volume": 1709976.0}, {"date": "2020-03-04", "close": 13.86, "volume": 961792.0}, {"date": "2020-03-05", "close": 13.45, "volume": 763197.0}, {"date": "2020-03-06", "close": 13.29, "volume": 788007.0}, {"date": "2020-03-09", "close": 12.37, "volume": 794864.0}, {"date": "2020-03-10", "close": 12.49, "volume": 1387377.0}, {"date": "2020-03-11", "close": 12.04, "volume": 787796.0}, {"date": "2020-03-12", "close": 10.55, "volume": 1173684.0}, {"date": "2020-03-13", "close": 10.89, "volume": 1121787.0}, {"date": "2020-03-16", "close": 9.39, "volume": 1285730.0}, {"date": "2020-03-17", "close": 9.89, "volume": 976935.0}, {"date": "2020-03-18", "close": 8.11, "volume": 991237.0}, {"date": "2020-03-19", "close": 8.73, "volume": 872385.0}, {"date": "2020-03-20", "close": 8.85, "volume": 1188660.0}, {"date": "2020-03-23", "close": 8.86, "volume": 2303457.0}, {"date": "2020-03-24", "close": 10.15, "volume": 1416331.0}, {"date": "2020-03-25", "close": 11.11, "volume": 1604628.0}, {"date": "2020-03-26", "close": 12.01, "volume": 1287957.0}, {"date": "2020-03-27", "close": 11.12, "volume": 1021880.0}, {"date": "2020-03-30", "close": 11.63, "volume": 1393740.0}, {"date": "2020-03-31", "close": 11.76, "volume": 812288.0}, {"date": "2020-04-01", "close": 11.49, "volume": 545609.0}, {"date": "2020-04-02", "close": 12.12, "volume": 925357.0}, {"date": "2020-04-03", "close": 11.55, "volume": 764368.0}, {"date": "2020-04-06", "close": 12.32, "volume": 729303.0}, {"date": "2020-04-07", "close": 12.41, "volume": 639739.0}, {"date": "2020-04-08", "close": 13.65, "volume": 847304.0}, {"date": "2020-04-09", "close": 13.02, "volume": 761963.0}, {"date": "2020-04-13", "close": 13.0, "volume": 535168.0}, {"date": "2020-04-14", "close": 12.88, "volume": 898763.0}, {"date": "2020-04-15", "close": 12.64, "volume": 497904.0}, {"date": "2020-04-16", "close": 12.56, "volume": 571556.0}, {"date": "2020-04-17", "close": 13.1, "volume": 553757.0}, {"date": "2020-04-20", "close": 13.13, "volume": 448841.0}, {"date": "2020-04-21", "close": 13.0, "volume": 376260.0}, {"date": "2020-04-22", "close": 13.02, "volume": 306260.0}, {"date": "2020-04-23", "close": 13.25, "volume": 511073.0}, {"date": "2020-04-24", "close": 13.3, "volume": 560269.0}, {"date": "2020-04-27", "close": 13.3, "volume": 518597.0}, {"date": "2020-04-28", "close": 13.47, "volume": 615115.0}, {"date": "2020-04-29", "close": 14.04, "volume": 730285.0}, {"date": "2020-04-30", "close": 14.18, "volume": 1124449.0}, {"date": "2020-05-01", "close": 13.45, "volume": 596095.0}, {"date": "2020-05-04", "close": 13.44, "volume": 594678.0}, {"date": "2020-05-05", "close": 13.44, "volume": 978483.0}, {"date": "2020-05-06", "close": 13.895, "volume": 674029.0}, {"date": "2020-05-07", "close": 13.63, "volume": 1302391.0}, {"date": "2020-05-08", "close": 13.68, "volume": 627971.0}, {"date": "2020-05-11", "close": 14.2, "volume": 1081180.0}, {"date": "2020-05-12", "close": 13.86, "volume": 843778.0}, {"date": "2020-05-13", "close": 13.3, "volume": 611536.0}, {"date": "2020-05-14", "close": 13.57, "volume": 621734.0}, {"date": "2020-05-15", "close": 13.94, "volume": 425955.0}, {"date": "2020-05-18", "close": 14.295, "volume": 2216532.0}, {"date": "2020-05-19", "close": 13.91, "volume": 977466.0}, {"date": "2020-05-20", "close": 14.1, "volume": 489848.0}, {"date": "2020-05-21", "close": 14.17, "volume": 368016.0}, {"date": "2020-05-22", "close": 14.46, "volume": 571271.0}, {"date": "2020-05-26", "close": 14.15, "volume": 660133.0}, {"date": "2020-05-27", "close": 14.6, "volume": 760811.0}, {"date": "2020-05-28", "close": 14.36, "volume": 430331.0}, {"date": "2020-05-29", "close": 13.97, "volume": 735591.0}, {"date": "2020-06-01", "close": 13.87, "volume": 643378.0}, {"date": "2020-06-02", "close": 13.86, "volume": 535954.0}, {"date": "2020-06-03", "close": 13.92, "volume": 480050.0}, {"date": "2020-06-04", "close": 13.85, "volume": 721641.0}, {"date": "2020-06-05", "close": 13.9, "volume": 741066.0}, {"date": "2020-06-08", "close": 14.24, "volume": 965275.0}, {"date": "2020-06-09", "close": 14.13, "volume": 473681.0}, {"date": "2020-06-10", "close": 13.96, "volume": 389473.0}, {"date": "2020-06-11", "close": 13.21, "volume": 789299.0}, {"date": "2020-06-12", "close": 13.195, "volume": 811984.0}, {"date": "2020-06-15", "close": 13.11, "volume": 437832.0}, {"date": "2020-06-16", "close": 13.66, "volume": 797724.0}, {"date": "2020-06-17", "close": 13.49, "volume": 408476.0}, {"date": "2020-06-18", "close": 13.68, "volume": 407494.0}, {"date": "2020-06-19", "close": 14.02, "volume": 1728696.0}, {"date": "2020-06-22", "close": 15.26, "volume": 2370669.0}, {"date": "2020-06-23", "close": 14.89, "volume": 943329.0}, {"date": "2020-06-24", "close": 14.34, "volume": 729136.0}, {"date": "2020-06-25", "close": 14.54, "volume": 684410.0}, {"date": "2020-06-26", "close": 13.83, "volume": 913338.0}, {"date": "2020-06-29", "close": 14.15, "volume": 547784.0}, {"date": "2020-06-30", "close": 13.98, "volume": 753513.0}, {"date": "2020-07-01", "close": 13.93, "volume": 421690.0}, {"date": "2020-07-02", "close": 13.99, "volume": 525432.0}, {"date": "2020-07-06", "close": 13.8, "volume": 680924.0}, {"date": "2020-07-07", "close": 13.61, "volume": 603021.0}, {"date": "2020-07-08", "close": 13.62, "volume": 463042.0}, {"date": "2020-07-09", "close": 13.58, "volume": 453328.0}, {"date": "2020-07-10", "close": 13.46, "volume": 852874.0}, {"date": "2020-07-13", "close": 13.44, "volume": 664721.0}, {"date": "2020-07-14", "close": 13.8, "volume": 1210724.0}, {"date": "2020-07-15", "close": 14.28, "volume": 561316.0}, {"date": "2020-07-16", "close": 14.28, "volume": 355622.0}, {"date": "2020-07-17", "close": 14.49, "volume": 440029.0}, {"date": "2020-07-20", "close": 14.32, "volume": 313876.0}, {"date": "2020-07-21", "close": 13.99, "volume": 465798.0}, {"date": "2020-07-22", "close": 13.83, "volume": 534435.0}, {"date": "2020-07-23", "close": 13.57, "volume": 414837.0}, {"date": "2020-07-24", "close": 13.25, "volume": 354915.0}, {"date": "2020-07-27", "close": 13.89, "volume": 556046.0}, {"date": "2020-07-28", "close": 13.72, "volume": 353775.0}, {"date": "2020-07-29", "close": 13.29, "volume": 726322.0}, {"date": "2020-07-30", "close": 13.78, "volume": 643831.0}, {"date": "2020-07-31", "close": 13.545, "volume": 617620.0}, {"date": "2020-08-03", "close": 13.81, "volume": 759159.0}, {"date": "2020-08-04", "close": 13.44, "volume": 416848.0}, {"date": "2020-08-05", "close": 13.42, "volume": 2208093.0}, {"date": "2020-08-06", "close": 13.43, "volume": 385096.0}, {"date": "2020-08-07", "close": 13.51, "volume": 463383.0}, {"date": "2020-08-10", "close": 13.57, "volume": 365909.0}, {"date": "2020-08-11", "close": 13.59, "volume": 618766.0}, {"date": "2020-08-12", "close": 13.9, "volume": 626381.0}, {"date": "2020-08-13", "close": 13.85, "volume": 405798.0}, {"date": "2020-08-14", "close": 13.96, "volume": 368093.0}, {"date": "2020-08-17", "close": 13.83, "volume": 660574.0}, {"date": "2020-08-18", "close": 13.48, "volume": 816115.0}, {"date": "2020-08-19", "close": 13.31, "volume": 494518.0}, {"date": "2020-08-20", "close": 13.19, "volume": 600495.0}, {"date": "2020-08-21", "close": 12.73, "volume": 2051432.0}, {"date": "2020-08-24", "close": 12.27, "volume": 883212.0}, {"date": "2020-08-25", "close": 11.95, "volume": 1700569.0}, {"date": "2020-08-26", "close": 11.57, "volume": 1070398.0}, {"date": "2020-08-27", "close": 11.66, "volume": 1512994.0}, {"date": "2020-08-28", "close": 11.66, "volume": 645533.0}, {"date": "2020-08-31", "close": 11.71, "volume": 1144319.0}, {"date": "2020-09-01", "close": 11.18, "volume": 987826.0}, {"date": "2020-09-02", "close": 11.96, "volume": 1831957.0}, {"date": "2020-09-03", "close": 11.67, "volume": 839783.0}, {"date": "2020-09-04", "close": 11.54, "volume": 668569.0}, {"date": "2020-09-08", "close": 11.31, "volume": 554179.0}, {"date": "2020-09-09", "close": 11.72, "volume": 1335519.0}, {"date": "2020-09-10", "close": 11.61, "volume": 881400.0}, {"date": "2020-09-11", "close": 11.47, "volume": 402569.0}, {"date": "2020-09-14", "close": 11.39, "volume": 1675823.0}, {"date": "2020-09-15", "close": 11.2, "volume": 552053.0}, {"date": "2020-09-16", "close": 11.61, "volume": 825712.0}, {"date": "2020-09-17", "close": 11.61, "volume": 468724.0}, {"date": "2020-09-18", "close": 11.565, "volume": 1944994.0}, {"date": "2020-09-21", "close": 11.255, "volume": 759371.0}, {"date": "2020-09-22", "close": 11.185, "volume": 533248.0}, {"date": "2020-09-23", "close": 10.85, "volume": 555800.0}, {"date": "2020-09-24", "close": 10.76, "volume": 484084.0}, {"date": "2020-09-25", "close": 10.74, "volume": 444775.0}, {"date": "2020-09-28", "close": 10.67, "volume": 518746.0}, {"date": "2020-09-29", "close": 10.33, "volume": 593533.0}, {"date": "2020-09-30", "close": 10.45, "volume": 695944.0}, {"date": "2020-10-01", "close": 10.27, "volume": 925973.0}, {"date": "2020-10-02", "close": 10.22, "volume": 545029.0}, {"date": "2020-10-05", "close": 10.52, "volume": 472570.0}, {"date": "2020-10-06", "close": 10.25, "volume": 433733.0}, {"date": "2020-10-07", "close": 10.39, "volume": 826871.0}, {"date": "2020-10-08", "close": 10.57, "volume": 319720.0}, {"date": "2020-10-09", "close": 10.42, "volume": 250695.0}, {"date": "2020-10-12", "close": 10.62, "volume": 618274.0}, {"date": "2020-10-13", "close": 10.78, "volume": 509145.0}, {"date": "2020-10-14", "close": 10.51, "volume": 819933.0}, {"date": "2020-10-15", "close": 9.99, "volume": 639619.0}, {"date": "2020-10-16", "close": 9.94, "volume": 573878.0}, {"date": "2020-10-19", "close": 9.84, "volume": 543815.0}, {"date": "2020-10-20", "close": 9.9, "volume": 712620.0}, {"date": "2020-10-21", "close": 9.74, "volume": 1066112.0}, {"date": "2020-10-22", "close": 10.13, "volume": 1041857.0}, {"date": "2020-10-23", "close": 10.23, "volume": 615721.0}, {"date": "2020-10-26", "close": 9.82, "volume": 666919.0}, {"date": "2020-10-27", "close": 9.63, "volume": 1124801.0}, {"date": "2020-10-28", "close": 9.33, "volume": 1362393.0}, {"date": "2020-10-29", "close": 10.72, "volume": 2017962.0}, {"date": "2020-10-30", "close": 10.81, "volume": 837675.0}, {"date": "2020-11-02", "close": 10.25, "volume": 995639.0}, {"date": "2020-11-03", "close": 10.13, "volume": 808099.0}, {"date": "2020-11-04", "close": 10.5, "volume": 886005.0}, {"date": "2020-11-05", "close": 10.55, "volume": 630676.0}, {"date": "2020-11-06", "close": 10.18, "volume": 408091.0}, {"date": "2020-11-09", "close": 10.52, "volume": 543991.0}, {"date": "2020-11-10", "close": 10.65, "volume": 746785.0}, {"date": "2020-11-11", "close": 10.83, "volume": 434706.0}, {"date": "2020-11-12", "close": 10.75, "volume": 402066.0}, {"date": "2020-11-13", "close": 11.03, "volume": 418726.0}, {"date": "2020-11-16", "close": 10.865, "volume": 767704.0}, {"date": "2020-11-17", "close": 11.03, "volume": 1002025.0}, {"date": "2020-11-18", "close": 11.06, "volume": 636706.0}, {"date": "2020-11-19", "close": 11.18, "volume": 527436.0}, {"date": "2020-11-20", "close": 10.95, "volume": 597395.0}, {"date": "2020-11-23", "close": 10.69, "volume": 1388266.0}, {"date": "2020-11-24", "close": 10.79, "volume": 465729.0}, {"date": "2020-11-25", "close": 10.56, "volume": 378302.0}, {"date": "2020-11-27", "close": 10.85, "volume": 193651.0}, {"date": "2020-11-30", "close": 10.455, "volume": 875288.0}, {"date": "2020-12-01", "close": 10.6, "volume": 573323.0}, {"date": "2020-12-02", "close": 10.445, "volume": 469740.0}, {"date": "2020-12-03", "close": 10.42, "volume": 244304.0}, {"date": "2020-12-04", "close": 10.51, "volume": 696119.0}, {"date": "2020-12-07", "close": 10.62, "volume": 466618.0}, {"date": "2020-12-08", "close": 10.68, "volume": 386279.0}, {"date": "2020-12-09", "close": 10.41, "volume": 754362.0}, {"date": "2020-12-10", "close": 10.36, "volume": 704488.0}, {"date": "2020-12-11", "close": 10.29, "volume": 331505.0}, {"date": "2020-12-14", "close": 11.375, "volume": 1704271.0}, {"date": "2020-12-15", "close": 11.805, "volume": 1487796.0}, {"date": "2020-12-16", "close": 12.11, "volume": 1570287.0}, {"date": "2020-12-17", "close": 12.25, "volume": 1134724.0}, {"date": "2020-12-18", "close": 12.48, "volume": 1778387.0}, {"date": "2020-12-21", "close": 11.99, "volume": 913403.0}, {"date": "2020-12-22", "close": 12.07, "volume": 514408.0}, {"date": "2020-12-23", "close": 11.94, "volume": 637493.0}, {"date": "2020-12-24", "close": 12.34, "volume": 197362.0}, {"date": "2020-12-28", "close": 12.24, "volume": 708637.0}, {"date": "2020-12-29", "close": 12.25, "volume": 362828.0}, {"date": "2020-12-30", "close": 12.235, "volume": 443912.0}, {"date": "2020-12-31", "close": 12.39, "volume": 379739.0}, {"date": "2021-01-04", "close": 12.48, "volume": 927751.0}, {"date": "2021-01-05", "close": 12.51, "volume": 374232.0}, {"date": "2021-01-06", "close": 12.73, "volume": 625670.0}, {"date": "2021-01-07", "close": 12.81, "volume": 504925.0}, {"date": "2021-01-08", "close": 12.87, "volume": 391471.0}, {"date": "2021-01-11", "close": 12.56, "volume": 398405.0}, {"date": "2021-01-12", "close": 12.34, "volume": 375521.0}, {"date": "2021-01-13", "close": 12.24, "volume": 579743.0}, {"date": "2021-01-14", "close": 12.87, "volume": 389140.0}, {"date": "2021-01-15", "close": 12.72, "volume": 412338.0}, {"date": "2021-01-19", "close": 12.73, "volume": 460435.0}, {"date": "2021-01-20", "close": 12.62, "volume": 897416.0}, {"date": "2021-01-21", "close": 12.31, "volume": 526048.0}, {"date": "2021-01-22", "close": 12.34, "volume": 422008.0}, {"date": "2021-01-25", "close": 12.3, "volume": 344647.0}, {"date": "2021-01-26", "close": 12.51, "volume": 369247.0}, {"date": "2021-01-27", "close": 12.21, "volume": 554031.0}, {"date": "2021-01-28", "close": 12.11, "volume": 370680.0}, {"date": "2021-01-29", "close": 12.01, "volume": 669951.0}, {"date": "2021-02-01", "close": 12.32, "volume": 335239.0}, {"date": "2021-02-02", "close": 12.41, "volume": 304302.0}, {"date": "2021-02-03", "close": 12.45, "volume": 595309.0}, {"date": "2021-02-04", "close": 12.53, "volume": 554954.0}, {"date": "2021-02-05", "close": 12.43, "volume": 391388.0}, {"date": "2021-02-08", "close": 12.57, "volume": 514217.0}, {"date": "2021-02-09", "close": 12.28, "volume": 473888.0}, {"date": "2021-02-10", "close": 12.7, "volume": 702957.0}, {"date": "2021-02-11", "close": 12.21, "volume": 638318.0}, {"date": "2021-02-12", "close": 12.1, "volume": 474928.0}, {"date": "2021-02-16", "close": 11.99, "volume": 961167.0}, {"date": "2021-02-17", "close": 11.88, "volume": 534842.0}, {"date": "2021-02-18", "close": 11.73, "volume": 815770.0}, {"date": "2021-02-19", "close": 11.74, "volume": 553926.0}, {"date": "2021-02-22", "close": 11.58, "volume": 544120.0}, {"date": "2021-02-23", "close": 11.47, "volume": 1137614.0}, {"date": "2021-02-24", "close": 11.8, "volume": 789096.0}, {"date": "2021-02-25", "close": 11.62, "volume": 629976.0}, {"date": "2021-02-26", "close": 11.43, "volume": 677068.0}, {"date": "2021-03-01", "close": 11.4, "volume": 914070.0}, {"date": "2021-03-02", "close": 11.22, "volume": 541765.0}, {"date": "2021-03-03", "close": 11.07, "volume": 359421.0}, {"date": "2021-03-04", "close": 11.06, "volume": 527927.0}, {"date": "2021-03-05", "close": 11.51, "volume": 594721.0}, {"date": "2021-03-08", "close": 11.7, "volume": 426749.0}, {"date": "2021-03-09", "close": 11.63, "volume": 1253955.0}, {"date": "2021-03-10", "close": 11.77, "volume": 476658.0}, {"date": "2021-03-11", "close": 11.85, "volume": 371071.0}, {"date": "2021-03-12", "close": 12.04, "volume": 470634.0}, {"date": "2021-03-15", "close": 12.08, "volume": 266825.0}, {"date": "2021-03-16", "close": 12.0, "volume": 517282.0}, {"date": "2021-03-17", "close": 12.27, "volume": 376315.0}, {"date": "2021-03-18", "close": 11.84, "volume": 419460.0}, {"date": "2021-03-19", "close": 12.26, "volume": 1095452.0}, {"date": "2021-03-22", "close": 12.35, "volume": 353325.0}, {"date": "2021-03-23", "close": 11.87, "volume": 605841.0}, {"date": "2021-03-24", "close": 11.62, "volume": 437769.0}, {"date": "2021-03-25", "close": 11.68, "volume": 320828.0}, {"date": "2021-03-26", "close": 11.91, "volume": 275415.0}, {"date": "2021-03-29", "close": 12.13, "volume": 788651.0}, {"date": "2021-03-30", "close": 11.89, "volume": 831261.0}, {"date": "2021-03-31", "close": 11.95, "volume": 533846.0}, {"date": "2021-04-01", "close": 11.96, "volume": 283027.0}, {"date": "2021-04-05", "close": 12.3, "volume": 503416.0}, {"date": "2021-04-06", "close": 12.3, "volume": 338681.0}, {"date": "2021-04-07", "close": 12.33, "volume": 422763.0}, {"date": "2021-04-08", "close": 11.885, "volume": 1103638.0}, {"date": "2021-04-09", "close": 11.7, "volume": 738833.0}, {"date": "2021-04-12", "close": 11.67, "volume": 414147.0}, {"date": "2021-04-13", "close": 11.63, "volume": 383455.0}, {"date": "2021-04-14", "close": 11.75, "volume": 361155.0}, {"date": "2021-04-15", "close": 11.89, "volume": 250375.0}, {"date": "2021-04-16", "close": 11.9, "volume": 294024.0}, {"date": "2021-04-19", "close": 11.89, "volume": 287056.0}, {"date": "2021-04-20", "close": 11.98, "volume": 392549.0}, {"date": "2021-04-21", "close": 12.09, "volume": 261461.0}, {"date": "2021-04-22", "close": 12.02, "volume": 241979.0}, {"date": "2021-04-23", "close": 11.7, "volume": 902018.0}, {"date": "2021-04-26", "close": 11.8, "volume": 1131327.0}, {"date": "2021-04-27", "close": 11.57, "volume": 359570.0}, {"date": "2021-04-28", "close": 11.59, "volume": 625525.0}, {"date": "2021-04-29", "close": 11.67, "volume": 431221.0}, {"date": "2021-04-30", "close": 11.45, "volume": 1121345.0}, {"date": "2021-05-03", "close": 11.65, "volume": 486868.0}, {"date": "2021-05-04", "close": 11.66, "volume": 331524.0}, {"date": "2021-05-05", "close": 11.54, "volume": 292049.0}, {"date": "2021-05-06", "close": 11.52, "volume": 396004.0}, {"date": "2021-05-07", "close": 11.73, "volume": 847979.0}, {"date": "2021-05-10", "close": 11.77, "volume": 447234.0}, {"date": "2021-05-11", "close": 12.13, "volume": 410523.0}, {"date": "2021-05-12", "close": 12.37, "volume": 557630.0}, {"date": "2021-05-13", "close": 12.75, "volume": 595236.0}, {"date": "2021-05-14", "close": 12.87, "volume": 489148.0}, {"date": "2021-05-17", "close": 12.77, "volume": 597775.0}, {"date": "2021-05-18", "close": 12.65, "volume": 398354.0}, {"date": "2021-05-19", "close": 12.29, "volume": 442413.0}, {"date": "2021-05-20", "close": 13.32, "volume": 1679039.0}, {"date": "2021-05-21", "close": 13.17, "volume": 989661.0}, {"date": "2021-05-24", "close": 13.54, "volume": 1248318.0}, {"date": "2021-05-25", "close": 12.94, "volume": 818703.0}, {"date": "2021-05-26", "close": 13.96, "volume": 1204718.0}, {"date": "2021-05-27", "close": 13.58, "volume": 659063.0}, {"date": "2021-05-28", "close": 13.45, "volume": 662044.0}, {"date": "2021-06-01", "close": 13.51, "volume": 700671.0}, {"date": "2021-06-02", "close": 13.31, "volume": 762024.0}, {"date": "2021-06-03", "close": 13.22, "volume": 593294.0}, {"date": "2021-06-04", "close": 12.98, "volume": 613942.0}, {"date": "2021-06-07", "close": 12.76, "volume": 785899.0}, {"date": "2021-06-08", "close": 12.51, "volume": 728986.0}, {"date": "2021-06-09", "close": 12.41, "volume": 626432.0}, {"date": "2021-06-10", "close": 12.42, "volume": 1183954.0}, {"date": "2021-06-11", "close": 12.6, "volume": 798069.0}, {"date": "2021-06-14", "close": 12.78, "volume": 693866.0}, {"date": "2021-06-15", "close": 12.71, "volume": 507140.0}, {"date": "2021-06-16", "close": 12.93, "volume": 805357.0}, {"date": "2021-06-17", "close": 12.96, "volume": 562042.0}, {"date": "2021-06-18", "close": 13.33, "volume": 2460200.0}, {"date": "2021-06-21", "close": 13.42, "volume": 524717.0}, {"date": "2021-06-22", "close": 13.4, "volume": 574192.0}, {"date": "2021-06-23", "close": 13.25, "volume": 449851.0}, {"date": "2021-06-24", "close": 13.46, "volume": 396374.0}, {"date": "2021-06-25", "close": 13.5, "volume": 2675969.0}, {"date": "2021-06-28", "close": 13.41, "volume": 549881.0}, {"date": "2021-06-29", "close": 13.3, "volume": 440909.0}, {"date": "2021-06-30", "close": 13.41, "volume": 891690.0}, {"date": "2021-07-01", "close": 13.7, "volume": 542488.0}, {"date": "2021-07-02", "close": 13.64, "volume": 278212.0}, {"date": "2021-07-06", "close": 13.68, "volume": 320220.0}, {"date": "2021-07-07", "close": 13.57, "volume": 598112.0}, {"date": "2021-07-08", "close": 13.55, "volume": 434261.0}, {"date": "2021-07-09", "close": 13.46, "volume": 393798.0}, {"date": "2021-07-12", "close": 13.21, "volume": 438488.0}, {"date": "2021-07-13", "close": 13.21, "volume": 485127.0}, {"date": "2021-07-14", "close": 13.14, "volume": 564827.0}, {"date": "2021-07-15", "close": 13.09, "volume": 449080.0}, {"date": "2021-07-16", "close": 13.06, "volume": 514504.0}, {"date": "2021-07-19", "close": 13.3, "volume": 546618.0}, {"date": "2021-07-20", "close": 13.33, "volume": 463043.0}, {"date": "2021-07-21", "close": 13.46, "volume": 322251.0}, {"date": "2021-07-22", "close": 13.41, "volume": 338604.0}, {"date": "2021-07-23", "close": 13.36, "volume": 242658.0}, {"date": "2021-07-26", "close": 13.18, "volume": 382969.0}, {"date": "2021-07-27", "close": 13.26, "volume": 268042.0}, {"date": "2021-07-28", "close": 13.64, "volume": 383194.0}, {"date": "2021-07-29", "close": 14.1, "volume": 788673.0}, {"date": "2021-07-30", "close": 14.18, "volume": 680305.0}, {"date": "2021-08-02", "close": 14.61, "volume": 949472.0}, {"date": "2021-08-03", "close": 15.19, "volume": 888151.0}, {"date": "2021-08-04", "close": 15.12, "volume": 601009.0}, {"date": "2021-08-05", "close": 15.44, "volume": 605758.0}, {"date": "2021-08-06", "close": 15.42, "volume": 371731.0}, {"date": "2021-08-09", "close": 15.16, "volume": 490820.0}, {"date": "2021-08-10", "close": 15.16, "volume": 399019.0}, {"date": "2021-08-11", "close": 15.26, "volume": 316817.0}, {"date": "2021-08-12", "close": 15.83, "volume": 651232.0}, {"date": "2021-08-13", "close": 16.39, "volume": 862793.0}, {"date": "2021-08-16", "close": 16.34, "volume": 478247.0}, {"date": "2021-08-17", "close": 16.51, "volume": 514543.0}, {"date": "2021-08-18", "close": 16.15, "volume": 652368.0}, {"date": "2021-08-19", "close": 16.03, "volume": 604651.0}, {"date": "2021-08-20", "close": 15.94, "volume": 1441223.0}, {"date": "2021-08-23", "close": 15.64, "volume": 1176011.0}, {"date": "2021-08-24", "close": 15.62, "volume": 845953.0}, {"date": "2021-08-25", "close": 14.89, "volume": 1740635.0}, {"date": "2021-08-26", "close": 14.53, "volume": 1131665.0}, {"date": "2021-08-27", "close": 14.68, "volume": 635946.0}, {"date": "2021-08-30", "close": 15.34, "volume": 938342.0}, {"date": "2021-08-31", "close": 15.26, "volume": 2628476.0}, {"date": "2021-09-01", "close": 15.31, "volume": 837966.0}, {"date": "2021-09-02", "close": 15.5, "volume": 741614.0}, {"date": "2021-09-03", "close": 15.36, "volume": 723896.0}, {"date": "2021-09-07", "close": 15.39, "volume": 782501.0}, {"date": "2021-09-08", "close": 15.8, "volume": 783846.0}, {"date": "2021-09-09", "close": 15.7, "volume": 989742.0}, {"date": "2021-09-10", "close": 15.53, "volume": 463339.0}, {"date": "2021-09-13", "close": 15.22, "volume": 458441.0}, {"date": "2021-09-14", "close": 15.08, "volume": 714113.0}, {"date": "2021-09-15", "close": 15.03, "volume": 687145.0}, {"date": "2021-09-16", "close": 15.24, "volume": 490551.0}, {"date": "2021-09-17", "close": 15.65, "volume": 4069243.0}, {"date": "2021-09-20", "close": 15.87, "volume": 891360.0}, {"date": "2021-09-21", "close": 16.24, "volume": 688059.0}, {"date": "2021-09-22", "close": 16.51, "volume": 606857.0}, {"date": "2021-09-23", "close": 16.47, "volume": 508984.0}, {"date": "2021-09-24", "close": 16.18, "volume": 472153.0}, {"date": "2021-09-27", "close": 17.1, "volume": 1001828.0}, {"date": "2021-09-28", "close": 17.2, "volume": 852843.0}, {"date": "2021-09-29", "close": 17.24, "volume": 1238542.0}, {"date": "2021-09-30", "close": 16.71, "volume": 1599287.0}, {"date": "2021-10-01", "close": 17.02, "volume": 595938.0}, {"date": "2021-10-04", "close": 17.24, "volume": 748894.0}, {"date": "2021-10-05", "close": 16.55, "volume": 845254.0}, {"date": "2021-10-06", "close": 16.27, "volume": 1350656.0}, {"date": "2021-10-07", "close": 16.92, "volume": 886900.0}, {"date": "2021-10-08", "close": 16.87, "volume": 327433.0}, {"date": "2021-10-11", "close": 17.1, "volume": 391530.0}, {"date": "2021-10-12", "close": 17.25, "volume": 511530.0}, {"date": "2021-10-13", "close": 16.69, "volume": 717894.0}, {"date": "2021-10-14", "close": 16.67, "volume": 401856.0}, {"date": "2021-10-15", "close": 16.61, "volume": 530851.0}, {"date": "2021-10-18", "close": 16.23, "volume": 730522.0}, {"date": "2021-10-19", "close": 16.41, "volume": 488819.0}, {"date": "2021-10-20", "close": 16.51, "volume": 400132.0}, {"date": "2021-10-21", "close": 16.42, "volume": 410187.0}, {"date": "2021-10-22", "close": 16.24, "volume": 252475.0}, {"date": "2021-10-25", "close": 15.93, "volume": 730433.0}, {"date": "2021-10-26", "close": 15.91, "volume": 361904.0}, {"date": "2021-10-27", "close": 16.1, "volume": 488391.0}, {"date": "2021-10-28", "close": 17.31, "volume": 1009539.0}, {"date": "2021-10-29", "close": 17.45, "volume": 807497.0}, {"date": "2021-11-01", "close": 17.38, "volume": 1285545.0}, {"date": "2021-11-02", "close": 17.78, "volume": 1370421.0}, {"date": "2021-11-03", "close": 17.5, "volume": 1437449.0}, {"date": "2021-11-04", "close": 17.74, "volume": 625912.0}, {"date": "2021-11-05", "close": 18.12, "volume": 761302.0}, {"date": "2021-11-08", "close": 18.49, "volume": 1515609.0}, {"date": "2021-11-09", "close": 18.72, "volume": 592381.0}, {"date": "2021-11-10", "close": 17.82, "volume": 826128.0}, {"date": "2021-11-11", "close": 17.82, "volume": 306563.0}, {"date": "2021-11-12", "close": 17.76, "volume": 318457.0}, {"date": "2021-11-15", "close": 17.29, "volume": 401346.0}, {"date": "2021-11-16", "close": 17.33, "volume": 489609.0}, {"date": "2021-11-17", "close": 17.25, "volume": 475177.0}, {"date": "2021-11-18", "close": 17.13, "volume": 469861.0}, {"date": "2021-11-19", "close": 17.05, "volume": 416410.0}, {"date": "2021-11-22", "close": 17.01, "volume": 457004.0}, {"date": "2021-11-23", "close": 17.05, "volume": 602036.0}, {"date": "2021-11-24", "close": 17.09, "volume": 425002.0}, {"date": "2021-11-26", "close": 16.92, "volume": 453803.0}, {"date": "2021-11-29", "close": 16.72, "volume": 447609.0}, {"date": "2021-11-30", "close": 16.72, "volume": 855440.0}, {"date": "2021-12-01", "close": 16.6, "volume": 473407.0}, {"date": "2021-12-02", "close": 16.47, "volume": 644546.0}, {"date": "2021-12-03", "close": 16.36, "volume": 1637369.0}, {"date": "2021-12-06", "close": 16.44, "volume": 507507.0}, {"date": "2021-12-07", "close": 16.68, "volume": 383298.0}, {"date": "2021-12-08", "close": 16.72, "volume": 561268.0}, {"date": "2021-12-09", "close": 16.3, "volume": 514930.0}, {"date": "2021-12-10", "close": 16.43, "volume": 419429.0}, {"date": "2021-12-13", "close": 16.43, "volume": 316295.0}, {"date": "2021-12-14", "close": 16.8, "volume": 856469.0}, {"date": "2021-12-15", "close": 17.29, "volume": 492190.0}, {"date": "2021-12-16", "close": 17.05, "volume": 640801.0}, {"date": "2021-12-17", "close": 17.41, "volume": 1377528.0}, {"date": "2021-12-20", "close": 17.38, "volume": 577640.0}, {"date": "2021-12-21", "close": 17.0, "volume": 537710.0}, {"date": "2021-12-22", "close": 17.44, "volume": 271011.0}, {"date": "2021-12-23", "close": 17.59, "volume": 255057.0}, {"date": "2021-12-27", "close": 17.75, "volume": 419038.0}, {"date": "2021-12-28", "close": 17.46, "volume": 223532.0}, {"date": "2021-12-29", "close": 17.62, "volume": 293242.0}, {"date": "2021-12-30", "close": 17.42, "volume": 257658.0}, {"date": "2021-12-31", "close": 17.25, "volume": 196287.0}, {"date": "2022-01-03", "close": 17.45, "volume": 247191.0}, {"date": "2022-01-04", "close": 17.41, "volume": 419696.0}, {"date": "2022-01-05", "close": 17.09, "volume": 324107.0}, {"date": "2022-01-06", "close": 17.47, "volume": 322483.0}, {"date": "2022-01-07", "close": 17.5, "volume": 334804.0}, {"date": "2022-01-10", "close": 17.72, "volume": 311223.0}, {"date": "2022-01-11", "close": 17.06, "volume": 1091336.0}, {"date": "2022-01-12", "close": 17.01, "volume": 532605.0}, {"date": "2022-01-13", "close": 16.99, "volume": 439129.0}, {"date": "2022-01-14", "close": 16.77, "volume": 668065.0}, {"date": "2022-01-18", "close": 16.43, "volume": 1055241.0}, {"date": "2022-01-19", "close": 16.44, "volume": 421712.0}, {"date": "2022-01-20", "close": 16.17, "volume": 707733.0}, {"date": "2022-01-21", "close": 16.17, "volume": 676062.0}, {"date": "2022-01-24", "close": 15.98, "volume": 668585.0}, {"date": "2022-01-25", "close": 15.39, "volume": 751297.0}, {"date": "2022-01-26", "close": 15.57, "volume": 1071858.0}, {"date": "2022-01-27", "close": 15.86, "volume": 558794.0}, {"date": "2022-01-28", "close": 16.03, "volume": 439404.0}, {"date": "2022-01-31", "close": 16.03, "volume": 447842.0}, {"date": "2022-02-01", "close": 15.8, "volume": 426174.0}, {"date": "2022-02-02", "close": 16.23, "volume": 915061.0}, {"date": "2022-02-03", "close": 15.4, "volume": 483778.0}, {"date": "2022-02-04", "close": 15.64, "volume": 2068794.0}, {"date": "2022-02-07", "close": 15.65, "volume": 370765.0}, {"date": "2022-02-08", "close": 15.83, "volume": 1302232.0}, {"date": "2022-02-09", "close": 15.83, "volume": 989654.0}, {"date": "2022-02-10", "close": 18.0, "volume": 4478880.0}, {"date": "2022-02-11", "close": 19.25, "volume": 2997966.0}, {"date": "2022-02-14", "close": 19.71, "volume": 1659462.0}, {"date": "2022-02-15", "close": 19.69, "volume": 5346501.0}, {"date": "2022-02-16", "close": 20.25, "volume": 1021906.0}, {"date": "2022-02-17", "close": 19.94, "volume": 817800.0}, {"date": "2022-02-18", "close": 19.99, "volume": 1595608.0}, {"date": "2022-02-22", "close": 19.19, "volume": 1015992.0}, {"date": "2022-02-23", "close": 19.17, "volume": 791955.0}, {"date": "2022-02-24", "close": 19.27, "volume": 697449.0}, {"date": "2022-02-25", "close": 19.38, "volume": 640361.0}, {"date": "2022-02-28", "close": 19.21, "volume": 1007522.0}, {"date": "2022-03-01", "close": 18.68, "volume": 1542534.0}, {"date": "2022-03-02", "close": 19.42, "volume": 3588647.0}, {"date": "2022-03-03", "close": 17.9, "volume": 3715820.0}, {"date": "2022-03-04", "close": 17.25, "volume": 2018911.0}, {"date": "2022-03-07", "close": 17.38, "volume": 1144235.0}, {"date": "2022-03-08", "close": 17.62, "volume": 1055193.0}, {"date": "2022-03-09", "close": 17.85, "volume": 820287.0}, {"date": "2022-03-10", "close": 18.54, "volume": 2248348.0}, {"date": "2022-03-11", "close": 18.87, "volume": 1316458.0}, {"date": "2022-03-14", "close": 18.88, "volume": 800223.0}, {"date": "2022-03-15", "close": 18.42, "volume": 1245737.0}, {"date": "2022-03-16", "close": 18.57, "volume": 619377.0}, {"date": "2022-03-17", "close": 19.27, "volume": 794800.0}, {"date": "2022-03-18", "close": 19.0, "volume": 1349991.0}, {"date": "2022-03-21", "close": 18.53, "volume": 934598.0}, {"date": "2022-03-22", "close": 19.09, "volume": 3127138.0}, {"date": "2022-03-23", "close": 19.38, "volume": 707411.0}, {"date": "2022-03-24", "close": 19.65, "volume": 640376.0}, {"date": "2022-03-25", "close": 19.59, "volume": 400569.0}, {"date": "2022-03-28", "close": 19.38, "volume": 558259.0}, {"date": "2022-03-29", "close": 19.69, "volume": 985931.0}, {"date": "2022-03-30", "close": 19.2, "volume": 735658.0}, {"date": "2022-03-31", "close": 19.35, "volume": 1455882.0}, {"date": "2022-04-01", "close": 19.74, "volume": 1270537.0}, {"date": "2022-04-04", "close": 19.85, "volume": 978969.0}, {"date": "2022-04-05", "close": 19.61, "volume": 2676868.0}, {"date": "2022-04-06", "close": 19.21, "volume": 2657052.0}, {"date": "2022-04-07", "close": 19.63, "volume": 1503386.0}, {"date": "2022-04-08", "close": 19.88, "volume": 826023.0}, {"date": "2022-04-11", "close": 19.15, "volume": 660903.0}, {"date": "2022-04-12", "close": 19.44, "volume": 1026347.0}, {"date": "2022-04-13", "close": 19.3, "volume": 832936.0}, {"date": "2022-04-14", "close": 19.03, "volume": 496055.0}, {"date": "2022-04-18", "close": 18.54, "volume": 706107.0}, {"date": "2022-04-19", "close": 18.08, "volume": 582735.0}, {"date": "2022-04-20", "close": 18.28, "volume": 836023.0}, {"date": "2022-04-21", "close": 18.23, "volume": 627618.0}, {"date": "2022-04-22", "close": 17.83, "volume": 578217.0}, {"date": "2022-04-25", "close": 17.79, "volume": 706888.0}, {"date": "2022-04-26", "close": 17.21, "volume": 1232420.0}, {"date": "2022-04-27", "close": 16.84, "volume": 1355696.0}, {"date": "2022-04-28", "close": 17.37, "volume": 1011931.0}, {"date": "2022-04-29", "close": 17.06, "volume": 1215458.0}, {"date": "2022-05-02", "close": 16.31, "volume": 2137891.0}, {"date": "2022-05-03", "close": 16.31, "volume": 1074169.0}, {"date": "2022-05-04", "close": 16.38, "volume": 1241726.0}, {"date": "2022-05-05", "close": 15.94, "volume": 1200229.0}, {"date": "2022-05-06", "close": 15.42, "volume": 1238388.0}, {"date": "2022-05-09", "close": 15.28, "volume": 1058898.0}, {"date": "2022-05-10", "close": 15.3, "volume": 937832.0}, {"date": "2022-05-11", "close": 15.1, "volume": 826309.0}, {"date": "2022-05-12", "close": 15.55, "volume": 796722.0}, {"date": "2022-05-13", "close": 15.86, "volume": 917518.0}, {"date": "2022-05-16", "close": 16.09, "volume": 637996.0}, {"date": "2022-05-17", "close": 16.32, "volume": 666630.0}, {"date": "2022-05-18", "close": 15.95, "volume": 775754.0}, {"date": "2022-05-19", "close": 15.91, "volume": 562891.0}, {"date": "2022-05-20", "close": 16.29, "volume": 595199.0}, {"date": "2022-05-23", "close": 16.35, "volume": 1012095.0}, {"date": "2022-05-24", "close": 15.46, "volume": 1081319.0}, {"date": "2022-05-25", "close": 15.02, "volume": 1208885.0}, {"date": "2022-05-26", "close": 15.4, "volume": 798255.0}, {"date": "2022-05-27", "close": 15.46, "volume": 441150.0}, {"date": "2022-05-31", "close": 15.17, "volume": 833771.0}, {"date": "2022-06-01", "close": 14.72, "volume": 1111053.0}, {"date": "2022-06-02", "close": 15.18, "volume": 1149016.0}, {"date": "2022-06-03", "close": 15.33, "volume": 2566174.0}, {"date": "2022-06-06", "close": 14.93, "volume": 589061.0}, {"date": "2022-06-07", "close": 15.6, "volume": 1153923.0}, {"date": "2022-06-08", "close": 15.32, "volume": 547682.0}, {"date": "2022-06-09", "close": 14.9, "volume": 854363.0}, {"date": "2022-06-10", "close": 14.83, "volume": 666033.0}, {"date": "2022-06-13", "close": 14.42, "volume": 1211451.0}, {"date": "2022-06-14", "close": 14.32, "volume": 832218.0}, {"date": "2022-06-15", "close": 14.56, "volume": 1016330.0}, {"date": "2022-06-16", "close": 14.5, "volume": 872143.0}, {"date": "2022-06-17", "close": 14.78, "volume": 1671584.0}, {"date": "2022-06-21", "close": 14.65, "volume": 710757.0}, {"date": "2022-06-22", "close": 14.73, "volume": 778067.0}, {"date": "2022-06-23", "close": 15.07, "volume": 476728.0}, {"date": "2022-06-24", "close": 14.76, "volume": 4007554.0}, {"date": "2022-06-27", "close": 15.3, "volume": 754452.0}, {"date": "2022-06-28", "close": 14.98, "volume": 599735.0}, {"date": "2022-06-29", "close": 15.03, "volume": 545345.0}, {"date": "2022-06-30", "close": 14.76, "volume": 601090.0}, {"date": "2022-07-01", "close": 14.89, "volume": 617303.0}, {"date": "2022-07-05", "close": 15.22, "volume": 681919.0}, {"date": "2022-07-06", "close": 14.94, "volume": 469118.0}, {"date": "2022-07-07", "close": 14.8, "volume": 914610.0}, {"date": "2022-07-08", "close": 14.48, "volume": 452803.0}, {"date": "2022-07-11", "close": 14.46, "volume": 712247.0}, {"date": "2022-07-12", "close": 14.46, "volume": 815501.0}, {"date": "2022-07-13", "close": 13.96, "volume": 833627.0}, {"date": "2022-07-14", "close": 14.58, "volume": 1762311.0}, {"date": "2022-07-15", "close": 14.4, "volume": 1220952.0}, {"date": "2022-07-18", "close": 14.51, "volume": 1025148.0}, {"date": "2022-07-19", "close": 14.72, "volume": 552606.0}, {"date": "2022-07-20", "close": 14.41, "volume": 778383.0}, {"date": "2022-07-21", "close": 14.83, "volume": 664406.0}, {"date": "2022-07-22", "close": 14.56, "volume": 588159.0}, {"date": "2022-07-25", "close": 14.56, "volume": 533036.0}, {"date": "2022-07-26", "close": 14.49, "volume": 657363.0}, {"date": "2022-07-27", "close": 14.68, "volume": 570151.0}, {"date": "2022-07-28", "close": 14.24, "volume": 881653.0}, {"date": "2022-07-29", "close": 14.34, "volume": 729316.0}, {"date": "2022-08-01", "close": 14.3, "volume": 654480.0}, {"date": "2022-08-02", "close": 14.09, "volume": 795839.0}, {"date": "2022-08-03", "close": 14.25, "volume": 724545.0}, {"date": "2022-08-04", "close": 14.31, "volume": 480576.0}, {"date": "2022-08-05", "close": 14.44, "volume": 676614.0}, {"date": "2022-08-08", "close": 14.79, "volume": 480846.0}, {"date": "2022-08-09", "close": 14.37, "volume": 565981.0}, {"date": "2022-08-10", "close": 14.5, "volume": 606295.0}, {"date": "2022-08-11", "close": 14.47, "volume": 739476.0}, {"date": "2022-08-12", "close": 14.74, "volume": 755446.0}, {"date": "2022-08-15", "close": 14.56, "volume": 410763.0}, {"date": "2022-08-16", "close": 14.63, "volume": 661156.0}, {"date": "2022-08-17", "close": 14.08, "volume": 702505.0}, {"date": "2022-08-18", "close": 14.19, "volume": 457342.0}, {"date": "2022-08-19", "close": 14.12, "volume": 461547.0}, {"date": "2022-08-22", "close": 13.89, "volume": 440581.0}, {"date": "2022-08-23", "close": 13.65, "volume": 881477.0}, {"date": "2022-08-24", "close": 13.6, "volume": 640135.0}, {"date": "2022-08-25", "close": 13.52, "volume": 713908.0}, {"date": "2022-08-26", "close": 13.33, "volume": 914706.0}, {"date": "2022-08-29", "close": 13.43, "volume": 855298.0}, {"date": "2022-08-30", "close": 13.31, "volume": 1904467.0}, {"date": "2022-08-31", "close": 13.16, "volume": 697634.0}, {"date": "2022-09-01", "close": 13.01, "volume": 931131.0}, {"date": "2022-09-02", "close": 13.08, "volume": 712736.0}, {"date": "2022-09-06", "close": 13.56, "volume": 794026.0}, {"date": "2022-09-07", "close": 13.33, "volume": 925801.0}, {"date": "2022-09-08", "close": 13.56, "volume": 470967.0}, {"date": "2022-09-09", "close": 13.23, "volume": 593078.0}, {"date": "2022-09-12", "close": 12.9, "volume": 918172.0}, {"date": "2022-09-13", "close": 12.81, "volume": 904674.0}, {"date": "2022-09-14", "close": 12.61, "volume": 822879.0}, {"date": "2022-09-15", "close": 12.46, "volume": 745825.0}, {"date": "2022-09-16", "close": 12.5, "volume": 1442996.0}, {"date": "2022-09-19", "close": 12.47, "volume": 403981.0}, {"date": "2022-09-20", "close": 12.19, "volume": 549391.0}, {"date": "2022-09-21", "close": 12.03, "volume": 619340.0}, {"date": "2022-09-22", "close": 11.87, "volume": 577421.0}, {"date": "2022-09-23", "close": 11.8, "volume": 601597.0}, {"date": "2022-09-26", "close": 11.62, "volume": 489192.0}, {"date": "2022-09-27", "close": 11.76, "volume": 466518.0}, {"date": "2022-09-28", "close": 12.07, "volume": 409504.0}, {"date": "2022-09-29", "close": 11.86, "volume": 367793.0}, {"date": "2022-09-30", "close": 11.61, "volume": 808120.0}, {"date": "2022-10-03", "close": 11.8, "volume": 572051.0}, {"date": "2022-10-04", "close": 12.23, "volume": 652165.0}, {"date": "2022-10-05", "close": 12.2, "volume": 578794.0}, {"date": "2022-10-06", "close": 12.38, "volume": 499959.0}, {"date": "2022-10-07", "close": 12.4, "volume": 600296.0}, {"date": "2022-10-10", "close": 12.45, "volume": 520368.0}, {"date": "2022-10-11", "close": 12.57, "volume": 584363.0}, {"date": "2022-10-12", "close": 12.95, "volume": 598516.0}, {"date": "2022-10-13", "close": 13.37, "volume": 868780.0}, {"date": "2022-10-14", "close": 13.23, "volume": 542421.0}, {"date": "2022-10-17", "close": 13.52, "volume": 756275.0}, {"date": "2022-10-18", "close": 13.67, "volume": 618461.0}, {"date": "2022-10-19", "close": 13.42, "volume": 438356.0}, {"date": "2022-10-20", "close": 13.43, "volume": 466615.0}, {"date": "2022-10-21", "close": 13.5, "volume": 482619.0}, {"date": "2022-10-24", "close": 13.78, "volume": 499338.0}, {"date": "2022-10-25", "close": 13.68, "volume": 395523.0}, {"date": "2022-10-26", "close": 13.5, "volume": 500132.0}, {"date": "2022-10-27", "close": 13.2, "volume": 479214.0}, {"date": "2022-10-28", "close": 13.57, "volume": 370819.0}, {"date": "2022-10-31", "close": 13.56, "volume": 481801.0}, {"date": "2022-11-01", "close": 13.55, "volume": 469680.0}, {"date": "2022-11-02", "close": 13.15, "volume": 464699.0}, {"date": "2022-11-03", "close": 13.06, "volume": 355849.0}, {"date": "2022-11-04", "close": 12.98, "volume": 329771.0}, {"date": "2022-11-07", "close": 13.03, "volume": 543870.0}, {"date": "2022-11-08", "close": 13.05, "volume": 456342.0}, {"date": "2022-11-09", "close": 12.92, "volume": 551198.0}, {"date": "2022-11-10", "close": 13.71, "volume": 760037.0}, {"date": "2022-11-11", "close": 13.62, "volume": 686100.0}, {"date": "2022-11-14", "close": 13.39, "volume": 832426.0}, {"date": "2022-11-15", "close": 13.39, "volume": 672714.0}, {"date": "2022-11-16", "close": 13.16, "volume": 474496.0}, {"date": "2022-11-17", "close": 13.1, "volume": 493645.0}, {"date": "2022-11-18", "close": 13.55, "volume": 966994.0}, {"date": "2022-11-21", "close": 13.11, "volume": 587919.0}, {"date": "2022-11-22", "close": 13.45, "volume": 455484.0}, {"date": "2022-11-23", "close": 13.02, "volume": 869977.0}, {"date": "2022-11-25", "close": 13.04, "volume": 262262.0}, {"date": "2022-11-28", "close": 12.91, "volume": 577033.0}, {"date": "2022-11-29", "close": 12.88, "volume": 375471.0}, {"date": "2022-11-30", "close": 13.13, "volume": 714489.0}, {"date": "2022-12-01", "close": 13.18, "volume": 508349.0}, {"date": "2022-12-02", "close": 13.28, "volume": 510942.0}, {"date": "2022-12-05", "close": 12.93, "volume": 773867.0}, {"date": "2022-12-06", "close": 13.11, "volume": 531978.0}, {"date": "2022-12-07", "close": 13.22, "volume": 795931.0}, {"date": "2022-12-08", "close": 13.64, "volume": 604991.0}, {"date": "2022-12-09", "close": 13.37, "volume": 798860.0}, {"date": "2022-12-12", "close": 13.26, "volume": 595757.0}, {"date": "2022-12-13", "close": 13.3, "volume": 656645.0}, {"date": "2022-12-14", "close": 13.27, "volume": 476491.0}, {"date": "2022-12-15", "close": 12.96, "volume": 625760.0}, {"date": "2022-12-16", "close": 12.77, "volume": 1924557.0}, {"date": "2022-12-19", "close": 12.76, "volume": 652915.0}, {"date": "2022-12-20", "close": 12.83, "volume": 555855.0}, {"date": "2022-12-21", "close": 13.28, "volume": 553654.0}, {"date": "2022-12-22", "close": 13.47, "volume": 671214.0}, {"date": "2022-12-23", "close": 13.24, "volume": 337382.0}, {"date": "2022-12-27", "close": 13.17, "volume": 357231.0}, {"date": "2022-12-28", "close": 13.03, "volume": 342087.0}, {"date": "2022-12-29", "close": 13.28, "volume": 326832.0}, {"date": "2022-12-30", "close": 13.25, "volume": 415717.0}, {"date": "2023-01-03", "close": 13.27, "volume": 621311.0}, {"date": "2023-01-04", "close": 13.23, "volume": 646426.0}, {"date": "2023-01-05", "close": 13.11, "volume": 265426.0}, {"date": "2023-01-06", "close": 13.42, "volume": 385953.0}, {"date": "2023-01-09", "close": 13.08, "volume": 425212.0}, {"date": "2023-01-10", "close": 13.26, "volume": 383068.0}, {"date": "2023-01-11", "close": 13.43, "volume": 528050.0}, {"date": "2023-01-12", "close": 13.6, "volume": 815670.0}, {"date": "2023-01-13", "close": 13.37, "volume": 577836.0}, {"date": "2023-01-17", "close": 13.42, "volume": 1056406.0}, {"date": "2023-01-18", "close": 13.05, "volume": 884239.0}, {"date": "2023-01-19", "close": 13.04, "volume": 656431.0}, {"date": "2023-01-20", "close": 13.02, "volume": 499635.0}, {"date": "2023-01-23", "close": 12.94, "volume": 430917.0}, {"date": "2023-01-24", "close": 12.43, "volume": 1260071.0}, {"date": "2023-01-25", "close": 12.42, "volume": 502143.0}, {"date": "2023-01-26", "close": 12.68, "volume": 862966.0}, {"date": "2023-01-27", "close": 12.69, "volume": 485912.0}, {"date": "2023-01-30", "close": 12.48, "volume": 587096.0}, {"date": "2023-01-31", "close": 12.65, "volume": 447286.0}, {"date": "2023-02-01", "close": 12.75, "volume": 439990.0}, {"date": "2023-02-02", "close": 12.96, "volume": 556802.0}, {"date": "2023-02-03", "close": 12.8, "volume": 1436708.0}, {"date": "2023-02-06", "close": 12.71, "volume": 529087.0}, {"date": "2023-02-07", "close": 12.64, "volume": 775041.0}, {"date": "2023-02-08", "close": 12.32, "volume": 801006.0}, {"date": "2023-02-09", "close": 12.49, "volume": 634669.0}, {"date": "2023-02-10", "close": 12.26, "volume": 461911.0}, {"date": "2023-02-13", "close": 12.32, "volume": 475453.0}, {"date": "2023-02-14", "close": 12.38, "volume": 671786.0}, {"date": "2023-02-15", "close": 12.44, "volume": 515295.0}, {"date": "2023-02-16", "close": 12.19, "volume": 476466.0}, {"date": "2023-02-17", "close": 12.42, "volume": 467453.0}, {"date": "2023-02-21", "close": 12.28, "volume": 554995.0}, {"date": "2023-02-22", "close": 12.32, "volume": 600515.0}, {"date": "2023-02-23", "close": 12.16, "volume": 501501.0}, {"date": "2023-02-24", "close": 12.02, "volume": 642184.0}, {"date": "2023-02-27", "close": 11.99, "volume": 467212.0}, {"date": "2023-02-28", "close": 12.07, "volume": 622761.0}, {"date": "2023-03-01", "close": 11.37, "volume": 1772387.0}, {"date": "2023-03-02", "close": 10.93, "volume": 1425794.0}, {"date": "2023-03-03", "close": 10.99, "volume": 1147474.0}, {"date": "2023-03-06", "close": 11.02, "volume": 1004012.0}, {"date": "2023-03-07", "close": 10.89, "volume": 777768.0}, {"date": "2023-03-08", "close": 10.96, "volume": 875609.0}, {"date": "2023-03-09", "close": 10.73, "volume": 664965.0}, {"date": "2023-03-10", "close": 10.79, "volume": 1021831.0}, {"date": "2023-03-13", "close": 10.91, "volume": 876936.0}, {"date": "2023-03-14", "close": 11.24, "volume": 963796.0}, {"date": "2023-03-15", "close": 11.43, "volume": 956921.0}, {"date": "2023-03-16", "close": 11.46, "volume": 886837.0}, {"date": "2023-03-17", "close": 11.18, "volume": 1828249.0}, {"date": "2023-03-20", "close": 11.19, "volume": 724924.0}, {"date": "2023-03-21", "close": 11.33, "volume": 641623.0}, {"date": "2023-03-22", "close": 11.0, "volume": 571409.0}, {"date": "2023-03-23", "close": 11.19, "volume": 1769195.0}, {"date": "2023-03-24", "close": 11.35, "volume": 503329.0}, {"date": "2023-03-27", "close": 11.38, "volume": 670077.0}, {"date": "2023-03-28", "close": 11.27, "volume": 653430.0}, {"date": "2023-03-29", "close": 11.15, "volume": 577732.0}, {"date": "2023-03-30", "close": 11.15, "volume": 470680.0}, {"date": "2023-03-31", "close": 11.25, "volume": 573673.0}, {"date": "2023-04-03", "close": 11.39, "volume": 507977.0}, {"date": "2023-04-04", "close": 11.4, "volume": 424501.0}, {"date": "2023-04-05", "close": 11.62, "volume": 502669.0}, {"date": "2023-04-06", "close": 11.8, "volume": 482350.0}, {"date": "2023-04-10", "close": 11.77, "volume": 439942.0}, {"date": "2023-04-11", "close": 11.81, "volume": 347288.0}, {"date": "2023-04-12", "close": 11.7, "volume": 341306.0}, {"date": "2023-04-13", "close": 12.2, "volume": 694214.0}, {"date": "2023-04-14", "close": 12.02, "volume": 642933.0}, {"date": "2023-04-17", "close": 12.02, "volume": null}, {"date": "2023-04-18", "close": 11.4, "volume": 2309697.0}, {"date": "2023-04-19", "close": 11.85, "volume": 703302.0}, {"date": "2023-04-20", "close": 11.84, "volume": 410307.0}, {"date": "2023-04-21", "close": 11.98, "volume": 393387.0}, {"date": "2023-04-24", "close": 11.8, "volume": 426168.0}, {"date": "2023-04-25", "close": 11.73, "volume": 522899.0}, {"date": "2023-04-26", "close": 11.87, "volume": 500268.0}, {"date": "2023-04-27", "close": 11.88, "volume": 371338.0}, {"date": "2023-04-28", "close": 11.73, "volume": 364046.0}, {"date": "2023-05-01", "close": 11.69, "volume": 404993.0}, {"date": "2023-05-02", "close": 11.44, "volume": 536003.0}, {"date": "2023-05-03", "close": 11.53, "volume": 445493.0}, {"date": "2023-05-04", "close": 11.64, "volume": 363148.0}, {"date": "2023-05-05", "close": 11.75, "volume": 561818.0}, {"date": "2023-05-08", "close": 11.68, "volume": 393143.0}, {"date": "2023-05-09", "close": 11.56, "volume": 378805.0}, {"date": "2023-05-10", "close": 12.2, "volume": 891950.0}, {"date": "2023-05-11", "close": 12.43, "volume": 1040650.0}, {"date": "2023-05-12", "close": 12.67, "volume": 855438.0}, {"date": "2023-05-15", "close": 12.91, "volume": 764298.0}, {"date": "2023-05-16", "close": 13.25, "volume": 1633015.0}, {"date": "2023-05-17", "close": 13.11, "volume": 720266.0}, {"date": "2023-05-18", "close": 13.2, "volume": 605367.0}, {"date": "2023-05-19", "close": 13.47, "volume": 762145.0}, {"date": "2023-05-22", "close": 13.64, "volume": 726842.0}, {"date": "2023-05-23", "close": 13.54, "volume": 1084567.0}, {"date": "2023-05-24", "close": 13.24, "volume": 522470.0}, {"date": "2023-05-25", "close": 13.13, "volume": 499130.0}, {"date": "2023-05-26", "close": 13.14, "volume": 367130.0}, {"date": "2023-05-30", "close": 12.97, "volume": 594712.0}, {"date": "2023-05-31", "close": 13.49, "volume": 866737.0}, {"date": "2023-06-01", "close": 13.11, "volume": 614293.0}, {"date": "2023-06-02", "close": 13.17, "volume": 662837.0}, {"date": "2023-06-05", "close": 13.2, "volume": 1434562.0}, {"date": "2023-06-06", "close": 13.06, "volume": 648552.0}, {"date": "2023-06-07", "close": 13.4, "volume": 578132.0}, {"date": "2023-06-08", "close": 13.72, "volume": 549844.0}, {"date": "2023-06-09", "close": 13.3, "volume": 489786.0}, {"date": "2023-06-12", "close": 13.4, "volume": 470518.0}, {"date": "2023-06-13", "close": 13.38, "volume": 471185.0}, {"date": "2023-06-14", "close": 13.37, "volume": 715125.0}, {"date": "2023-06-15", "close": 13.17, "volume": 662474.0}, {"date": "2023-06-16", "close": 13.06, "volume": 3332708.0}, {"date": "2023-06-20", "close": 12.82, "volume": 871407.0}, {"date": "2023-06-21", "close": 12.89, "volume": 551970.0}, {"date": "2023-06-22", "close": 12.9, "volume": 344744.0}, {"date": "2023-06-23", "close": 12.63, "volume": 2449430.0}, {"date": "2023-06-26", "close": 12.64, "volume": 535192.0}, {"date": "2023-06-27", "close": 12.63, "volume": 379637.0}, {"date": "2023-06-28", "close": 12.63, "volume": 534680.0}, {"date": "2023-06-29", "close": 12.75, "volume": 414624.0}, {"date": "2023-06-30", "close": 12.73, "volume": 505872.0}, {"date": "2023-07-03", "close": 12.69, "volume": 177481.0}, {"date": "2023-07-05", "close": 12.46, "volume": 333723.0}, {"date": "2023-07-06", "close": 12.44, "volume": 401991.0}, {"date": "2023-07-07", "close": 12.44, "volume": 427757.0}, {"date": "2023-07-10", "close": 12.37, "volume": 320858.0}, {"date": "2023-07-11", "close": 12.5, "volume": 713816.0}, {"date": "2023-07-12", "close": 12.65, "volume": 830844.0}, {"date": "2023-07-13", "close": 12.46, "volume": 330153.0}, {"date": "2023-07-14", "close": 12.48, "volume": 295984.0}, {"date": "2023-07-17", "close": 12.47, "volume": 410113.0}, {"date": "2023-07-18", "close": 12.63, "volume": 395384.0}, {"date": "2023-07-19", "close": 12.77, "volume": 845321.0}, {"date": "2023-07-20", "close": 12.64, "volume": 333145.0}, {"date": "2023-07-21", "close": 12.97, "volume": 417595.0}, {"date": "2023-07-24", "close": 13.22, "volume": 710840.0}, {"date": "2023-07-25", "close": 13.15, "volume": 1077975.0}, {"date": "2023-07-26", "close": 13.16, "volume": 388494.0}, {"date": "2023-07-27", "close": 12.98, "volume": 475291.0}, {"date": "2023-07-28", "close": 13.15, "volume": 342331.0}, {"date": "2023-07-31", "close": 13.55, "volume": 579676.0}, {"date": "2023-08-01", "close": 13.36, "volume": 319146.0}, {"date": "2023-08-02", "close": 13.18, "volume": 542807.0}, {"date": "2023-08-03", "close": 13.18, "volume": 517891.0}, {"date": "2023-08-04", "close": 13.57, "volume": 490243.0}, {"date": "2023-08-07", "close": 13.54, "volume": 373725.0}, {"date": "2023-08-08", "close": 13.66, "volume": 442478.0}, {"date": "2023-08-09", "close": 13.66, "volume": 598011.0}, {"date": "2023-08-10", "close": 13.61, "volume": 408233.0}, {"date": "2023-08-11", "close": 13.5, "volume": 313679.0}, {"date": "2023-08-14", "close": 13.55, "volume": 319494.0}, {"date": "2023-08-15", "close": 13.89, "volume": 470100.0}, {"date": "2023-08-16", "close": 13.57, "volume": 313268.0}, {"date": "2023-08-17", "close": 13.57, "volume": 315489.0}, {"date": "2023-08-18", "close": 13.64, "volume": 604562.0}, {"date": "2023-08-21", "close": 13.31, "volume": 372230.0}, {"date": "2023-08-22", "close": 13.25, "volume": 276718.0}, {"date": "2023-08-23", "close": 13.28, "volume": 314225.0}, {"date": "2023-08-24", "close": 13.27, "volume": 357697.0}, {"date": "2023-08-25", "close": 13.3, "volume": 420404.0}, {"date": "2023-08-28", "close": 13.13, "volume": 354487.0}, {"date": "2023-08-29", "close": 13.14, "volume": 303760.0}, {"date": "2023-08-30", "close": 12.94, "volume": 422070.0}, {"date": "2023-08-31", "close": 12.75, "volume": 550460.0}, {"date": "2023-09-01", "close": 12.82, "volume": 322301.0}, {"date": "2023-09-05", "close": 12.58, "volume": 625465.0}, {"date": "2023-09-06", "close": 12.57, "volume": 447394.0}, {"date": "2023-09-07", "close": 12.52, "volume": 610885.0}, {"date": "2023-09-08", "close": 12.62, "volume": 454938.0}, {"date": "2023-09-11", "close": 12.5, "volume": 517569.0}, {"date": "2023-09-12", "close": 12.44, "volume": 442975.0}, {"date": "2023-09-13", "close": 12.5, "volume": 579365.0}, {"date": "2023-09-14", "close": 12.78, "volume": 550673.0}, {"date": "2023-09-15", "close": 12.56, "volume": 3579424.0}, {"date": "2023-09-18", "close": 12.43, "volume": 727686.0}, {"date": "2023-09-19", "close": 12.48, "volume": 915072.0}, {"date": "2023-09-20", "close": 12.76, "volume": 683950.0}, {"date": "2023-09-21", "close": 12.93, "volume": 502303.0}, {"date": "2023-09-22", "close": 12.9, "volume": 570028.0}, {"date": "2023-09-25", "close": 13.06, "volume": 494791.0}, {"date": "2023-09-26", "close": 13.16, "volume": 470191.0}, {"date": "2023-09-27", "close": 13.17, "volume": 358642.0}, {"date": "2023-09-28", "close": 13.23, "volume": 481644.0}, {"date": "2023-09-29", "close": 12.99, "volume": 547770.0}, {"date": "2023-10-02", "close": 12.97, "volume": 641215.0}, {"date": "2023-10-03", "close": 12.91, "volume": 696976.0}, {"date": "2023-10-04", "close": 13.1, "volume": 606665.0}, {"date": "2023-10-05", "close": 13.23, "volume": 706981.0}, {"date": "2023-10-06", "close": 13.35, "volume": 374514.0}, {"date": "2023-10-09", "close": 13.2, "volume": 517338.0}, {"date": "2023-10-10", "close": 13.3, "volume": 1483800.0}, {"date": "2023-10-11", "close": 13.68, "volume": 818719.0}, {"date": "2023-10-12", "close": 13.38, "volume": 919683.0}, {"date": "2023-10-13", "close": 13.31, "volume": 703844.0}, {"date": "2023-10-16", "close": 13.41, "volume": 719807.0}, {"date": "2023-10-17", "close": 13.37, "volume": 916708.0}, {"date": "2023-10-18", "close": 13.05, "volume": 526925.0}, {"date": "2023-10-19", "close": 12.91, "volume": 1049043.0}, {"date": "2023-10-20", "close": 12.84, "volume": 790091.0}, {"date": "2023-10-23", "close": 12.65, "volume": 687964.0}, {"date": "2023-10-24", "close": 12.72, "volume": 403467.0}, {"date": "2023-10-25", "close": 12.64, "volume": 817756.0}, {"date": "2023-10-26", "close": 12.56, "volume": 383050.0}, {"date": "2023-10-27", "close": 12.32, "volume": 1490365.0}, {"date": "2023-10-30", "close": 12.42, "volume": 465588.0}, {"date": "2023-10-31", "close": 12.41, "volume": 490323.0}, {"date": "2023-11-01", "close": 12.42, "volume": 951354.0}, {"date": "2023-11-02", "close": 13.28, "volume": 988972.0}, {"date": "2023-11-03", "close": 13.63, "volume": 1041965.0}, {"date": "2023-11-06", "close": 13.65, "volume": 511271.0}, {"date": "2023-11-07", "close": 13.69, "volume": 878839.0}, {"date": "2023-11-08", "close": 13.76, "volume": 715886.0}, {"date": "2023-11-09", "close": 13.48, "volume": 926152.0}, {"date": "2023-11-10", "close": 13.47, "volume": 580324.0}, {"date": "2023-11-13", "close": 13.64, "volume": 771805.0}, {"date": "2023-11-14", "close": 13.89, "volume": 679768.0}, {"date": "2023-11-15", "close": 13.87, "volume": 459873.0}, {"date": "2023-11-16", "close": 13.65, "volume": 574622.0}, {"date": "2023-11-17", "close": 13.72, "volume": 550219.0}, {"date": "2023-11-20", "close": 13.62, "volume": 415772.0}, {"date": "2023-11-21", "close": 13.43, "volume": 284241.0}, {"date": "2023-11-22", "close": 13.57, "volume": 337569.0}, {"date": "2023-11-24", "close": 13.89, "volume": 246637.0}, {"date": "2023-11-27", "close": 13.68, "volume": 628584.0}, {"date": "2023-11-28", "close": 13.65, "volume": 1013016.0}, {"date": "2023-11-29", "close": 13.69, "volume": 427015.0}, {"date": "2023-11-30", "close": 13.85, "volume": 496643.0}, {"date": "2023-12-01", "close": 13.99, "volume": 494735.0}, {"date": "2023-12-04", "close": 14.39, "volume": 670241.0}, {"date": "2023-12-05", "close": 14.69, "volume": 1866596.0}, {"date": "2023-12-06", "close": 14.44, "volume": 718574.0}, {"date": "2023-12-07", "close": 14.76, "volume": 842766.0}, {"date": "2023-12-08", "close": 15.12, "volume": 1093842.0}, {"date": "2023-12-11", "close": 15.3, "volume": 895151.0}, {"date": "2023-12-12", "close": 15.6, "volume": 729843.0}, {"date": "2023-12-13", "close": 15.7, "volume": 1150030.0}, {"date": "2023-12-14", "close": 15.38, "volume": 1369722.0}, {"date": "2023-12-15", "close": 15.49, "volume": 5591273.0}, {"date": "2023-12-18", "close": 15.66, "volume": 615833.0}, {"date": "2023-12-19", "close": 15.93, "volume": 627599.0}, {"date": "2023-12-20", "close": 15.97, "volume": 625496.0}, {"date": "2023-12-21", "close": 16.21, "volume": 760465.0}, {"date": "2023-12-22", "close": 16.22, "volume": 452853.0}, {"date": "2023-12-26", "close": 16.27, "volume": 363489.0}, {"date": "2023-12-27", "close": 16.27, "volume": 344227.0}, {"date": "2023-12-28", "close": 16.21, "volume": 352189.0}, {"date": "2023-12-29", "close": 16.04, "volume": 363249.0}, {"date": "2024-01-02", "close": 16.37, "volume": 464290.0}, {"date": "2024-01-03", "close": 16.45, "volume": 638364.0}, {"date": "2024-01-04", "close": 16.78, "volume": 1198385.0}, {"date": "2024-01-05", "close": 16.58, "volume": 788775.0}, {"date": "2024-01-08", "close": 16.48, "volume": 737500.0}, {"date": "2024-01-09", "close": 16.45, "volume": 623012.0}, {"date": "2024-01-10", "close": 16.66, "volume": 448295.0}, {"date": "2024-01-11", "close": 16.41, "volume": 570238.0}, {"date": "2024-01-12", "close": 16.37, "volume": 297541.0}, {"date": "2024-01-16", "close": 16.42, "volume": 900163.0}, {"date": "2024-01-17", "close": 16.1, "volume": 951934.0}, {"date": "2024-01-18", "close": 16.05, "volume": 316437.0}, {"date": "2024-01-19", "close": 16.26, "volume": 389289.0}, {"date": "2024-01-22", "close": 16.77, "volume": 446826.0}, {"date": "2024-01-23", "close": 16.67, "volume": 368091.0}, {"date": "2024-01-24", "close": 16.34, "volume": 392751.0}, {"date": "2024-01-25", "close": 16.52, "volume": 750142.0}, {"date": "2024-01-26", "close": 16.45, "volume": 239053.0}, {"date": "2024-01-29", "close": 16.75, "volume": 597316.0}, {"date": "2024-01-30", "close": 16.47, "volume": 254912.0}, {"date": "2024-01-31", "close": 16.2, "volume": 527300.0}, {"date": "2024-02-01", "close": 16.29, "volume": 500117.0}, {"date": "2024-02-02", "close": 15.9, "volume": 637108.0}, {"date": "2024-02-05", "close": 15.82, "volume": 573714.0}, {"date": "2024-02-06", "close": 15.89, "volume": 371418.0}, {"date": "2024-02-07", "close": 15.53, "volume": 463496.0}, {"date": "2024-02-08", "close": 15.6, "volume": 396670.0}, {"date": "2024-02-09", "close": 15.69, "volume": 463892.0}, {"date": "2024-02-12", "close": 15.71, "volume": 587729.0}, {"date": "2024-02-13", "close": 15.48, "volume": 540977.0}, {"date": "2024-02-14", "close": 15.8, "volume": 552518.0}, {"date": "2024-02-15", "close": 16.0, "volume": 619783.0}, {"date": "2024-02-16", "close": 15.86, "volume": 472647.0}, {"date": "2024-02-20", "close": 15.8, "volume": 391579.0}, {"date": "2024-02-21", "close": 15.67, "volume": 720392.0}, {"date": "2024-02-22", "close": 15.48, "volume": 822327.0}, {"date": "2024-02-23", "close": 15.48, "volume": 759278.0}, {"date": "2024-02-26", "close": 15.52, "volume": 1428079.0}, {"date": "2024-02-27", "close": 15.37, "volume": 1311881.0}, {"date": "2024-02-28", "close": 15.35, "volume": 515844.0}, {"date": "2024-02-29", "close": 15.28, "volume": 597000.0}, {"date": "2024-03-01", "close": 15.24, "volume": 1475322.0}, {"date": "2024-03-04", "close": 15.26, "volume": 1015160.0}, {"date": "2024-03-05", "close": 14.88, "volume": 953920.0}, {"date": "2024-03-06", "close": 15.18, "volume": 659115.0}, {"date": "2024-03-07", "close": 15.08, "volume": 1349705.0}, {"date": "2024-03-08", "close": 14.84, "volume": 990657.0}, {"date": "2024-03-11", "close": 14.79, "volume": 613003.0}, {"date": "2024-03-12", "close": 14.82, "volume": 694042.0}, {"date": "2024-03-13", "close": 14.75, "volume": 654287.0}, {"date": "2024-03-14", "close": 14.72, "volume": 905788.0}, {"date": "2024-03-15", "close": 14.86, "volume": 2777899.0}, {"date": "2024-03-18", "close": 14.56, "volume": 1015918.0}, {"date": "2024-03-19", "close": 14.63, "volume": 483114.0}, {"date": "2024-03-20", "close": 14.79, "volume": 369948.0}, {"date": "2024-03-21", "close": 14.99, "volume": 683867.0}, {"date": "2024-03-22", "close": 15.09, "volume": 888906.0}, {"date": "2024-03-25", "close": 15.09, "volume": 386590.0}, {"date": "2024-03-26", "close": 14.98, "volume": 527022.0}, {"date": "2024-03-27", "close": 15.29, "volume": 370303.0}, {"date": "2024-03-28", "close": 15.24, "volume": 490248.0}, {"date": "2024-04-01", "close": 15.21, "volume": 523858.0}, {"date": "2024-04-02", "close": 14.8, "volume": 721819.0}, {"date": "2024-04-03", "close": 14.81, "volume": 1238034.0}, {"date": "2024-04-04", "close": 14.66, "volume": 523208.0}, {"date": "2024-04-05", "close": 14.66, "volume": 873376.0}, {"date": "2024-04-08", "close": 14.73, "volume": 444875.0}, {"date": "2024-04-09", "close": 14.72, "volume": 331397.0}, {"date": "2024-04-10", "close": 14.6, "volume": 641740.0}, {"date": "2024-04-11", "close": 14.71, "volume": 343308.0}, {"date": "2024-04-12", "close": 14.63, "volume": 456046.0}, {"date": "2024-04-15", "close": 14.4, "volume": 552445.0}, {"date": "2024-04-16", "close": 14.47, "volume": 499195.0}, {"date": "2024-04-17", "close": 14.48, "volume": 520564.0}, {"date": "2024-04-18", "close": 14.69, "volume": 636366.0}, {"date": "2024-04-19", "close": 14.95, "volume": 635953.0}, {"date": "2024-04-22", "close": 14.93, "volume": 777050.0}, {"date": "2024-04-23", "close": 15.17, "volume": 1492750.0}, {"date": "2024-04-24", "close": 15.16, "volume": 529721.0}, {"date": "2024-04-25", "close": 14.99, "volume": 662206.0}, {"date": "2024-04-26", "close": 15.26, "volume": 415799.0}, {"date": "2024-04-29", "close": 15.54, "volume": 593643.0}, {"date": "2024-04-30", "close": 15.11, "volume": 925254.0}, {"date": "2024-05-01", "close": 15.23, "volume": 492419.0}, {"date": "2024-05-02", "close": 15.37, "volume": 403984.0}, {"date": "2024-05-03", "close": 15.2, "volume": 428631.0}, {"date": "2024-05-06", "close": 15.45, "volume": 359816.0}, {"date": "2024-05-07", "close": 15.53, "volume": 397964.0}, {"date": "2024-05-08", "close": 15.56, "volume": 332496.0}, {"date": "2024-05-09", "close": 15.29, "volume": 511515.0}, {"date": "2024-05-10", "close": 15.6, "volume": 759101.0}, {"date": "2024-05-13", "close": 16.19, "volume": 802969.0}, {"date": "2024-05-14", "close": 16.11, "volume": 747578.0}, {"date": "2024-05-15", "close": 15.84, "volume": 1039727.0}, {"date": "2024-05-16", "close": 15.98, "volume": 750994.0}, {"date": "2024-05-17", "close": 15.98, "volume": 409499.0}, {"date": "2024-05-20", "close": 16.13, "volume": 458259.0}, {"date": "2024-05-21", "close": 16.15, "volume": 322370.0}, {"date": "2024-05-22", "close": 16.08, "volume": 423585.0}, {"date": "2024-05-23", "close": 15.79, "volume": 403876.0}, {"date": "2024-05-24", "close": 15.78, "volume": 271452.0}, {"date": "2024-05-28", "close": 15.54, "volume": 300877.0}, {"date": "2024-05-29", "close": 15.34, "volume": 414201.0}, {"date": "2024-05-30", "close": 15.35, "volume": 302222.0}, {"date": "2024-05-31", "close": 15.79, "volume": 494568.0}, {"date": "2024-06-03", "close": 15.9, "volume": 378136.0}, {"date": "2024-06-04", "close": 15.94, "volume": 375432.0}, {"date": "2024-06-05", "close": 16.04, "volume": 275401.0}, {"date": "2024-06-06", "close": 16.37, "volume": 394864.0}, {"date": "2024-06-07", "close": 16.14, "volume": 485002.0}, {"date": "2024-06-10", "close": 15.94, "volume": 503603.0}, {"date": "2024-06-11", "close": 15.9, "volume": 359158.0}, {"date": "2024-06-12", "close": 15.9, "volume": 443149.0}, {"date": "2024-06-13", "close": 15.99, "volume": 434698.0}, {"date": "2024-06-14", "close": 15.91, "volume": 338237.0}, {"date": "2024-06-17", "close": 16.16, "volume": 438840.0}, {"date": "2024-06-18", "close": 16.22, "volume": 413471.0}, {"date": "2024-06-20", "close": 16.07, "volume": 1681254.0}, {"date": "2024-06-21", "close": 15.9, "volume": 2093161.0}, {"date": "2024-06-24", "close": 16.0, "volume": 411662.0}, {"date": "2024-06-25", "close": 16.14, "volume": 320152.0}, {"date": "2024-06-26", "close": 16.28, "volume": 311484.0}, {"date": "2024-06-27", "close": 16.2, "volume": 374432.0}, {"date": "2024-06-28", "close": 16.4, "volume": 809155.0}, {"date": "2024-07-01", "close": 16.5, "volume": 448444.0}, {"date": "2024-07-02", "close": 16.5, "volume": 298829.0}, {"date": "2024-07-03", "close": 16.33, "volume": 158799.0}, {"date": "2024-07-05", "close": 16.36, "volume": 310874.0}, {"date": "2024-07-08", "close": 16.43, "volume": 511135.0}, {"date": "2024-07-09", "close": 16.6, "volume": 447424.0}, {"date": "2024-07-10", "close": 16.78, "volume": 434033.0}, {"date": "2024-07-11", "close": 16.77, "volume": 399908.0}, {"date": "2024-07-12", "close": 16.73, "volume": 460086.0}, {"date": "2024-07-15", "close": 16.85, "volume": 366631.0}, {"date": "2024-07-16", "close": 17.15, "volume": 414655.0}, {"date": "2024-07-17", "close": 17.46, "volume": 954076.0}, {"date": "2024-07-18", "close": 17.11, "volume": 1388141.0}, {"date": "2024-07-19", "close": 17.19, "volume": 383307.0}, {"date": "2024-07-22", "close": 17.58, "volume": 412653.0}, {"date": "2024-07-23", "close": 17.82, "volume": 687123.0}, {"date": "2024-07-24", "close": 17.67, "volume": 395707.0}, {"date": "2024-07-25", "close": 18.19, "volume": 888473.0}, {"date": "2024-07-26", "close": 18.55, "volume": 500720.0}, {"date": "2024-07-29", "close": 18.87, "volume": 990419.0}, {"date": "2024-07-30", "close": 18.99, "volume": 602821.0}, {"date": "2024-07-31", "close": 18.84, "volume": 497655.0}, {"date": "2024-08-01", "close": 19.29, "volume": 876082.0}, {"date": "2024-08-02", "close": 19.08, "volume": 469303.0}, {"date": "2024-08-05", "close": 18.31, "volume": 662323.0}, {"date": "2024-08-06", "close": 18.37, "volume": 490451.0}, {"date": "2024-08-07", "close": 18.14, "volume": 398307.0}, {"date": "2024-08-08", "close": 18.25, "volume": 199424.0}, {"date": "2024-08-09", "close": 18.28, "volume": 264468.0}, {"date": "2024-08-12", "close": 18.25, "volume": 236634.0}, {"date": "2024-08-13", "close": 18.55, "volume": 291323.0}, {"date": "2024-08-14", "close": 18.36, "volume": 251505.0}, {"date": "2024-08-15", "close": 18.41, "volume": 251261.0}, {"date": "2024-08-16", "close": 18.36, "volume": 315772.0}, {"date": "2024-08-19", "close": 18.53, "volume": 406297.0}, {"date": "2024-08-20", "close": 18.49, "volume": 278168.0}, {"date": "2024-08-21", "close": 18.55, "volume": 309227.0}, {"date": "2024-08-22", "close": 18.64, "volume": 416920.0}, {"date": "2024-08-23", "close": 18.86, "volume": 375833.0}, {"date": "2024-08-26", "close": 18.94, "volume": 621461.0}, {"date": "2024-08-27", "close": 19.11, "volume": 438745.0}, {"date": "2024-08-28", "close": 19.17, "volume": 297922.0}, {"date": "2024-08-29", "close": 19.1, "volume": 312534.0}, {"date": "2024-08-30", "close": 19.38, "volume": 444369.0}, {"date": "2024-09-03", "close": 19.52, "volume": 664853.0}, {"date": "2024-09-04", "close": 19.69, "volume": 703963.0}, {"date": "2024-09-05", "close": 19.41, "volume": 595207.0}, {"date": "2024-09-06", "close": 19.07, "volume": 711386.0}, {"date": "2024-09-09", "close": 19.26, "volume": 434975.0}, {"date": "2024-09-10", "close": 19.48, "volume": 490783.0}, {"date": "2024-09-11", "close": 19.4, "volume": 355756.0}, {"date": "2024-09-12", "close": 19.61, "volume": 393742.0}, {"date": "2024-09-13", "close": 19.81, "volume": 272976.0}, {"date": "2024-09-16", "close": 20.04, "volume": 363714.0}, {"date": "2024-09-17", "close": 19.71, "volume": 506045.0}, {"date": "2024-09-18", "close": 19.54, "volume": 399196.0}, {"date": "2024-09-19", "close": 19.67, "volume": 289534.0}, {"date": "2024-09-20", "close": 19.36, "volume": 1810255.0}, {"date": "2024-09-23", "close": 18.91, "volume": 578903.0}, {"date": "2024-09-24", "close": 18.9, "volume": 1040934.0}, {"date": "2024-09-25", "close": 18.86, "volume": 560516.0}, {"date": "2024-09-26", "close": 18.94, "volume": 393126.0}, {"date": "2024-09-27", "close": 19.32, "volume": 639727.0}, {"date": "2024-09-30", "close": 19.31, "volume": 393226.0}, {"date": "2024-10-01", "close": 19.5, "volume": 387949.0}, {"date": "2024-10-02", "close": 19.56, "volume": 268813.0}, {"date": "2024-10-03", "close": 19.5, "volume": 1175599.0}, {"date": "2024-10-04", "close": 19.67, "volume": 283071.0}, {"date": "2024-10-07", "close": 19.74, "volume": 409813.0}, {"date": "2024-10-08", "close": 19.83, "volume": 357039.0}, {"date": "2024-10-09", "close": 19.65, "volume": 467233.0}, {"date": "2024-10-10", "close": 19.49, "volume": 313861.0}, {"date": "2024-10-11", "close": 19.8, "volume": 201290.0}, {"date": "2024-10-14", "close": 19.89, "volume": 2044399.0}, {"date": "2024-10-15", "close": 19.88, "volume": 344524.0}, {"date": "2024-10-16", "close": 20.21, "volume": 402840.0}, {"date": "2024-10-17", "close": 20.17, "volume": 226913.0}, {"date": "2024-10-18", "close": 20.03, "volume": 215950.0}, {"date": "2024-10-21", "close": 19.85, "volume": 367725.0}, {"date": "2024-10-22", "close": 19.97, "volume": 325899.0}, {"date": "2024-10-23", "close": 19.82, "volume": 211477.0}, {"date": "2024-10-24", "close": 19.8, "volume": 298756.0}, {"date": "2024-10-25", "close": 19.77, "volume": 219149.0}, {"date": "2024-10-28", "close": 19.93, "volume": 274760.0}, {"date": "2024-10-29", "close": 19.89, "volume": 245035.0}, {"date": "2024-10-30", "close": 19.71, "volume": 327003.0}, {"date": "2024-10-31", "close": 19.56, "volume": 335997.0}, {"date": "2024-11-01", "close": 19.26, "volume": 459008.0}, {"date": "2024-11-04", "close": 19.36, "volume": 429318.0}, {"date": "2024-11-05", "close": 19.43, "volume": 335759.0}, {"date": "2024-11-06", "close": 19.92, "volume": 733831.0}, {"date": "2024-11-07", "close": 20.0, "volume": 803070.0}, {"date": "2024-11-08", "close": 20.18, "volume": 695692.0}, {"date": "2024-11-11", "close": 20.12, "volume": 518781.0}, {"date": "2024-11-12", "close": 20.32, "volume": 2331044.0}, {"date": "2024-11-13", "close": 20.1, "volume": 679148.0}, {"date": "2024-11-14", "close": 19.24, "volume": 1294994.0}, {"date": "2024-11-15", "close": 18.9, "volume": 627919.0}, {"date": "2024-11-18", "close": 18.95, "volume": 553637.0}, {"date": "2024-11-19", "close": 19.09, "volume": 595245.0}, {"date": "2024-11-20", "close": 19.15, "volume": 2493316.0}, {"date": "2024-11-21", "close": 19.06, "volume": 655846.0}, {"date": "2024-11-22", "close": 19.15, "volume": 894114.0}, {"date": "2024-11-25", "close": 19.19, "volume": 926006.0}, {"date": "2024-11-26", "close": 19.14, "volume": 1139545.0}, {"date": "2024-11-27", "close": 19.05, "volume": 448565.0}, {"date": "2024-11-29", "close": 18.99, "volume": 411970.0}, {"date": "2024-12-02", "close": 19.12, "volume": 826443.0}, {"date": "2024-12-03", "close": 18.99, "volume": 602938.0}, {"date": "2024-12-04", "close": 18.87, "volume": 459053.0}, {"date": "2024-12-05", "close": 18.92, "volume": 354456.0}, {"date": "2024-12-06", "close": 19.05, "volume": 391880.0}, {"date": "2024-12-09", "close": 19.17, "volume": 515344.0}, {"date": "2024-12-10", "close": 19.0, "volume": 831140.0}, {"date": "2024-12-11", "close": 18.85, "volume": 450916.0}, {"date": "2024-12-12", "close": 18.55, "volume": 653292.0}, {"date": "2024-12-13", "close": 18.58, "volume": 438337.0}, {"date": "2024-12-16", "close": 18.42, "volume": 492777.0}, {"date": "2024-12-17", "close": 18.37, "volume": 619767.0}, {"date": "2024-12-18", "close": 17.92, "volume": 795129.0}, {"date": "2024-12-19", "close": 17.93, "volume": 935433.0}, {"date": "2024-12-20", "close": 17.84, "volume": 2400707.0}, {"date": "2024-12-23", "close": 17.79, "volume": 526966.0}, {"date": "2024-12-24", "close": 17.78, "volume": 205427.0}, {"date": "2024-12-26", "close": 17.65, "volume": 455403.0}, {"date": "2024-12-27", "close": 17.55, "volume": 493684.0}, {"date": "2024-12-30", "close": 17.38, "volume": 463103.0}, {"date": "2024-12-31", "close": 17.35, "volume": 546980.0}, {"date": "2025-01-02", "close": 17.4, "volume": 361973.0}, {"date": "2025-01-03", "close": 17.52, "volume": 603574.0}, {"date": "2025-01-06", "close": 17.38, "volume": 536499.0}, {"date": "2025-01-07", "close": 17.28, "volume": 432326.0}, {"date": "2025-01-08", "close": 17.31, "volume": 543778.0}, {"date": "2025-01-10", "close": 17.28, "volume": 435924.0}, {"date": "2025-01-13", "close": 17.56, "volume": 570059.0}, {"date": "2025-01-14", "close": 17.68, "volume": 926763.0}, {"date": "2025-01-15", "close": 18.12, "volume": 815865.0}, {"date": "2025-01-16", "close": 18.45, "volume": 1801051.0}, {"date": "2025-01-17", "close": 18.58, "volume": 606495.0}, {"date": "2025-01-21", "close": 18.75, "volume": 621783.0}, {"date": "2025-01-22", "close": 18.53, "volume": 649501.0}, {"date": "2025-01-23", "close": 18.57, "volume": 392677.0}, {"date": "2025-01-24", "close": 18.7, "volume": 315497.0}, {"date": "2025-01-27", "close": 18.98, "volume": 770879.0}, {"date": "2025-01-28", "close": 18.79, "volume": 375966.0}, {"date": "2025-01-29", "close": 18.89, "volume": 354468.0}, {"date": "2025-01-30", "close": 18.9, "volume": 339651.0}, {"date": "2025-01-31", "close": 18.64, "volume": 520862.0}, {"date": "2025-02-03", "close": 18.41, "volume": 397766.0}, {"date": "2025-02-04", "close": 18.32, "volume": 641531.0}, {"date": "2025-02-05", "close": 18.23, "volume": 650415.0}, {"date": "2025-02-06", "close": 18.26, "volume": 330348.0}, {"date": "2025-02-07", "close": 18.42, "volume": 334259.0}, {"date": "2025-02-10", "close": 18.2, "volume": 324259.0}, {"date": "2025-02-11", "close": 18.06, "volume": 336122.0}, {"date": "2025-02-12", "close": 17.98, "volume": 312534.0}, {"date": "2025-02-13", "close": 18.22, "volume": 1163258.0}, {"date": "2025-02-14", "close": 18.08, "volume": 263827.0}, {"date": "2025-02-18", "close": 18.03, "volume": 318049.0}, {"date": "2025-02-19", "close": 18.03, "volume": 301430.0}, {"date": "2025-02-20", "close": 18.07, "volume": 315381.0}, {"date": "2025-02-21", "close": 18.08, "volume": 360035.0}, {"date": "2025-02-24", "close": 18.08, "volume": 382915.0}, {"date": "2025-02-25", "close": 18.03, "volume": 520964.0}, {"date": "2025-02-26", "close": 17.9, "volume": 553640.0}, {"date": "2025-02-27", "close": 17.55, "volume": 962106.0}, {"date": "2025-02-28", "close": 17.92, "volume": 648545.0}, {"date": "2025-03-03", "close": 17.79, "volume": 640901.0}, {"date": "2025-03-04", "close": 17.57, "volume": 796958.0}, {"date": "2025-03-05", "close": 17.61, "volume": 774056.0}, {"date": "2025-03-06", "close": 17.59, "volume": 2563925.0}, {"date": "2025-03-07", "close": 17.64, "volume": 1527819.0}, {"date": "2025-03-10", "close": 17.48, "volume": 961720.0}, {"date": "2025-03-11", "close": 17.63, "volume": 817722.0}, {"date": "2025-03-12", "close": 17.41, "volume": 1557171.0}, {"date": "2025-03-13", "close": 17.39, "volume": 3274780.0}, {"date": "2025-03-14", "close": 17.39, "volume": 972586.0}, {"date": "2025-03-17", "close": 17.53, "volume": 1137271.0}, {"date": "2025-03-18", "close": 17.28, "volume": 941475.0}, {"date": "2025-03-19", "close": 17.29, "volume": 958704.0}, {"date": "2025-03-20", "close": 17.21, "volume": 559488.0}, {"date": "2025-03-21", "close": 17.27, "volume": 2929620.0}, {"date": "2025-03-24", "close": 17.33, "volume": 835483.0}, {"date": "2025-03-25", "close": 17.38, "volume": 690996.0}, {"date": "2025-03-26", "close": 17.42, "volume": 792379.0}, {"date": "2025-03-27", "close": 17.88, "volume": 1162583.0}, {"date": "2025-03-28", "close": 18.18, "volume": 829709.0}, {"date": "2025-03-31", "close": 18.13, "volume": 633821.0}, {"date": "2025-04-01", "close": 17.94, "volume": 783887.0}, {"date": "2025-04-02", "close": 18.07, "volume": 666048.0}, {"date": "2025-04-03", "close": 18.08, "volume": 610696.0}, {"date": "2025-04-04", "close": 17.72, "volume": 990128.0}, {"date": "2025-04-07", "close": 17.51, "volume": 1106773.0}, {"date": "2025-04-08", "close": 17.25, "volume": 1286452.0}, {"date": "2025-04-09", "close": 17.32, "volume": 1136937.0}, {"date": "2025-04-10", "close": 17.1, "volume": 1189782.0}, {"date": "2025-04-11", "close": 17.52, "volume": 886422.0}, {"date": "2025-04-14", "close": 17.98, "volume": 1717656.0}, {"date": "2025-04-15", "close": 18.11, "volume": 777500.0}, {"date": "2025-04-16", "close": 18.09, "volume": 688891.0}, {"date": "2025-04-17", "close": 18.27, "volume": 738245.0}, {"date": "2025-04-21", "close": 18.28, "volume": 748254.0}, {"date": "2025-04-22", "close": 18.5, "volume": 825795.0}, {"date": "2025-04-23", "close": 18.37, "volume": 515762.0}, {"date": "2025-04-24", "close": 18.38, "volume": 551927.0}, {"date": "2025-04-25", "close": 18.24, "volume": 419440.0}, {"date": "2025-04-28", "close": 18.38, "volume": 1053068.0}, {"date": "2025-04-29", "close": 18.52, "volume": 573247.0}, {"date": "2025-04-30", "close": 18.69, "volume": 551512.0}, {"date": "2025-05-01", "close": 18.65, "volume": 522577.0}, {"date": "2025-05-02", "close": 18.72, "volume": 529007.0}, {"date": "2025-05-05", "close": 18.74, "volume": 430208.0}, {"date": "2025-05-06", "close": 18.71, "volume": 440806.0}, {"date": "2025-05-07", "close": 18.74, "volume": 453846.0}, {"date": "2025-05-08", "close": 18.58, "volume": 700320.0}, {"date": "2025-05-09", "close": 18.56, "volume": 445892.0}, {"date": "2025-05-12", "close": 18.61, "volume": 546053.0}, {"date": "2025-05-13", "close": 18.26, "volume": 682498.0}, {"date": "2025-05-14", "close": 18.01, "volume": 562138.0}, {"date": "2025-05-15", "close": 18.33, "volume": 635968.0}, {"date": "2025-05-16", "close": 18.58, "volume": 818848.0}, {"date": "2025-05-19", "close": 18.63, "volume": 392616.0}, {"date": "2025-05-20", "close": 18.78, "volume": 637408.0}, {"date": "2025-05-21", "close": 18.95, "volume": 665457.0}, {"date": "2025-05-22", "close": 18.82, "volume": 533711.0}, {"date": "2025-05-23", "close": 18.97, "volume": 808594.0}, {"date": "2025-05-27", "close": 19.15, "volume": 1040661.0}, {"date": "2025-05-28", "close": 19.12, "volume": 836010.0}, {"date": "2025-05-29", "close": 19.49, "volume": 722661.0}, {"date": "2025-05-30", "close": 19.57, "volume": 872004.0}, {"date": "2025-06-02", "close": 20.14, "volume": 1360035.0}, {"date": "2025-06-03", "close": 20.6, "volume": 1218188.0}, {"date": "2025-06-04", "close": 20.88, "volume": 1310001.0}, {"date": "2025-06-05", "close": 21.17, "volume": 1059243.0}, {"date": "2025-06-06", "close": 21.58, "volume": 1154822.0}, {"date": "2025-06-09", "close": 21.58, "volume": 1349549.0}, {"date": "2025-06-10", "close": 21.53, "volume": 1055409.0}, {"date": "2025-06-11", "close": 21.37, "volume": 711135.0}, {"date": "2025-06-12", "close": 21.4, "volume": 1442946.0}, {"date": "2025-06-13", "close": 21.69, "volume": 1422327.0}, {"date": "2025-06-16", "close": 21.8, "volume": 986936.0}, {"date": "2025-06-17", "close": 21.44, "volume": 1119014.0}, {"date": "2025-06-18", "close": 21.46, "volume": 644160.0}, {"date": "2025-06-20", "close": 21.0, "volume": 1218233.0}, {"date": "2025-06-23", "close": 20.82, "volume": 885713.0}, {"date": "2025-06-24", "close": 20.68, "volume": 785818.0}, {"date": "2025-06-25", "close": 20.48, "volume": 821023.0}, {"date": "2025-06-26", "close": 20.39, "volume": 642855.0}, {"date": "2025-06-27", "close": 19.96, "volume": 3000995.0}, {"date": "2025-06-30", "close": 20.09, "volume": 611171.0}, {"date": "2025-07-01", "close": 19.79, "volume": 694593.0}, {"date": "2025-07-02", "close": 19.4, "volume": 903911.0}, {"date": "2025-07-03", "close": 19.21, "volume": 617656.0}, {"date": "2025-07-07", "close": 18.91, "volume": 1089045.0}, {"date": "2025-07-08", "close": 19.06, "volume": 949632.0}, {"date": "2025-07-09", "close": 19.17, "volume": 724616.0}, {"date": "2025-07-10", "close": 19.06, "volume": 702629.0}, {"date": "2025-07-11", "close": 18.77, "volume": 764767.0}, {"date": "2025-07-14", "close": 19.58, "volume": 1259801.0}, {"date": "2025-07-15", "close": 19.96, "volume": 1469646.0}, {"date": "2025-07-16", "close": 20.25, "volume": 923144.0}, {"date": "2025-07-17", "close": 19.88, "volume": 970643.0}, {"date": "2025-07-18", "close": 19.57, "volume": 898044.0}, {"date": "2025-07-21", "close": 19.5, "volume": 632135.0}, {"date": "2025-07-22", "close": 19.28, "volume": 616269.0}, {"date": "2025-07-23", "close": 19.28, "volume": 662880.0}, {"date": "2025-07-24", "close": 18.92, "volume": 580602.0}, {"date": "2025-07-25", "close": 18.72, "volume": 885574.0}, {"date": "2025-07-28", "close": 18.54, "volume": 790535.0}, {"date": "2025-07-29", "close": 18.46, "volume": 474988.0}, {"date": "2025-07-30", "close": 18.43, "volume": 709879.0}, {"date": "2025-07-31", "close": 18.17, "volume": 608936.0}, {"date": "2025-08-01", "close": 18.63, "volume": 984244.0}, {"date": "2025-08-04", "close": 18.59, "volume": 543702.0}, {"date": "2025-08-05", "close": 18.44, "volume": 564944.0}, {"date": "2025-08-06", "close": 18.25, "volume": 675247.0}, {"date": "2025-08-07", "close": 18.46, "volume": 1545415.0}, {"date": "2025-08-08", "close": 18.34, "volume": 612967.0}, {"date": "2025-08-11", "close": 19.65, "volume": 1655119.0}, {"date": "2025-08-12", "close": 20.09, "volume": 1147926.0}, {"date": "2025-08-13", "close": 20.61, "volume": 1057802.0}, {"date": "2025-08-14", "close": 20.88, "volume": 900552.0}, {"date": "2025-08-15", "close": 20.92, "volume": 895600.0}, {"date": "2025-08-18", "close": 20.78, "volume": 1293442.0}, {"date": "2025-08-19", "close": 20.52, "volume": 395949.0}, {"date": "2025-08-20", "close": 19.95, "volume": 515962.0}, {"date": "2025-08-21", "close": 19.97, "volume": 541146.0}, {"date": "2025-08-22", "close": 20.155, "volume": 521178.0}, {"date": "2025-08-25", "close": 19.76, "volume": 615592.0}, {"date": "2025-08-26", "close": 19.93, "volume": 698418.0}, {"date": "2025-08-27", "close": 19.84, "volume": 645616.0}, {"date": "2025-08-28", "close": 20.03, "volume": 510842.0}, {"date": "2025-08-29", "close": 20.43, "volume": 650802.0}, {"date": "2025-09-02", "close": 20.88, "volume": 881367.0}, {"date": "2025-09-03", "close": 20.9, "volume": 716441.0}, {"date": "2025-09-04", "close": 20.92, "volume": 608828.0}, {"date": "2025-09-05", "close": 20.48, "volume": 950155.0}, {"date": "2025-09-08", "close": 20.46, "volume": 588727.0}, {"date": "2025-09-09", "close": 20.18, "volume": 578444.0}, {"date": "2025-09-10", "close": 19.87, "volume": 577121.0}, {"date": "2025-09-11", "close": 19.43, "volume": 908741.0}, {"date": "2025-09-12", "close": 19.37, "volume": 623909.0}, {"date": "2025-09-15", "close": 19.55, "volume": 767880.0}, {"date": "2025-09-16", "close": 19.34, "volume": 1144728.0}, {"date": "2025-09-17", "close": 19.38, "volume": 411412.0}, {"date": "2025-09-18", "close": 19.89, "volume": 544981.0}, {"date": "2025-09-19", "close": 19.19, "volume": 1590772.0}, {"date": "2025-09-22", "close": 19.04, "volume": 1274840.0}, {"date": "2025-09-23", "close": 19.1, "volume": 530894.0}, {"date": "2025-09-24", "close": 18.94, "volume": 370022.0}, {"date": "2025-09-25", "close": 18.57, "volume": 445231.0}, {"date": "2025-09-26", "close": 18.86, "volume": 513819.0}, {"date": "2025-09-29", "close": 19.03, "volume": 473302.0}, {"date": "2025-09-30", "close": 18.25, "volume": 1175407.0}, {"date": "2025-10-01", "close": 18.17, "volume": 859235.0}, {"date": "2025-10-02", "close": 17.655, "volume": 653660.0}, {"date": "2025-10-03", "close": 17.48, "volume": 1070826.0}, {"date": "2025-10-06", "close": 17.42, "volume": 958814.0}, {"date": "2025-10-07", "close": 17.2, "volume": 763490.0}, {"date": "2025-10-08", "close": 17.37, "volume": 599578.0}, {"date": "2025-10-09", "close": 17.45, "volume": 526954.0}, {"date": "2025-10-10", "close": 17.35, "volume": 534978.0}, {"date": "2025-10-13", "close": 16.94, "volume": 596402.0}, {"date": "2025-10-14", "close": 16.67, "volume": 715186.0}, {"date": "2025-10-15", "close": 17.39, "volume": 829328.0}, {"date": "2025-10-16", "close": 17.25, "volume": 835036.0}, {"date": "2025-10-17", "close": 17.27, "volume": 760832.0}, {"date": "2025-10-20", "close": 17.21, "volume": 530997.0}, {"date": "2025-10-21", "close": 17.4, "volume": 660640.0}, {"date": "2025-10-22", "close": 18.35, "volume": 1763522.0}, {"date": "2025-10-23", "close": 18.26, "volume": 994543.0}, {"date": "2025-10-24", "close": 17.71, "volume": 530814.0}, {"date": "2025-10-27", "close": 17.72, "volume": 814308.0}, {"date": "2025-10-28", "close": 17.69, "volume": 505156.0}, {"date": "2025-10-29", "close": 17.57, "volume": 708861.0}, {"date": "2025-10-30", "close": 17.95, "volume": 739767.0}, {"date": "2025-10-31", "close": 18.2, "volume": 668020.0}, {"date": "2025-11-03", "close": 18.11, "volume": 579297.0}, {"date": "2025-11-04", "close": 18.15, "volume": 434633.0}, {"date": "2025-11-05", "close": 18.23, "volume": 630141.0}, {"date": "2025-11-06", "close": 20.58, "volume": 2123679.0}, {"date": "2025-11-07", "close": 20.86, "volume": 1108026.0}, {"date": "2025-11-10", "close": 20.87, "volume": 1389050.0}, {"date": "2025-11-11", "close": 21.9, "volume": 1230492.0}, {"date": "2025-11-12", "close": 22.28, "volume": 1095669.0}, {"date": "2025-11-13", "close": 22.2, "volume": 1094536.0}, {"date": "2025-11-14", "close": 22.25, "volume": 766176.0}, {"date": "2025-11-17", "close": 21.97, "volume": 905609.0}, {"date": "2025-11-18", "close": 21.87, "volume": 652493.0}, {"date": "2025-11-19", "close": 21.27, "volume": 829999.0}, {"date": "2025-11-20", "close": 21.16, "volume": 739396.0}, {"date": "2025-11-21", "close": 20.96, "volume": 797602.0}, {"date": "2025-11-24", "close": 21.29, "volume": 1129483.0}, {"date": "2025-11-25", "close": 21.72, "volume": 797916.0}, {"date": "2025-11-26", "close": 21.71, "volume": 1063624.0}, {"date": "2025-11-28", "close": 21.73, "volume": 360174.0}, {"date": "2025-12-01", "close": 21.16, "volume": 706451.0}, {"date": "2025-12-02", "close": 20.98, "volume": 755883.0}, {"date": "2025-12-03", "close": 20.86, "volume": 774555.0}, {"date": "2025-12-04", "close": 20.8, "volume": 682563.0}, {"date": "2025-12-05", "close": 20.74, "volume": 508297.0}, {"date": "2025-12-08", "close": 21.0, "volume": 913680.0}, {"date": "2025-12-09", "close": 20.71, "volume": 936145.0}, {"date": "2025-12-10", "close": 20.62, "volume": 678254.0}, {"date": "2025-12-11", "close": 20.62, "volume": 789078.0}, {"date": "2025-12-12", "close": 20.63, "volume": 1014378.0}, {"date": "2025-12-15", "close": 20.14, "volume": 1009382.0}, {"date": "2025-12-16", "close": 19.92, "volume": 1106210.0}, {"date": "2025-12-17", "close": 20.05, "volume": 1022923.0}, {"date": "2025-12-18", "close": 20.07, "volume": 1116176.0}, {"date": "2025-12-19", "close": 19.99, "volume": 4191794.0}, {"date": "2025-12-22", "close": 19.99, "volume": 986394.0}, {"date": "2025-12-23", "close": 19.51, "volume": 710335.0}, {"date": "2025-12-24", "close": 19.77, "volume": 380831.0}, {"date": "2025-12-26", "close": 19.8, "volume": 375343.0}, {"date": "2025-12-29", "close": 19.72, "volume": 556564.0}, {"date": "2025-12-30", "close": 19.89, "volume": 927426.0}, {"date": "2025-12-31", "close": 19.99, "volume": 563483.0}, {"date": "2026-01-02", "close": 19.87, "volume": 453499.0}, {"date": "2026-01-05", "close": 20.03, "volume": 757031.0}, {"date": "2026-01-06", "close": 19.31, "volume": 744159.0}, {"date": "2026-01-07", "close": 19.54, "volume": 536774.0}, {"date": "2026-01-08", "close": 19.65, "volume": 625540.0}, {"date": "2026-01-09", "close": 19.58, "volume": 530494.0}, {"date": "2026-01-12", "close": 19.44, "volume": 804834.0}, {"date": "2026-01-13", "close": 19.51, "volume": 898501.0}, {"date": "2026-01-14", "close": 19.74, "volume": 581585.0}, {"date": "2026-01-15", "close": 19.76, "volume": 821624.0}, {"date": "2026-01-16", "close": 19.44, "volume": 558430.0}, {"date": "2026-01-20", "close": 19.55, "volume": 505704.0}, {"date": "2026-01-21", "close": 19.6, "volume": 461140.0}, {"date": "2026-01-22", "close": 19.74, "volume": 702486.0}, {"date": "2026-01-23", "close": 19.56, "volume": 478845.0}, {"date": "2026-01-26", "close": 19.52, "volume": 529339.0}, {"date": "2026-01-27", "close": 19.72, "volume": 586947.0}, {"date": "2026-01-28", "close": 19.55, "volume": 589734.0}, {"date": "2026-01-29", "close": 19.75, "volume": 598137.0}, {"date": "2026-01-30", "close": 20.0, "volume": 836860.0}, {"date": "2026-02-02", "close": 20.98, "volume": 922739.0}, {"date": "2026-02-03", "close": 21.0, "volume": 1414274.0}, {"date": "2026-02-04", "close": 21.48, "volume": 954048.0}, {"date": "2026-02-05", "close": 21.57, "volume": 717428.0}, {"date": "2026-02-06", "close": 21.8, "volume": 650567.0}, {"date": "2026-02-09", "close": 21.63, "volume": 691062.0}, {"date": "2026-02-10", "close": 21.84, "volume": 690776.0}, {"date": "2026-02-11", "close": 22.48, "volume": 1513345.0}, {"date": "2026-02-12", "close": 22.44, "volume": 1262592.0}, {"date": "2026-02-13", "close": 22.7, "volume": 538854.0}, {"date": "2026-02-17", "close": 23.85, "volume": 929072.0}, {"date": "2026-02-18", "close": 23.66, "volume": 685103.0}, {"date": "2026-02-19", "close": 23.64, "volume": 655567.0}, {"date": "2026-02-20", "close": 23.39, "volume": 683537.0}, {"date": "2026-02-23", "close": 23.41, "volume": 765193.0}, {"date": "2026-02-24", "close": 23.42, "volume": 877996.0}, {"date": "2026-02-25", "close": 24.24, "volume": 781091.0}, {"date": "2026-02-26", "close": 23.54, "volume": 1364709.0}, {"date": "2026-02-27", "close": 22.96, "volume": 1101830.0}, {"date": "2026-03-02", "close": 22.83, "volume": 718972.0}, {"date": "2026-03-03", "close": 22.3, "volume": 711262.0}, {"date": "2026-03-04", "close": 22.73, "volume": 630840.0}, {"date": "2026-03-05", "close": 22.18, "volume": 711899.0}, {"date": "2026-03-06", "close": 22.03, "volume": 564337.0}, {"date": "2026-03-09", "close": 22.32, "volume": 591902.0}, {"date": "2026-03-10", "close": 22.41, "volume": 626533.0}, {"date": "2026-03-11", "close": 22.42, "volume": 466642.0}, {"date": "2026-03-12", "close": 21.97, "volume": 609388.0}, {"date": "2026-03-13", "close": 22.03, "volume": 650037.0}, {"date": "2026-03-16", "close": 22.15, "volume": 562453.0}, {"date": "2026-03-17", "close": 22.06, "volume": 442309.0}, {"date": "2026-03-18", "close": 21.89, "volume": 659427.0}, {"date": "2026-03-19", "close": 22.09, "volume": 698399.0}, {"date": "2026-03-20", "close": 21.7, "volume": 2707203.0}, {"date": "2026-03-23", "close": 21.91, "volume": 928286.0}, {"date": "2026-03-24", "close": 21.92, "volume": 728136.0}, {"date": "2026-03-25", "close": 22.59, "volume": 568273.0}, {"date": "2026-03-26", "close": 22.66, "volume": 691775.0}, {"date": "2026-03-27", "close": 22.66, "volume": 497020.0}, {"date": "2026-03-30", "close": 22.91, "volume": 2035489.0}, {"date": "2026-03-31", "close": 23.3, "volume": 725806.0}, {"date": "2026-04-01", "close": 23.41, "volume": 617959.0}, {"date": "2026-04-02", "close": 22.99, "volume": 595083.0}, {"date": "2026-04-06", "close": 23.02, "volume": 451860.0}, {"date": "2026-04-07", "close": 23.28, "volume": 531621.0}, {"date": "2026-04-08", "close": 23.62, "volume": 650158.0}, {"date": "2026-04-09", "close": 24.2, "volume": 657770.0}, {"date": "2026-04-10", "close": 23.76, "volume": 859014.0}, {"date": "2026-04-13", "close": 23.97, "volume": 548620.0}, {"date": "2026-04-14", "close": 24.19, "volume": 582933.0}, {"date": "2026-04-15", "close": 23.92, "volume": 515379.0}, {"date": "2026-04-16", "close": 23.6, "volume": 768306.0}, {"date": "2026-04-17", "close": 24.24, "volume": 684011.0}, {"date": "2026-04-20", "close": 23.92, "volume": 590034.0}, {"date": "2026-04-21", "close": 23.61, "volume": 536947.0}, {"date": "2026-04-22", "close": 23.5, "volume": 448665.0}, {"date": "2026-04-23", "close": 23.48, "volume": 387158.0}, {"date": "2026-04-24", "close": 23.57, "volume": 456591.0}, {"date": "2026-04-27", "close": 23.36, "volume": 541170.0}, {"date": "2026-04-28", "close": 23.69, "volume": 530426.0}, {"date": "2026-04-29", "close": 23.05, "volume": 564176.0}, {"date": "2026-04-30", "close": 22.99, "volume": 626100.0}, {"date": "2026-05-01", "close": 23.11, "volume": 406203.0}, {"date": "2026-05-04", "close": 22.99, "volume": 458755.0}, {"date": "2026-05-05", "close": 22.65, "volume": 620607.0}, {"date": "2026-05-06", "close": 22.52, "volume": 617503.0}, {"date": "2026-05-07", "close": 22.8, "volume": 1130742.0}, {"date": "2026-05-08", "close": 22.89, "volume": 540361.0}, {"date": "2026-05-11", "close": 22.52, "volume": 800994.0}, {"date": "2026-05-12", "close": 22.74, "volume": 582017.0}, {"date": "2026-05-13", "close": 23.14, "volume": 637302.0}, {"date": "2026-05-14", "close": 22.86, "volume": 633943.0}, {"date": "2026-05-15", "close": 21.97, "volume": 1002579.0}, {"date": "2026-05-18", "close": 21.8, "volume": 985951.0}, {"date": "2026-05-19", "close": 21.73, "volume": 809268.0}, {"date": "2026-05-20", "close": 22.24, "volume": 937980.0}, {"date": "2026-05-21", "close": 22.2, "volume": 815148.0}, {"date": "2026-05-22", "close": 22.46, "volume": 1187326.0}, {"date": "2026-05-26", "close": 22.68, "volume": 901781.0}, {"date": "2026-05-27", "close": 22.13, "volume": 597486.0}, {"date": "2026-05-28", "close": 21.89, "volume": 1276277.0}, {"date": "2026-05-29", "close": 21.42, "volume": 1164233.0}, {"date": "2026-06-01", "close": 21.51, "volume": 1860185.0}, {"date": "2026-06-02", "close": 21.35, "volume": 1047117.0}, {"date": "2026-06-03", "close": 21.7, "volume": 909881.0}, {"date": "2026-06-04", "close": 22.16, "volume": 720244.0}, {"date": "2026-06-05", "close": 22.52, "volume": 845413.0}, {"date": "2026-06-08", "close": 22.33, "volume": 913452.0}, {"date": "2026-06-09", "close": 22.54, "volume": 738501.0}, {"date": "2026-06-10", "close": 23.0, "volume": 727524.0}, {"date": "2026-06-11", "close": 22.44, "volume": 762844.0}, {"date": "2026-06-12", "close": 22.74, "volume": 557732.0}, {"date": "2026-06-15", "close": 22.42, "volume": 709836.0}, {"date": "2026-06-16", "close": 22.61, "volume": 564707.0}, {"date": "2026-06-17", "close": 22.64, "volume": 588384.0}, {"date": "2026-06-18", "close": 22.49, "volume": 1403827.0}, {"date": "2026-06-22", "close": 22.67, "volume": 911192.0}, {"date": "2026-06-23", "close": 23.55, "volume": 635290.0}, {"date": "2026-06-24", "close": 23.64, "volume": 841234.0}, {"date": "2026-06-25", "close": 23.35, "volume": 605586.0}, {"date": "2026-06-26", "close": 23.57, "volume": 2834672.0}, {"date": "2026-06-29", "close": 23.14, "volume": 879063.0}, {"date": "2026-06-30", "close": 22.71, "volume": 633019.0}, {"date": "2026-07-01", "close": 21.9, "volume": 786905.0}, {"date": "2026-07-02", "close": 22.31, "volume": 655045.0}, {"date": "2026-07-06", "close": 21.82, "volume": 660421.0}, {"date": "2026-07-07", "close": 22.25, "volume": 513404.0}, {"date": "2026-07-08", "close": 22.43, "volume": 978642.0}, {"date": "2026-07-09", "close": 22.2, "volume": 672068.0}, {"date": "2026-07-10", "close": 22.24, "volume": 2676231.0}, {"date": "2026-07-13", "close": 22.21, "volume": 592256.0}, {"date": "2026-07-14", "close": 21.74, "volume": 817587.0}, {"date": "2026-07-15", "close": 21.89, "volume": 1016599.0}, {"date": "2026-07-16", "close": 22.21, "volume": 644095.0}, {"date": "2026-07-17", "close": 21.71, "volume": 541150.0}, {"date": "2026-07-20", "close": 21.28, "volume": 705621.0}, {"date": "2026-07-21", "close": 21.58, "volume": 606559.0}, {"date": "2026-07-22", "close": 21.43, "volume": 482091.0}, {"date": "2026-07-23", "close": 21.2, "volume": 942291.0}, {"date": "2026-07-24", "close": 21.44, "volume": 550443.0}, {"date": "2026-07-27", "close": 21.3, "volume": 624274.0}, {"date": "2026-07-28", "close": 21.81, "volume": 605769.0}, {"date": "2026-07-29", "close": 21.64, "volume": 536304.0}, {"date": "2026-07-30", "close": 21.22, "volume": 508588.0}, {"date": "2026-07-31", "close": 20.97, "volume": 507992.0}, {"date": "2026-08-03", "close": 20.77, "volume": 799107.0}, {"date": "2026-08-04", "close": 20.86, "volume": 564646.0}, {"date": "2026-08-05", "close": 20.51, "volume": 702942.0}, {"date": "2026-08-06", "close": 21.11, "volume": 1311035.0}, {"date": "2026-08-07", "close": 20.51, "volume": 1143290.0}, {"date": "2026-08-10", "close": 20.68, "volume": 877646.0}, {"date": "2026-08-11", "close": 20.75, "volume": 596037.0}, {"date": "2026-08-12", "close": 20.81, "volume": 595869.0}, {"date": "2026-08-13", "close": 20.75, "volume": 527238.0}, {"date": "2026-08-14", "close": 21.19, "volume": 448805.0}, {"date": "2026-08-17", "close": 20.96, "volume": 618012.0}, {"date": "2026-08-18", "close": 21.25, "volume": 628822.0}, {"date": "2026-08-19", "close": 21.48, "volume": 505512.0}, {"date": "2026-08-20", "close": 21.0, "volume": 796483.0}, {"date": "2026-08-21", "close": 21.07, "volume": 499382.0}, {"date": "2026-08-24", "close": 21.03, "volume": 510303.0}, {"date": "2026-08-25", "close": 21.17, "volume": 412689.0}, {"date": "2026-08-26", "close": 21.24, "volume": 693030.0}, {"date": "2026-08-27", "close": 20.96, "volume": 488063.0}, {"date": "2026-08-28", "close": 20.97, "volume": 527009.0}, {"date": "2026-08-31", "close": 20.77, "volume": 877332.0}, {"date": "2026-09-01", "close": 21.08, "volume": 798741.0}, {"date": "2026-09-02", "close": 21.35, "volume": 600599.0}, {"date": "2026-09-03", "close": 21.35, "volume": 612462.0}, {"date": "2026-09-04", "close": 21.33, "volume": 563508.0}, {"date": "2026-09-08", "close": 21.34, "volume": 782828.0}, {"date": "2026-09-09", "close": 21.13, "volume": 847360.0}, {"date": "2026-09-10", "close": 20.62, "volume": 836382.0}, {"date": "2026-09-11", "close": 20.66, "volume": 727347.0}, {"date": "2026-09-14", "close": 20.9, "volume": 885412.0}, {"date": "2026-09-15", "close": 20.84, "volume": 1102033.0}, {"date": "2026-09-16", "close": 21.2, "volume": 715398.0}, {"date": "2026-09-17", "close": 21.05, "volume": 1251905.0}, {"date": "2026-09-18", "close": 21.14, "volume": 1437041.0}], "refreshing": true}