{"ticker": "IRT", "overview": {"cik": "1466085", "ticker": "IRT", "name": "INDEPENDENCE REALTY TRUST, INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029404", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025677", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025437", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025436", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022276", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020495", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-12", "title": "FORM S-3ASR", "accession": "0001437749-26-020489", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019040", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-018924", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017457", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017456", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017455", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017454", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017453", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017451", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017450", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "FORM 3", "accession": "0001437749-26-017449", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016730", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014664", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "5/1/26 R.GEBERT RE10B5-1C", "accession": "0001437749-26-014512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001437749-26-014234", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013863", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000142", "price_sensitive": false}]}, "description": "INDEPENDENCE REALTY TRUST, INC. trades as IRT on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 15 insider filings for the company, from August 2026 to September 2026. Across those, 1 insider disclosed 2 sales totalling $16.43K. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 16430.0, "net": -16430.0, "insiders": 1, "first_date": "2026-08-03", "last_date": "2026-09-01"}, "metrics": {"ticker": "IRT", "has_prices": true, "as_of": "2026-08-07", "last": 17.26, "prev_close": 16.98, "change": 0.28000000000000114, "change_pct": 0.01648998822143705, "session_volume": 2773751.0, "vwap_5": 17.037052549054494, "vwap_20": 16.794755624751208, "vwap_60": 16.64640740705134, "vwap_250": 16.555179152058894, "high_52w": 17.77, "low_52w": 14.76, "avg_volume_20": 2955901.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-029404", "src": "INSIDERS", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Richard D. Gebert", "who_key": "Gebert Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8080.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims IRT: $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1720107/000143774926029404/0001437749-26-029404-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001172661-26-003412", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. moves to a 2.18% passive stake in IRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0001172661-26-003412-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0001437749-26-025437", "src": "INSIDERS", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Richard D. Gebert", "who_key": "Gebert Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8350.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Boardroom sells $8K of IRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1720107/000143774926025437/0001437749-26-025437-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "HOUSE-2026-20035190-T31", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "Trust > Bank of America\nIndependence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up IRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166482}, {"id": "13DG-0002100119-26-000057", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. crosses 5% of IRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0002100119-26-000057-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000142", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. crosses 5% of IRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0002100121-26-000142-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "13DG-0000102909-26-001581", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. adjusts its stake in IRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0000102909-26-001581-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20033983-T67", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "Trust > Bank of America\nIndependence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys IRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419922}, {"id": "HOUSE-2025-20032246-T2", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "elect UMA Account # 1\nJT Independence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds IRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585522}, {"id": "HOUSE-2025-20030848-T1", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "elect UMA Account # 1\nJT Independence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer dumps IRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030848.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683442}, {"id": "HOUSE-2025-20030891-T324", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "Brokerage Account 924\nSP Independence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells IRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725202}, {"id": "HOUSE-2025-20030891-T323", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "Brokerage Account 924\nSP Independence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys IRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733842}, {"id": "HOUSE-2024-20025953-T27", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "elect UMA Account # 1\nJT Independence Realty Trust, Inc.\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds IRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129842}, {"id": "HOUSE-2023-20023404-T205", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nIndependence Realty Trust, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps IRT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741842}, {"id": "SENATE-de8c4e8a36e64f7daec6e6b5a8732e9a-0", "src": "CONGRESS", "ticker": "IRT", "cik": "", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "Independence Realty Trust, Inc. Common Stock", "who": "Sen. John R Thune", "who_key": "Sen. John R Thune", "role": "Thune, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John R Thune dumps IRT ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de8c4e8a-36e6-4f7d-aec6-e6b5a8732e9a/", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365362}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003412", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. moves to a 2.18% passive stake in IRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0001172661-26-003412-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002100119-26-000057", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. crosses 5% of IRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0002100119-26-000057-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000142", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. crosses 5% of IRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0002100121-26-000142-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271602}, {"id": "13DG-0000102909-26-001581", "src": "13DG", "ticker": "IRT", "cik": "1466085", "company": "INDEPENDENCE REALTY TRUST, INC.", "company_raw": "INDEPENDENCE REALTY TRUST, INC.", "who": "Independence Realty Trust, Inc.", "who_key": "INDEPENDENCE REALTY TRUST, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "INDEPENDENCE REALTY TRUST, INC. adjusts its stake in IRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1466085/0000102909-26-001581-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Independence Realty Trust, Inc. Common Stock", "new_value": "INDEPENDENCE REALTY TRUST, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001466085", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001466085", "applied": 1, "detected_at": "2026-10-25T10:20:35.673442"}]}, "key_people": [{"who": "Richard D. Gebert", "who_key": "Gebert Richard D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16430.0, "net": -16430.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8080.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720107/000143774926029404/0001437749-26-029404-index.htm"}, {"action": "SELL", "amount": 8350.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720107/000143774926025437/0001437749-26-025437-index.htm"}], "latest": {"action": "SELL", "amount": 8080.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720107/000143774926029404/0001437749-26-029404-index.htm"}}, {"who": "Sen. John R Thune", "who_key": "Sen. John R Thune", "role": "Thune, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de8c4e8a-36e6-4f7d-aec6-e6b5a8732e9a/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-05-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de8c4e8a-36e6-4f7d-aec6-e6b5a8732e9a/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030848.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-09-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032246.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-09-01", "net": -8080.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001437749-26-029404", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003412", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001437749-26-025677", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001437749-26-025437", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001437749-26-025436", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022276", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020495", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-06-12", "title": "FORM S-3ASR", "accession": "0001437749-26-020489", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001437749-26-019040", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001437749-26-018924", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017457", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017456", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017455", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017454", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017453", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017451", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001437749-26-017450", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "FORM 3", "accession": "0001437749-26-017449", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001437749-26-016730", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001437749-26-014664", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "5/1/26 R.GEBERT RE10B5-1C", "accession": "0001437749-26-014512", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "FORM 10-Q", "accession": "0001437749-26-014234", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013863", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000057", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000142", "price_sensitive": false}], "performance": {"ticker": "IRT", "has_prices": true, "summary": {"n": 5, "avg": -0.02654369588858187, "win_rate": 0.6, "best": 0.03106332138590222, "worst": -0.1274014155712841, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 16.74, "return": 0.03106332138590222}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-15", "score": 0.0, "ref_price": 17.08, "return": 0.010538641686182862}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 17.03, "return": 0.013505578391074599}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 18.37, "return": -0.06042460533478494}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-09-09", "score": 0.0, "ref_price": 19.78, "return": -0.1274014155712841}]}, "price_series": [{"date": "2016-08-08", "close": 9.57, "volume": 260645.0}, {"date": "2016-08-09", "close": 9.62, "volume": 268048.0}, {"date": "2016-08-10", "close": 9.6, "volume": 169912.0}, {"date": "2016-08-11", "close": 9.46, "volume": 191721.0}, {"date": "2016-08-12", "close": 9.59, "volume": 257634.0}, {"date": "2016-08-15", "close": 9.65, "volume": 173447.0}, {"date": "2016-08-16", "close": 9.55, "volume": 223778.0}, {"date": "2016-08-17", "close": 9.41, "volume": 377692.0}, {"date": "2016-08-18", "close": 9.41, "volume": 195555.0}, {"date": "2016-08-19", "close": 9.34, "volume": 167705.0}, {"date": "2016-08-22", "close": 9.42, "volume": 222557.0}, {"date": "2016-08-23", "close": 9.43, "volume": 598572.0}, {"date": "2016-08-24", "close": 9.38, "volume": 251601.0}, {"date": "2016-08-25", "close": 9.4, "volume": 473357.0}, {"date": "2016-08-26", "close": 9.39, "volume": 200145.0}, {"date": "2016-08-29", "close": 9.28, "volume": 177399.0}, {"date": "2016-08-30", "close": 9.31, "volume": 325256.0}, {"date": "2016-08-31", "close": 9.45, "volume": 326552.0}, {"date": "2016-09-01", "close": 9.47, "volume": 296031.0}, {"date": "2016-09-02", "close": 9.6, "volume": 182073.0}, {"date": "2016-09-06", "close": 10.02, "volume": 1037010.0}, {"date": "2016-09-07", "close": 10.21, "volume": 607558.0}, {"date": "2016-09-08", "close": 10.11, "volume": 511124.0}, {"date": "2016-09-09", "close": 9.65, "volume": 587735.0}, {"date": "2016-09-12", "close": 9.94, "volume": 390468.0}, {"date": "2016-09-13", "close": 9.63, "volume": 398604.0}, {"date": "2016-09-14", "close": 9.79, "volume": 304721.0}, {"date": "2016-09-15", "close": 10.02, "volume": 382656.0}, {"date": "2016-09-16", "close": 10.01, "volume": 2287138.0}, {"date": "2016-09-19", "close": 10.05, "volume": 360760.0}, {"date": "2016-09-20", "close": 9.99, "volume": 487910.0}, {"date": "2016-09-21", "close": 10.33, "volume": 429091.0}, {"date": "2016-09-22", "close": 10.49, "volume": 374428.0}, {"date": "2016-09-23", "close": 10.63, "volume": 310864.0}, {"date": "2016-09-26", "close": 10.61, "volume": 414633.0}, {"date": "2016-09-27", "close": 9.81, "volume": 2386550.0}, {"date": "2016-09-28", "close": 9.16, "volume": 3069812.0}, {"date": "2016-09-29", "close": 9.24, "volume": 1995847.0}, {"date": "2016-09-30", "close": 9.0, "volume": 14053210.0}, {"date": "2016-10-03", "close": 8.9, "volume": 2496834.0}, {"date": "2016-10-04", "close": 8.73, "volume": 2362365.0}, {"date": "2016-10-05", "close": 8.54, "volume": 2884676.0}, {"date": "2016-10-06", "close": 8.6, "volume": 2445619.0}, {"date": "2016-10-07", "close": 8.56, "volume": 2598883.0}, {"date": "2016-10-10", "close": 8.65, "volume": 750258.0}, {"date": "2016-10-11", "close": 8.49, "volume": 1591159.0}, {"date": "2016-10-12", "close": 8.51, "volume": 985370.0}, {"date": "2016-10-13", "close": 8.68, "volume": 1445444.0}, {"date": "2016-10-14", "close": 8.7, "volume": 1496328.0}, {"date": "2016-10-17", "close": 8.73, "volume": 1044085.0}, {"date": "2016-10-18", "close": 8.8, "volume": 2435913.0}, {"date": "2016-10-19", "close": 8.95, "volume": 1105346.0}, {"date": "2016-10-20", "close": 9.0, "volume": 1339262.0}, {"date": "2016-10-21", "close": 9.0, "volume": 1079495.0}, {"date": "2016-10-24", "close": 9.1, "volume": 1094009.0}, {"date": "2016-10-25", "close": 9.06, "volume": 1070569.0}, {"date": "2016-10-26", "close": 8.97, "volume": 786716.0}, {"date": "2016-10-27", "close": 8.57, "volume": 1233307.0}, {"date": "2016-10-28", "close": 8.39, "volume": 2784867.0}, {"date": "2016-10-31", "close": 8.33, "volume": 2500163.0}, {"date": "2016-11-01", "close": 8.04, "volume": 1550576.0}, {"date": "2016-11-02", "close": 7.84, "volume": 1414472.0}, {"date": "2016-11-03", "close": 7.94, "volume": 971571.0}, {"date": "2016-11-04", "close": 8.13, "volume": 828837.0}, {"date": "2016-11-07", "close": 8.37, "volume": 1541665.0}, {"date": "2016-11-08", "close": 8.49, "volume": 964855.0}, {"date": "2016-11-09", "close": 8.53, "volume": 1444289.0}, {"date": "2016-11-10", "close": 8.51, "volume": 1198596.0}, {"date": "2016-11-11", "close": 8.68, "volume": 1287719.0}, {"date": "2016-11-14", "close": 8.91, "volume": 1105992.0}, {"date": "2016-11-15", "close": 8.79, "volume": 1273723.0}, {"date": "2016-11-16", "close": 8.8, "volume": 750788.0}, {"date": "2016-11-17", "close": 8.78, "volume": 708116.0}, {"date": "2016-11-18", "close": 8.77, "volume": 632508.0}, {"date": "2016-11-21", "close": 8.81, "volume": 675129.0}, {"date": "2016-11-22", "close": 8.9, "volume": 1135382.0}, {"date": "2016-11-23", "close": 8.79, "volume": 650593.0}, {"date": "2016-11-25", "close": 8.9, "volume": 336053.0}, {"date": "2016-11-28", "close": 8.89, "volume": 697970.0}, {"date": "2016-11-29", "close": 8.72, "volume": 963915.0}, {"date": "2016-11-30", "close": 8.55, "volume": 8131858.0}, {"date": "2016-12-01", "close": 8.31, "volume": 1810850.0}, {"date": "2016-12-02", "close": 8.39, "volume": 1155130.0}, {"date": "2016-12-05", "close": 8.42, "volume": 794528.0}, {"date": "2016-12-06", "close": 8.55, "volume": 1075188.0}, {"date": "2016-12-07", "close": 8.56, "volume": 963126.0}, {"date": "2016-12-08", "close": 8.57, "volume": 812279.0}, {"date": "2016-12-09", "close": 8.71, "volume": 882253.0}, {"date": "2016-12-12", "close": 8.63, "volume": 718386.0}, {"date": "2016-12-13", "close": 8.62, "volume": 707322.0}, {"date": "2016-12-14", "close": 8.53, "volume": 638018.0}, {"date": "2016-12-15", "close": 8.55, "volume": 720389.0}, {"date": "2016-12-16", "close": 8.69, "volume": 1782345.0}, {"date": "2016-12-19", "close": 8.74, "volume": 723713.0}, {"date": "2016-12-20", "close": 8.87, "volume": 1136335.0}, {"date": "2016-12-21", "close": 8.75, "volume": 757909.0}, {"date": "2016-12-22", "close": 8.79, "volume": 502579.0}, {"date": "2016-12-23", "close": 8.92, "volume": 445761.0}, {"date": "2016-12-27", "close": 8.82, "volume": 370088.0}, {"date": "2016-12-28", "close": 8.68, "volume": 294603.0}, {"date": "2016-12-29", "close": 8.74, "volume": 555985.0}, {"date": "2016-12-30", "close": 8.92, "volume": 698497.0}, {"date": "2017-01-03", "close": 8.99, "volume": 722601.0}, {"date": "2017-01-04", "close": 8.98, "volume": 469981.0}, {"date": "2017-01-05", "close": 8.96, "volume": 465761.0}, {"date": "2017-01-06", "close": 8.98, "volume": 490719.0}, {"date": "2017-01-09", "close": 8.89, "volume": 345075.0}, {"date": "2017-01-10", "close": 9.0, "volume": 1073614.0}, {"date": "2017-01-11", "close": 8.99, "volume": 781291.0}, {"date": "2017-01-12", "close": 8.95, "volume": 300696.0}, {"date": "2017-01-13", "close": 8.95, "volume": 767383.0}, {"date": "2017-01-17", "close": 8.98, "volume": 970347.0}, {"date": "2017-01-18", "close": 8.95, "volume": 279798.0}, {"date": "2017-01-19", "close": 8.87, "volume": 504039.0}, {"date": "2017-01-20", "close": 8.98, "volume": 236483.0}, {"date": "2017-01-23", "close": 9.09, "volume": 514915.0}, {"date": "2017-01-24", "close": 9.24, "volume": 677246.0}, {"date": "2017-01-25", "close": 9.22, "volume": 531761.0}, {"date": "2017-01-26", "close": 9.19, "volume": 371020.0}, {"date": "2017-01-27", "close": 9.13, "volume": 284052.0}, {"date": "2017-01-30", "close": 9.1, "volume": 309830.0}, {"date": "2017-01-31", "close": 9.23, "volume": 760278.0}, {"date": "2017-02-01", "close": 9.19, "volume": 888350.0}, {"date": "2017-02-02", "close": 9.2, "volume": 281874.0}, {"date": "2017-02-03", "close": 9.27, "volume": 415770.0}, {"date": "2017-02-06", "close": 9.2, "volume": 1139038.0}, {"date": "2017-02-07", "close": 9.1, "volume": 530856.0}, {"date": "2017-02-08", "close": 9.1, "volume": 367881.0}, {"date": "2017-02-09", "close": 9.23, "volume": 477684.0}, {"date": "2017-02-10", "close": 9.29, "volume": 377635.0}, {"date": "2017-02-13", "close": 9.29, "volume": 299775.0}, {"date": "2017-02-14", "close": 9.29, "volume": 367781.0}, {"date": "2017-02-15", "close": 9.37, "volume": 718241.0}, {"date": "2017-02-16", "close": 9.35, "volume": 888734.0}, {"date": "2017-02-17", "close": 9.3, "volume": 522528.0}, {"date": "2017-02-21", "close": 9.2, "volume": 918494.0}, {"date": "2017-02-22", "close": 9.17, "volume": 458835.0}, {"date": "2017-02-23", "close": 9.3, "volume": 307319.0}, {"date": "2017-02-24", "close": 9.23, "volume": 440287.0}, {"date": "2017-02-27", "close": 9.18, "volume": 386246.0}, {"date": "2017-02-28", "close": 9.19, "volume": 630879.0}, {"date": "2017-03-01", "close": 9.2, "volume": 440246.0}, {"date": "2017-03-02", "close": 9.17, "volume": 331698.0}, {"date": "2017-03-03", "close": 9.22, "volume": 385327.0}, {"date": "2017-03-06", "close": 9.12, "volume": 365843.0}, {"date": "2017-03-07", "close": 9.04, "volume": 380617.0}, {"date": "2017-03-08", "close": 9.04, "volume": 921870.0}, {"date": "2017-03-09", "close": 8.76, "volume": 660776.0}, {"date": "2017-03-10", "close": 8.88, "volume": 618985.0}, {"date": "2017-03-13", "close": 8.85, "volume": 336166.0}, {"date": "2017-03-14", "close": 8.66, "volume": 453198.0}, {"date": "2017-03-15", "close": 8.97, "volume": 365108.0}, {"date": "2017-03-16", "close": 9.01, "volume": 197581.0}, {"date": "2017-03-17", "close": 9.32, "volume": 1116526.0}, {"date": "2017-03-20", "close": 9.27, "volume": 279106.0}, {"date": "2017-03-21", "close": 9.17, "volume": 350927.0}, {"date": "2017-03-22", "close": 9.04, "volume": 533835.0}, {"date": "2017-03-23", "close": 9.23, "volume": 587969.0}, {"date": "2017-03-24", "close": 9.19, "volume": 246981.0}, {"date": "2017-03-27", "close": 9.2, "volume": 321331.0}, {"date": "2017-03-28", "close": 9.33, "volume": 444766.0}, {"date": "2017-03-29", "close": 9.27, "volume": 221246.0}, {"date": "2017-03-30", "close": 9.26, "volume": 203628.0}, {"date": "2017-03-31", "close": 9.37, "volume": 780350.0}, {"date": "2017-04-03", "close": 9.34, "volume": 247546.0}, {"date": "2017-04-04", "close": 9.35, "volume": 487355.0}, {"date": "2017-04-05", "close": 9.08, "volume": 791121.0}, {"date": "2017-04-06", "close": 9.23, "volume": 313950.0}, {"date": "2017-04-07", "close": 9.24, "volume": 220306.0}, {"date": "2017-04-10", "close": 9.23, "volume": 258473.0}, {"date": "2017-04-11", "close": 9.38, "volume": 265800.0}, {"date": "2017-04-12", "close": 9.32, "volume": 232673.0}, {"date": "2017-04-13", "close": 9.27, "volume": 279110.0}, {"date": "2017-04-17", "close": 9.39, "volume": 324279.0}, {"date": "2017-04-18", "close": 9.36, "volume": 302137.0}, {"date": "2017-04-19", "close": 9.38, "volume": 365331.0}, {"date": "2017-04-20", "close": 9.45, "volume": 358243.0}, {"date": "2017-04-21", "close": 9.48, "volume": 411292.0}, {"date": "2017-04-24", "close": 9.47, "volume": 736688.0}, {"date": "2017-04-25", "close": 9.48, "volume": 581561.0}, {"date": "2017-04-26", "close": 9.35, "volume": 473929.0}, {"date": "2017-04-27", "close": 9.27, "volume": 277936.0}, {"date": "2017-04-28", "close": 9.2, "volume": 302048.0}, {"date": "2017-05-01", "close": 9.17, "volume": 679268.0}, {"date": "2017-05-02", "close": 9.42, "volume": 612096.0}, {"date": "2017-05-03", "close": 9.12, "volume": 550367.0}, {"date": "2017-05-04", "close": 9.07, "volume": 422009.0}, {"date": "2017-05-05", "close": 9.05, "volume": 575596.0}, {"date": "2017-05-08", "close": 9.05, "volume": 218032.0}, {"date": "2017-05-09", "close": 9.02, "volume": 470470.0}, {"date": "2017-05-10", "close": 9.07, "volume": 271416.0}, {"date": "2017-05-11", "close": 9.02, "volume": 293050.0}, {"date": "2017-05-12", "close": 9.02, "volume": 198968.0}, {"date": "2017-05-15", "close": 9.11, "volume": 235877.0}, {"date": "2017-05-16", "close": 9.06, "volume": 253284.0}, {"date": "2017-05-17", "close": 9.03, "volume": 372804.0}, {"date": "2017-05-18", "close": 9.13, "volume": 260513.0}, {"date": "2017-05-19", "close": 9.16, "volume": 245720.0}, {"date": "2017-05-22", "close": 9.21, "volume": 276289.0}, {"date": "2017-05-23", "close": 9.21, "volume": 269174.0}, {"date": "2017-05-24", "close": 9.26, "volume": 293510.0}, {"date": "2017-05-25", "close": 9.65, "volume": 4161296.0}, {"date": "2017-05-26", "close": 9.56, "volume": 9381381.0}, {"date": "2017-05-30", "close": 9.75, "volume": 2168281.0}, {"date": "2017-05-31", "close": 9.61, "volume": 1610111.0}, {"date": "2017-06-01", "close": 9.83, "volume": 720929.0}, {"date": "2017-06-02", "close": 9.96, "volume": 895376.0}, {"date": "2017-06-05", "close": 9.95, "volume": 730901.0}, {"date": "2017-06-06", "close": 9.78, "volume": 982161.0}, {"date": "2017-06-07", "close": 9.87, "volume": 1039525.0}, {"date": "2017-06-08", "close": 9.88, "volume": 964135.0}, {"date": "2017-06-09", "close": 10.02, "volume": 1065214.0}, {"date": "2017-06-12", "close": 10.03, "volume": 965543.0}, {"date": "2017-06-13", "close": 9.9, "volume": 598357.0}, {"date": "2017-06-14", "close": 9.83, "volume": 621625.0}, {"date": "2017-06-15", "close": 10.09, "volume": 1055890.0}, {"date": "2017-06-16", "close": 9.99, "volume": 1387283.0}, {"date": "2017-06-19", "close": 10.0, "volume": 666226.0}, {"date": "2017-06-20", "close": 10.06, "volume": 434605.0}, {"date": "2017-06-21", "close": 9.95, "volume": 453687.0}, {"date": "2017-06-22", "close": 9.85, "volume": 473985.0}, {"date": "2017-06-23", "close": 9.84, "volume": 1173446.0}, {"date": "2017-06-26", "close": 9.97, "volume": 548865.0}, {"date": "2017-06-27", "close": 9.81, "volume": 498883.0}, {"date": "2017-06-28", "close": 9.89, "volume": 672368.0}, {"date": "2017-06-29", "close": 9.93, "volume": 638872.0}, {"date": "2017-06-30", "close": 9.87, "volume": 404999.0}, {"date": "2017-07-03", "close": 10.0, "volume": 193306.0}, {"date": "2017-07-05", "close": 10.07, "volume": 544312.0}, {"date": "2017-07-06", "close": 9.88, "volume": 656438.0}, {"date": "2017-07-07", "close": 9.88, "volume": 339698.0}, {"date": "2017-07-10", "close": 9.76, "volume": 434491.0}, {"date": "2017-07-11", "close": 9.78, "volume": 536093.0}, {"date": "2017-07-12", "close": 9.86, "volume": 289417.0}, {"date": "2017-07-13", "close": 9.88, "volume": 322698.0}, {"date": "2017-07-14", "close": 9.98, "volume": 352641.0}, {"date": "2017-07-17", "close": 10.09, "volume": 347625.0}, {"date": "2017-07-18", "close": 10.19, "volume": 401375.0}, {"date": "2017-07-19", "close": 10.2, "volume": 422076.0}, {"date": "2017-07-20", "close": 10.15, "volume": 321695.0}, {"date": "2017-07-21", "close": 10.19, "volume": 337057.0}, {"date": "2017-07-24", "close": 10.21, "volume": 290466.0}, {"date": "2017-07-25", "close": 10.07, "volume": 355806.0}, {"date": "2017-07-26", "close": 10.03, "volume": 380566.0}, {"date": "2017-07-27", "close": 10.11, "volume": 395279.0}, {"date": "2017-07-28", "close": 10.12, "volume": 309647.0}, {"date": "2017-07-31", "close": 10.12, "volume": 579243.0}, {"date": "2017-08-01", "close": 10.16, "volume": 622735.0}, {"date": "2017-08-02", "close": 10.12, "volume": 434077.0}, {"date": "2017-08-03", "close": 9.99, "volume": 528037.0}, {"date": "2017-08-04", "close": 10.13, "volume": 450302.0}, {"date": "2017-08-07", "close": 10.16, "volume": 585101.0}, {"date": "2017-08-08", "close": 10.11, "volume": 466698.0}, {"date": "2017-08-09", "close": 10.17, "volume": 564872.0}, {"date": "2017-08-10", "close": 10.16, "volume": 682018.0}, {"date": "2017-08-11", "close": 9.97, "volume": 590076.0}, {"date": "2017-08-14", "close": 10.32, "volume": 653719.0}, {"date": "2017-08-15", "close": 10.3, "volume": 491061.0}, {"date": "2017-08-16", "close": 10.2, "volume": 541650.0}, {"date": "2017-08-17", "close": 9.95, "volume": 986330.0}, {"date": "2017-08-18", "close": 10.0, "volume": 1749793.0}, {"date": "2017-08-21", "close": 9.99, "volume": 668115.0}, {"date": "2017-08-22", "close": 10.16, "volume": 324456.0}, {"date": "2017-08-23", "close": 10.22, "volume": 368498.0}, {"date": "2017-08-24", "close": 10.25, "volume": 681433.0}, {"date": "2017-08-25", "close": 10.26, "volume": 309304.0}, {"date": "2017-08-28", "close": 10.17, "volume": 652988.0}, {"date": "2017-08-29", "close": 10.13, "volume": 589693.0}, {"date": "2017-08-30", "close": 10.22, "volume": 375558.0}, {"date": "2017-08-31", "close": 10.29, "volume": 476135.0}, {"date": "2017-09-01", "close": 10.26, "volume": 306988.0}, {"date": "2017-09-05", "close": 10.39, "volume": 712054.0}, {"date": "2017-09-06", "close": 9.46, "volume": 6552559.0}, {"date": "2017-09-07", "close": 9.99, "volume": 9830578.0}, {"date": "2017-09-08", "close": 10.19, "volume": 1907766.0}, {"date": "2017-09-11", "close": 10.33, "volume": 1693977.0}, {"date": "2017-09-12", "close": 10.28, "volume": 1194522.0}, {"date": "2017-09-13", "close": 10.1, "volume": 900667.0}, {"date": "2017-09-14", "close": 9.99, "volume": 975213.0}, {"date": "2017-09-15", "close": 10.09, "volume": 3683727.0}, {"date": "2017-09-18", "close": 10.31, "volume": 1301767.0}, {"date": "2017-09-19", "close": 10.3, "volume": 978439.0}, {"date": "2017-09-20", "close": 10.16, "volume": 1066455.0}, {"date": "2017-09-21", "close": 10.16, "volume": 814696.0}, {"date": "2017-09-22", "close": 10.17, "volume": 3078474.0}, {"date": "2017-09-25", "close": 10.19, "volume": 1187441.0}, {"date": "2017-09-26", "close": 10.11, "volume": 723840.0}, {"date": "2017-09-27", "close": 10.15, "volume": 689177.0}, {"date": "2017-09-28", "close": 10.11, "volume": 818064.0}, {"date": "2017-09-29", "close": 10.17, "volume": 766357.0}, {"date": "2017-10-02", "close": 10.35, "volume": 1223128.0}, {"date": "2017-10-03", "close": 10.35, "volume": 543075.0}, {"date": "2017-10-04", "close": 10.32, "volume": 533128.0}, {"date": "2017-10-05", "close": 10.48, "volume": 747986.0}, {"date": "2017-10-06", "close": 10.37, "volume": 912462.0}, {"date": "2017-10-09", "close": 10.46, "volume": 376974.0}, {"date": "2017-10-10", "close": 10.48, "volume": 412817.0}, {"date": "2017-10-11", "close": 10.53, "volume": 382009.0}, {"date": "2017-10-12", "close": 10.53, "volume": 968658.0}, {"date": "2017-10-13", "close": 10.49, "volume": 806278.0}, {"date": "2017-10-16", "close": 10.37, "volume": 705892.0}, {"date": "2017-10-17", "close": 10.37, "volume": 499416.0}, {"date": "2017-10-18", "close": 10.51, "volume": 534167.0}, {"date": "2017-10-19", "close": 10.47, "volume": 543235.0}, {"date": "2017-10-20", "close": 10.49, "volume": 514189.0}, {"date": "2017-10-23", "close": 10.45, "volume": 218056.0}, {"date": "2017-10-24", "close": 10.57, "volume": 501685.0}, {"date": "2017-10-25", "close": 10.54, "volume": 376958.0}, {"date": "2017-10-26", "close": 10.41, "volume": 465528.0}, {"date": "2017-10-27", "close": 10.52, "volume": 593995.0}, {"date": "2017-10-30", "close": 10.22, "volume": 800054.0}, {"date": "2017-10-31", "close": 10.15, "volume": 904009.0}, {"date": "2017-11-01", "close": 10.28, "volume": 537195.0}, {"date": "2017-11-02", "close": 10.49, "volume": 430482.0}, {"date": "2017-11-03", "close": 10.39, "volume": 360358.0}, {"date": "2017-11-06", "close": 10.18, "volume": 611890.0}, {"date": "2017-11-07", "close": 10.2, "volume": 1339520.0}, {"date": "2017-11-08", "close": 10.34, "volume": 390565.0}, {"date": "2017-11-09", "close": 10.41, "volume": 422021.0}, {"date": "2017-11-10", "close": 10.47, "volume": 515395.0}, {"date": "2017-11-13", "close": 10.4, "volume": 593716.0}, {"date": "2017-11-14", "close": 10.28, "volume": 482600.0}, {"date": "2017-11-15", "close": 10.13, "volume": 368394.0}, {"date": "2017-11-16", "close": 10.25, "volume": 633952.0}, {"date": "2017-11-17", "close": 10.21, "volume": 497955.0}, {"date": "2017-11-20", "close": 10.33, "volume": 413423.0}, {"date": "2017-11-21", "close": 10.39, "volume": 484928.0}, {"date": "2017-11-22", "close": 10.45, "volume": 799623.0}, {"date": "2017-11-24", "close": 10.54, "volume": 560758.0}, {"date": "2017-11-27", "close": 10.49, "volume": 614868.0}, {"date": "2017-11-28", "close": 10.42, "volume": 438858.0}, {"date": "2017-11-29", "close": 10.41, "volume": 456044.0}, {"date": "2017-11-30", "close": 10.33, "volume": 506632.0}, {"date": "2017-12-01", "close": 10.2, "volume": 705486.0}, {"date": "2017-12-04", "close": 10.16, "volume": 579083.0}, {"date": "2017-12-05", "close": 10.14, "volume": 412340.0}, {"date": "2017-12-06", "close": 10.13, "volume": 456400.0}, {"date": "2017-12-07", "close": 10.09, "volume": 428319.0}, {"date": "2017-12-08", "close": 10.1, "volume": 339244.0}, {"date": "2017-12-11", "close": 10.14, "volume": 485336.0}, {"date": "2017-12-12", "close": 10.09, "volume": 498558.0}, {"date": "2017-12-13", "close": 10.19, "volume": 719923.0}, {"date": "2017-12-14", "close": 10.12, "volume": 594641.0}, {"date": "2017-12-15", "close": 10.22, "volume": 2948778.0}, {"date": "2017-12-18", "close": 10.34, "volume": 596591.0}, {"date": "2017-12-19", "close": 10.06, "volume": 639274.0}, {"date": "2017-12-20", "close": 10.05, "volume": 417543.0}, {"date": "2017-12-21", "close": 10.13, "volume": 551803.0}, {"date": "2017-12-22", "close": 10.12, "volume": 380809.0}, {"date": "2017-12-26", "close": 10.12, "volume": 377028.0}, {"date": "2017-12-27", "close": 10.14, "volume": 509176.0}, {"date": "2017-12-28", "close": 10.2, "volume": 512676.0}, {"date": "2017-12-29", "close": 10.09, "volume": 368529.0}, {"date": "2018-01-02", "close": 10.18, "volume": 517418.0}, {"date": "2018-01-03", "close": 10.19, "volume": 552328.0}, {"date": "2018-01-04", "close": 10.04, "volume": 676875.0}, {"date": "2018-01-05", "close": 10.08, "volume": 381109.0}, {"date": "2018-01-08", "close": 10.06, "volume": 419497.0}, {"date": "2018-01-09", "close": 9.79, "volume": 735336.0}, {"date": "2018-01-10", "close": 9.72, "volume": 523945.0}, {"date": "2018-01-11", "close": 9.69, "volume": 491612.0}, {"date": "2018-01-12", "close": 9.5, "volume": 750498.0}, {"date": "2018-01-16", "close": 9.5, "volume": 396318.0}, {"date": "2018-01-17", "close": 9.53, "volume": 475155.0}, {"date": "2018-01-18", "close": 9.34, "volume": 561071.0}, {"date": "2018-01-19", "close": 9.35, "volume": 866515.0}, {"date": "2018-01-22", "close": 9.48, "volume": 354008.0}, {"date": "2018-01-23", "close": 9.62, "volume": 318636.0}, {"date": "2018-01-24", "close": 9.55, "volume": 476768.0}, {"date": "2018-01-25", "close": 9.65, "volume": 555107.0}, {"date": "2018-01-26", "close": 9.51, "volume": 431630.0}, {"date": "2018-01-29", "close": 9.17, "volume": 733955.0}, {"date": "2018-01-30", "close": 9.08, "volume": 562555.0}, {"date": "2018-01-31", "close": 9.19, "volume": 583807.0}, {"date": "2018-02-01", "close": 9.09, "volume": 755365.0}, {"date": "2018-02-02", "close": 8.87, "volume": 897997.0}, {"date": "2018-02-05", "close": 8.49, "volume": 1052512.0}, {"date": "2018-02-06", "close": 8.53, "volume": 1632037.0}, {"date": "2018-02-07", "close": 8.55, "volume": 768951.0}, {"date": "2018-02-08", "close": 8.37, "volume": 911621.0}, {"date": "2018-02-09", "close": 8.5, "volume": 825809.0}, {"date": "2018-02-12", "close": 8.65, "volume": 897093.0}, {"date": "2018-02-13", "close": 8.74, "volume": 791860.0}, {"date": "2018-02-14", "close": 8.57, "volume": 595759.0}, {"date": "2018-02-15", "close": 8.67, "volume": 422747.0}, {"date": "2018-02-16", "close": 8.78, "volume": 860966.0}, {"date": "2018-02-20", "close": 8.6, "volume": 682575.0}, {"date": "2018-02-21", "close": 8.28, "volume": 767045.0}, {"date": "2018-02-22", "close": 8.52, "volume": 734286.0}, {"date": "2018-02-23", "close": 8.67, "volume": 488745.0}, {"date": "2018-02-26", "close": 8.77, "volume": 449271.0}, {"date": "2018-02-27", "close": 8.5, "volume": 686950.0}, {"date": "2018-02-28", "close": 8.52, "volume": 674892.0}, {"date": "2018-03-01", "close": 8.62, "volume": 528014.0}, {"date": "2018-03-02", "close": 8.62, "volume": 1297456.0}, {"date": "2018-03-05", "close": 8.68, "volume": 427441.0}, {"date": "2018-03-06", "close": 8.71, "volume": 464648.0}, {"date": "2018-03-07", "close": 8.64, "volume": 726149.0}, {"date": "2018-03-08", "close": 8.6, "volume": 608269.0}, {"date": "2018-03-09", "close": 8.67, "volume": 641710.0}, {"date": "2018-03-12", "close": 8.86, "volume": 606064.0}, {"date": "2018-03-13", "close": 9.0, "volume": 747483.0}, {"date": "2018-03-14", "close": 8.99, "volume": 400724.0}, {"date": "2018-03-15", "close": 9.08, "volume": 499090.0}, {"date": "2018-03-16", "close": 9.17, "volume": 1244116.0}, {"date": "2018-03-19", "close": 9.01, "volume": 718926.0}, {"date": "2018-03-20", "close": 9.02, "volume": 526878.0}, {"date": "2018-03-21", "close": 9.01, "volume": 429355.0}, {"date": "2018-03-22", "close": 9.01, "volume": 495733.0}, {"date": "2018-03-23", "close": 8.81, "volume": 820062.0}, {"date": "2018-03-26", "close": 8.93, "volume": 379645.0}, {"date": "2018-03-27", "close": 8.98, "volume": 507562.0}, {"date": "2018-03-28", "close": 9.14, "volume": 901538.0}, {"date": "2018-03-29", "close": 9.18, "volume": 860931.0}, {"date": "2018-04-02", "close": 9.14, "volume": 763576.0}, {"date": "2018-04-03", "close": 9.18, "volume": 744445.0}, {"date": "2018-04-04", "close": 9.22, "volume": 649006.0}, {"date": "2018-04-05", "close": 9.3, "volume": 558832.0}, {"date": "2018-04-06", "close": 9.31, "volume": 527493.0}, {"date": "2018-04-09", "close": 9.28, "volume": 416029.0}, {"date": "2018-04-10", "close": 9.43, "volume": 783160.0}, {"date": "2018-04-11", "close": 9.55, "volume": 861516.0}, {"date": "2018-04-12", "close": 9.45, "volume": 546213.0}, {"date": "2018-04-13", "close": 9.5, "volume": 709699.0}, {"date": "2018-04-16", "close": 9.58, "volume": 481677.0}, {"date": "2018-04-17", "close": 9.71, "volume": 655041.0}, {"date": "2018-04-18", "close": 9.63, "volume": 485907.0}, {"date": "2018-04-19", "close": 9.43, "volume": 512172.0}, {"date": "2018-04-20", "close": 9.37, "volume": 318672.0}, {"date": "2018-04-23", "close": 9.4, "volume": 333276.0}, {"date": "2018-04-24", "close": 9.4, "volume": 493681.0}, {"date": "2018-04-25", "close": 9.29, "volume": 876518.0}, {"date": "2018-04-26", "close": 9.3, "volume": 419105.0}, {"date": "2018-04-27", "close": 9.44, "volume": 397465.0}, {"date": "2018-04-30", "close": 9.4, "volume": 461815.0}, {"date": "2018-05-01", "close": 9.47, "volume": 436354.0}, {"date": "2018-05-02", "close": 9.47, "volume": 431826.0}, {"date": "2018-05-03", "close": 9.35, "volume": 608355.0}, {"date": "2018-05-04", "close": 9.53, "volume": 299615.0}, {"date": "2018-05-07", "close": 9.6, "volume": 448294.0}, {"date": "2018-05-08", "close": 9.38, "volume": 477129.0}, {"date": "2018-05-09", "close": 9.49, "volume": 394395.0}, {"date": "2018-05-10", "close": 9.5, "volume": 608893.0}, {"date": "2018-05-11", "close": 9.48, "volume": 283055.0}, {"date": "2018-05-14", "close": 9.34, "volume": 435541.0}, {"date": "2018-05-15", "close": 9.19, "volume": 400742.0}, {"date": "2018-05-16", "close": 9.24, "volume": 472348.0}, {"date": "2018-05-17", "close": 9.21, "volume": 333927.0}, {"date": "2018-05-18", "close": 9.19, "volume": 507314.0}, {"date": "2018-05-21", "close": 9.4, "volume": 393439.0}, {"date": "2018-05-22", "close": 9.43, "volume": 355379.0}, {"date": "2018-05-23", "close": 9.6, "volume": 727130.0}, {"date": "2018-05-24", "close": 9.51, "volume": 333629.0}, {"date": "2018-05-25", "close": 9.48, "volume": 463246.0}, {"date": "2018-05-29", "close": 9.52, "volume": 437568.0}, {"date": "2018-05-30", "close": 9.72, "volume": 375424.0}, {"date": "2018-05-31", "close": 9.7, "volume": 542855.0}, {"date": "2018-06-01", "close": 9.73, "volume": 536156.0}, {"date": "2018-06-04", "close": 10.02, "volume": 893200.0}, {"date": "2018-06-05", "close": 9.8, "volume": 924866.0}, {"date": "2018-06-06", "close": 9.81, "volume": 417450.0}, {"date": "2018-06-07", "close": 9.82, "volume": 541463.0}, {"date": "2018-06-08", "close": 9.91, "volume": 580575.0}, {"date": "2018-06-11", "close": 9.91, "volume": 602307.0}, {"date": "2018-06-12", "close": 10.02, "volume": 637929.0}, {"date": "2018-06-13", "close": 9.98, "volume": 601319.0}, {"date": "2018-06-14", "close": 10.03, "volume": 554706.0}, {"date": "2018-06-15", "close": 10.15, "volume": 4180665.0}, {"date": "2018-06-18", "close": 10.17, "volume": 748796.0}, {"date": "2018-06-19", "close": 10.09, "volume": 742490.0}, {"date": "2018-06-20", "close": 10.26, "volume": 517126.0}, {"date": "2018-06-21", "close": 10.33, "volume": 599438.0}, {"date": "2018-06-22", "close": 10.23, "volume": 1250208.0}, {"date": "2018-06-25", "close": 10.01, "volume": 766622.0}, {"date": "2018-06-26", "close": 10.09, "volume": 776311.0}, {"date": "2018-06-27", "close": 10.21, "volume": 675822.0}, {"date": "2018-06-28", "close": 10.32, "volume": 718612.0}, {"date": "2018-06-29", "close": 10.31, "volume": 786684.0}, {"date": "2018-07-02", "close": 10.33, "volume": 849953.0}, {"date": "2018-07-03", "close": 10.3, "volume": 417102.0}, {"date": "2018-07-05", "close": 10.27, "volume": 540082.0}, {"date": "2018-07-06", "close": 10.32, "volume": 415754.0}, {"date": "2018-07-09", "close": 10.33, "volume": 599808.0}, {"date": "2018-07-10", "close": 10.28, "volume": 631241.0}, {"date": "2018-07-11", "close": 10.25, "volume": 509167.0}, {"date": "2018-07-12", "close": 10.2, "volume": 341175.0}, {"date": "2018-07-13", "close": 10.18, "volume": 310074.0}, {"date": "2018-07-16", "close": 10.13, "volume": 399362.0}, {"date": "2018-07-17", "close": 9.96, "volume": 423779.0}, {"date": "2018-07-18", "close": 9.97, "volume": 344394.0}, {"date": "2018-07-19", "close": 10.11, "volume": 367761.0}, {"date": "2018-07-20", "close": 9.98, "volume": 304688.0}, {"date": "2018-07-23", "close": 9.98, "volume": 309931.0}, {"date": "2018-07-24", "close": 9.98, "volume": 478325.0}, {"date": "2018-07-25", "close": 10.0, "volume": 242853.0}, {"date": "2018-07-26", "close": 10.03, "volume": 250557.0}, {"date": "2018-07-27", "close": 9.86, "volume": 406437.0}, {"date": "2018-07-30", "close": 10.04, "volume": 385216.0}, {"date": "2018-07-31", "close": 10.15, "volume": 594155.0}, {"date": "2018-08-01", "close": 10.19, "volume": 381449.0}, {"date": "2018-08-02", "close": 9.97, "volume": 565033.0}, {"date": "2018-08-03", "close": 10.19, "volume": 655893.0}, {"date": "2018-08-06", "close": 10.28, "volume": 352260.0}, {"date": "2018-08-07", "close": 10.15, "volume": 569124.0}, {"date": "2018-08-08", "close": 10.18, "volume": 327134.0}, {"date": "2018-08-09", "close": 10.11, "volume": 443953.0}, {"date": "2018-08-10", "close": 10.04, "volume": 329860.0}, {"date": "2018-08-13", "close": 9.94, "volume": 426165.0}, {"date": "2018-08-14", "close": 10.04, "volume": 379766.0}, {"date": "2018-08-15", "close": 10.11, "volume": 556268.0}, {"date": "2018-08-16", "close": 10.22, "volume": 525508.0}, {"date": "2018-08-17", "close": 10.31, "volume": 670130.0}, {"date": "2018-08-20", "close": 10.29, "volume": 1129733.0}, {"date": "2018-08-21", "close": 10.29, "volume": 497296.0}, {"date": "2018-08-22", "close": 10.28, "volume": 298513.0}, {"date": "2018-08-23", "close": 10.28, "volume": 239292.0}, {"date": "2018-08-24", "close": 10.3, "volume": 260940.0}, {"date": "2018-08-27", "close": 10.3, "volume": 345554.0}, {"date": "2018-08-28", "close": 10.34, "volume": 435813.0}, {"date": "2018-08-29", "close": 10.31, "volume": 368159.0}, {"date": "2018-08-30", "close": 10.27, "volume": 294159.0}, {"date": "2018-08-31", "close": 10.33, "volume": 544771.0}, {"date": "2018-09-04", "close": 10.29, "volume": 408637.0}, {"date": "2018-09-05", "close": 10.31, "volume": 452906.0}, {"date": "2018-09-06", "close": 10.32, "volume": 357947.0}, {"date": "2018-09-07", "close": 10.29, "volume": 329849.0}, {"date": "2018-09-10", "close": 10.34, "volume": 481010.0}, {"date": "2018-09-11", "close": 10.26, "volume": 433522.0}, {"date": "2018-09-12", "close": 10.24, "volume": 510513.0}, {"date": "2018-09-13", "close": 10.33, "volume": 546835.0}, {"date": "2018-09-14", "close": 10.26, "volume": 679372.0}, {"date": "2018-09-17", "close": 10.41, "volume": 1290857.0}, {"date": "2018-09-18", "close": 10.38, "volume": 451361.0}, {"date": "2018-09-19", "close": 10.22, "volume": 537507.0}, {"date": "2018-09-20", "close": 10.34, "volume": 451375.0}, {"date": "2018-09-21", "close": 10.36, "volume": 1112984.0}, {"date": "2018-09-24", "close": 10.31, "volume": 442407.0}, {"date": "2018-09-25", "close": 10.36, "volume": 301129.0}, {"date": "2018-09-26", "close": 10.22, "volume": 356271.0}, {"date": "2018-09-27", "close": 10.33, "volume": 322140.0}, {"date": "2018-09-28", "close": 10.53, "volume": 845554.0}, {"date": "2018-10-01", "close": 10.32, "volume": 534895.0}, {"date": "2018-10-02", "close": 10.31, "volume": 710647.0}, {"date": "2018-10-03", "close": 10.24, "volume": 714319.0}, {"date": "2018-10-04", "close": 9.75, "volume": 1164743.0}, {"date": "2018-10-05", "close": 9.81, "volume": 442007.0}, {"date": "2018-10-08", "close": 10.1, "volume": 487708.0}, {"date": "2018-10-09", "close": 10.06, "volume": 474933.0}, {"date": "2018-10-10", "close": 9.94, "volume": 643251.0}, {"date": "2018-10-11", "close": 9.68, "volume": 563047.0}, {"date": "2018-10-12", "close": 9.63, "volume": 649169.0}, {"date": "2018-10-15", "close": 9.78, "volume": 370161.0}, {"date": "2018-10-16", "close": 9.9, "volume": 636686.0}, {"date": "2018-10-17", "close": 9.86, "volume": 298245.0}, {"date": "2018-10-18", "close": 9.8, "volume": 449272.0}, {"date": "2018-10-19", "close": 9.83, "volume": 479843.0}, {"date": "2018-10-22", "close": 9.74, "volume": 451166.0}, {"date": "2018-10-23", "close": 9.75, "volume": 386294.0}, {"date": "2018-10-24", "close": 9.82, "volume": 413788.0}, {"date": "2018-10-25", "close": 10.0, "volume": 589337.0}, {"date": "2018-10-26", "close": 9.88, "volume": 769303.0}, {"date": "2018-10-29", "close": 10.03, "volume": 309168.0}, {"date": "2018-10-30", "close": 10.11, "volume": 409654.0}, {"date": "2018-10-31", "close": 9.91, "volume": 867078.0}, {"date": "2018-11-01", "close": 9.72, "volume": 1007160.0}, {"date": "2018-11-02", "close": 9.67, "volume": 1034361.0}, {"date": "2018-11-05", "close": 9.5, "volume": 959152.0}, {"date": "2018-11-06", "close": 9.63, "volume": 779845.0}, {"date": "2018-11-07", "close": 9.94, "volume": 503532.0}, {"date": "2018-11-08", "close": 9.99, "volume": 501118.0}, {"date": "2018-11-09", "close": 9.99, "volume": 403537.0}, {"date": "2018-11-12", "close": 10.11, "volume": 417129.0}, {"date": "2018-11-13", "close": 10.07, "volume": 487550.0}, {"date": "2018-11-14", "close": 9.82, "volume": 551294.0}, {"date": "2018-11-15", "close": 9.78, "volume": 405635.0}, {"date": "2018-11-16", "close": 10.0, "volume": 625862.0}, {"date": "2018-11-19", "close": 9.91, "volume": 332764.0}, {"date": "2018-11-20", "close": 9.79, "volume": 473462.0}, {"date": "2018-11-21", "close": 9.84, "volume": 358057.0}, {"date": "2018-11-23", "close": 9.89, "volume": 157067.0}, {"date": "2018-11-26", "close": 9.8, "volume": 282620.0}, {"date": "2018-11-27", "close": 9.78, "volume": 255633.0}, {"date": "2018-11-28", "close": 9.83, "volume": 523176.0}, {"date": "2018-11-29", "close": 9.8, "volume": 316838.0}, {"date": "2018-11-30", "close": 10.1, "volume": 598271.0}, {"date": "2018-12-03", "close": 10.14, "volume": 325477.0}, {"date": "2018-12-04", "close": 10.06, "volume": 509047.0}, {"date": "2018-12-06", "close": 10.34, "volume": 618509.0}, {"date": "2018-12-07", "close": 10.3, "volume": 648458.0}, {"date": "2018-12-10", "close": 10.27, "volume": 368934.0}, {"date": "2018-12-11", "close": 10.25, "volume": 308516.0}, {"date": "2018-12-12", "close": 10.07, "volume": 386304.0}, {"date": "2018-12-13", "close": 10.24, "volume": 418760.0}, {"date": "2018-12-14", "close": 10.32, "volume": 1235496.0}, {"date": "2018-12-17", "close": 9.92, "volume": 714284.0}, {"date": "2018-12-18", "close": 9.91, "volume": 575054.0}, {"date": "2018-12-19", "close": 9.82, "volume": 563634.0}, {"date": "2018-12-20", "close": 9.62, "volume": 593983.0}, {"date": "2018-12-21", "close": 9.55, "volume": 1655207.0}, {"date": "2018-12-24", "close": 9.05, "volume": 411331.0}, {"date": "2018-12-26", "close": 9.21, "volume": 1071794.0}, {"date": "2018-12-27", "close": 9.19, "volume": 723513.0}, {"date": "2018-12-28", "close": 9.23, "volume": 791285.0}, {"date": "2018-12-31", "close": 9.18, "volume": 591257.0}, {"date": "2019-01-02", "close": 9.12, "volume": 739479.0}, {"date": "2019-01-03", "close": 9.19, "volume": 620296.0}, {"date": "2019-01-04", "close": 9.37, "volume": 572370.0}, {"date": "2019-01-07", "close": 9.42, "volume": 477397.0}, {"date": "2019-01-08", "close": 9.69, "volume": 833891.0}, {"date": "2019-01-09", "close": 9.74, "volume": 426557.0}, {"date": "2019-01-10", "close": 9.77, "volume": 470398.0}, {"date": "2019-01-11", "close": 9.78, "volume": 359920.0}, {"date": "2019-01-14", "close": 9.75, "volume": 255244.0}, {"date": "2019-01-15", "close": 9.84, "volume": 353995.0}, {"date": "2019-01-16", "close": 10.06, "volume": 447353.0}, {"date": "2019-01-17", "close": 10.17, "volume": 532966.0}, {"date": "2019-01-18", "close": 10.07, "volume": 441491.0}, {"date": "2019-01-22", "close": 10.07, "volume": 486647.0}, {"date": "2019-01-23", "close": 10.1, "volume": 384745.0}, {"date": "2019-01-24", "close": 10.16, "volume": 290444.0}, {"date": "2019-01-25", "close": 10.25, "volume": 329872.0}, {"date": "2019-01-28", "close": 10.33, "volume": 329767.0}, {"date": "2019-01-29", "close": 10.36, "volume": 416250.0}, {"date": "2019-01-30", "close": 10.41, "volume": 774077.0}, {"date": "2019-01-31", "close": 10.45, "volume": 1101677.0}, {"date": "2019-02-01", "close": 10.35, "volume": 543328.0}, {"date": "2019-02-04", "close": 10.51, "volume": 702330.0}, {"date": "2019-02-05", "close": 10.56, "volume": 273947.0}, {"date": "2019-02-06", "close": 10.35, "volume": 416738.0}, {"date": "2019-02-07", "close": 10.42, "volume": 481547.0}, {"date": "2019-02-08", "close": 10.47, "volume": 207647.0}, {"date": "2019-02-11", "close": 10.58, "volume": 274494.0}, {"date": "2019-02-12", "close": 10.51, "volume": 235347.0}, {"date": "2019-02-13", "close": 10.5, "volume": 322322.0}, {"date": "2019-02-14", "close": 10.52, "volume": 575380.0}, {"date": "2019-02-15", "close": 10.6, "volume": 416533.0}, {"date": "2019-02-19", "close": 10.72, "volume": 420304.0}, {"date": "2019-02-20", "close": 10.7, "volume": 732168.0}, {"date": "2019-02-21", "close": 10.28, "volume": 1078831.0}, {"date": "2019-02-22", "close": 10.28, "volume": 553147.0}, {"date": "2019-02-25", "close": 10.28, "volume": 660838.0}, {"date": "2019-02-26", "close": 10.24, "volume": 962463.0}, {"date": "2019-02-27", "close": 10.28, "volume": 340523.0}, {"date": "2019-02-28", "close": 10.36, "volume": 965547.0}, {"date": "2019-03-01", "close": 10.37, "volume": 656459.0}, {"date": "2019-03-04", "close": 10.26, "volume": 510709.0}, {"date": "2019-03-05", "close": 10.26, "volume": 440630.0}, {"date": "2019-03-06", "close": 10.27, "volume": 506241.0}, {"date": "2019-03-07", "close": 10.23, "volume": 558209.0}, {"date": "2019-03-08", "close": 10.3, "volume": 635193.0}, {"date": "2019-03-11", "close": 10.4, "volume": 654364.0}, {"date": "2019-03-12", "close": 10.47, "volume": 492400.0}, {"date": "2019-03-13", "close": 10.59, "volume": 724375.0}, {"date": "2019-03-14", "close": 10.56, "volume": 600112.0}, {"date": "2019-03-15", "close": 10.49, "volume": 916856.0}, {"date": "2019-03-18", "close": 10.45, "volume": 420973.0}, {"date": "2019-03-19", "close": 10.43, "volume": 409613.0}, {"date": "2019-03-20", "close": 10.53, "volume": 652862.0}, {"date": "2019-03-21", "close": 10.62, "volume": 623378.0}, {"date": "2019-03-22", "close": 10.51, "volume": 435397.0}, {"date": "2019-03-25", "close": 10.58, "volume": 296285.0}, {"date": "2019-03-26", "close": 10.76, "volume": 319047.0}, {"date": "2019-03-27", "close": 10.85, "volume": 460964.0}, {"date": "2019-03-28", "close": 10.8, "volume": 346242.0}, {"date": "2019-03-29", "close": 10.79, "volume": 573200.0}, {"date": "2019-04-01", "close": 10.78, "volume": 548633.0}, {"date": "2019-04-02", "close": 10.89, "volume": 489147.0}, {"date": "2019-04-03", "close": 10.84, "volume": 254073.0}, {"date": "2019-04-04", "close": 10.72, "volume": 623469.0}, {"date": "2019-04-05", "close": 10.76, "volume": 878034.0}, {"date": "2019-04-08", "close": 10.67, "volume": 242219.0}, {"date": "2019-04-09", "close": 10.49, "volume": 376884.0}, {"date": "2019-04-10", "close": 10.68, "volume": 456980.0}, {"date": "2019-04-11", "close": 10.59, "volume": 213856.0}, {"date": "2019-04-12", "close": 10.57, "volume": 257490.0}, {"date": "2019-04-15", "close": 10.49, "volume": 214482.0}, {"date": "2019-04-16", "close": 10.32, "volume": 371199.0}, {"date": "2019-04-17", "close": 10.12, "volume": 555236.0}, {"date": "2019-04-18", "close": 10.3, "volume": 332816.0}, {"date": "2019-04-22", "close": 10.15, "volume": 291397.0}, {"date": "2019-04-23", "close": 10.34, "volume": 285558.0}, {"date": "2019-04-24", "close": 10.47, "volume": 313401.0}, {"date": "2019-04-25", "close": 10.49, "volume": 219097.0}, {"date": "2019-04-26", "close": 10.6, "volume": 309558.0}, {"date": "2019-04-29", "close": 10.55, "volume": 250309.0}, {"date": "2019-04-30", "close": 10.59, "volume": 379742.0}, {"date": "2019-05-01", "close": 10.65, "volume": 881907.0}, {"date": "2019-05-02", "close": 10.54, "volume": 379054.0}, {"date": "2019-05-03", "close": 10.8, "volume": 364618.0}, {"date": "2019-05-06", "close": 10.66, "volume": 509166.0}, {"date": "2019-05-07", "close": 10.5, "volume": 500316.0}, {"date": "2019-05-08", "close": 10.47, "volume": 317783.0}, {"date": "2019-05-09", "close": 10.55, "volume": 513127.0}, {"date": "2019-05-10", "close": 10.79, "volume": 333303.0}, {"date": "2019-05-13", "close": 10.71, "volume": 364678.0}, {"date": "2019-05-14", "close": 10.82, "volume": 282477.0}, {"date": "2019-05-15", "close": 10.84, "volume": 279731.0}, {"date": "2019-05-16", "close": 10.93, "volume": 366496.0}, {"date": "2019-05-17", "close": 10.93, "volume": 242267.0}, {"date": "2019-05-20", "close": 10.85, "volume": 182695.0}, {"date": "2019-05-21", "close": 10.93, "volume": 328204.0}, {"date": "2019-05-22", "close": 10.98, "volume": 252803.0}, {"date": "2019-05-23", "close": 10.96, "volume": 373760.0}, {"date": "2019-05-24", "close": 11.04, "volume": 289213.0}, {"date": "2019-05-28", "close": 10.96, "volume": 308348.0}, {"date": "2019-05-29", "close": 10.83, "volume": 277618.0}, {"date": "2019-05-30", "close": 10.89, "volume": 220142.0}, {"date": "2019-05-31", "close": 10.98, "volume": 320658.0}, {"date": "2019-06-03", "close": 11.04, "volume": 567028.0}, {"date": "2019-06-04", "close": 11.08, "volume": 239281.0}, {"date": "2019-06-05", "close": 11.24, "volume": 366890.0}, {"date": "2019-06-06", "close": 11.32, "volume": 239105.0}, {"date": "2019-06-07", "close": 11.42, "volume": 354160.0}, {"date": "2019-06-10", "close": 11.41, "volume": 281906.0}, {"date": "2019-06-11", "close": 11.52, "volume": 524270.0}, {"date": "2019-06-12", "close": 11.63, "volume": 279534.0}, {"date": "2019-06-13", "close": 11.85, "volume": 390425.0}, {"date": "2019-06-14", "close": 11.92, "volume": 352219.0}, {"date": "2019-06-17", "close": 12.01, "volume": 327127.0}, {"date": "2019-06-18", "close": 11.99, "volume": 318647.0}, {"date": "2019-06-19", "close": 12.05, "volume": 254511.0}, {"date": "2019-06-20", "close": 12.09, "volume": 377350.0}, {"date": "2019-06-21", "close": 11.83, "volume": 797778.0}, {"date": "2019-06-24", "close": 11.89, "volume": 419710.0}, {"date": "2019-06-25", "close": 11.68, "volume": 395226.0}, {"date": "2019-06-26", "close": 11.5, "volume": 371699.0}, {"date": "2019-06-27", "close": 11.49, "volume": 408102.0}, {"date": "2019-06-28", "close": 11.57, "volume": 994996.0}, {"date": "2019-07-01", "close": 11.65, "volume": 566448.0}, {"date": "2019-07-02", "close": 11.8, "volume": 307260.0}, {"date": "2019-07-03", "close": 11.98, "volume": 262801.0}, {"date": "2019-07-05", "close": 11.95, "volume": 264542.0}, {"date": "2019-07-08", "close": 11.98, "volume": 365160.0}, {"date": "2019-07-09", "close": 12.0, "volume": 382728.0}, {"date": "2019-07-10", "close": 11.99, "volume": 352072.0}, {"date": "2019-07-11", "close": 11.88, "volume": 303828.0}, {"date": "2019-07-12", "close": 11.95, "volume": 337750.0}, {"date": "2019-07-15", "close": 11.93, "volume": 214021.0}, {"date": "2019-07-16", "close": 11.95, "volume": 308117.0}, {"date": "2019-07-17", "close": 12.01, "volume": 398447.0}, {"date": "2019-07-18", "close": 12.1, "volume": 321800.0}, {"date": "2019-07-19", "close": 11.91, "volume": 653530.0}, {"date": "2019-07-22", "close": 11.82, "volume": 581510.0}, {"date": "2019-07-23", "close": 12.0, "volume": 563886.0}, {"date": "2019-07-24", "close": 11.98, "volume": 525476.0}, {"date": "2019-07-25", "close": 11.98, "volume": 483087.0}, {"date": "2019-07-26", "close": 12.06, "volume": 407278.0}, {"date": "2019-07-29", "close": 12.23, "volume": 817801.0}, {"date": "2019-07-30", "close": 12.37, "volume": 491231.0}, {"date": "2019-07-31", "close": 12.35, "volume": 735641.0}, {"date": "2019-08-01", "close": 13.01, "volume": 1188588.0}, {"date": "2019-08-02", "close": 12.73, "volume": 498955.0}, {"date": "2019-08-05", "close": 12.6, "volume": 705253.0}, {"date": "2019-08-06", "close": 12.91, "volume": 345729.0}, {"date": "2019-08-07", "close": 13.07, "volume": 849294.0}, {"date": "2019-08-08", "close": 13.21, "volume": 676576.0}, {"date": "2019-08-09", "close": 13.3, "volume": 465084.0}, {"date": "2019-08-12", "close": 13.12, "volume": 645517.0}, {"date": "2019-08-13", "close": 13.17, "volume": 637368.0}, {"date": "2019-08-14", "close": 12.88, "volume": 580308.0}, {"date": "2019-08-15", "close": 13.24, "volume": 479522.0}, {"date": "2019-08-16", "close": 13.38, "volume": 846946.0}, {"date": "2019-08-19", "close": 13.52, "volume": 648200.0}, {"date": "2019-08-20", "close": 13.68, "volume": 607423.0}, {"date": "2019-08-21", "close": 13.79, "volume": 352487.0}, {"date": "2019-08-22", "close": 13.83, "volume": 896214.0}, {"date": "2019-08-23", "close": 13.84, "volume": 556807.0}, {"date": "2019-08-26", "close": 13.98, "volume": 340946.0}, {"date": "2019-08-27", "close": 13.88, "volume": 464732.0}, {"date": "2019-08-28", "close": 13.93, "volume": 313746.0}, {"date": "2019-08-29", "close": 13.96, "volume": 251646.0}, {"date": "2019-08-30", "close": 13.91, "volume": 404264.0}, {"date": "2019-09-03", "close": 13.88, "volume": 1238782.0}, {"date": "2019-09-04", "close": 14.0, "volume": 501378.0}, {"date": "2019-09-05", "close": 13.82, "volume": 561193.0}, {"date": "2019-09-06", "close": 13.69, "volume": 779144.0}, {"date": "2019-09-09", "close": 13.8, "volume": 937779.0}, {"date": "2019-09-10", "close": 13.72, "volume": 479694.0}, {"date": "2019-09-11", "close": 14.0, "volume": 481544.0}, {"date": "2019-09-12", "close": 14.04, "volume": 361184.0}, {"date": "2019-09-13", "close": 13.92, "volume": 401686.0}, {"date": "2019-09-16", "close": 14.05, "volume": 527141.0}, {"date": "2019-09-17", "close": 14.48, "volume": 537869.0}, {"date": "2019-09-18", "close": 14.47, "volume": 529760.0}, {"date": "2019-09-19", "close": 14.42, "volume": 490779.0}, {"date": "2019-09-20", "close": 14.44, "volume": 1700334.0}, {"date": "2019-09-23", "close": 14.42, "volume": 344067.0}, {"date": "2019-09-24", "close": 14.32, "volume": 468138.0}, {"date": "2019-09-25", "close": 14.43, "volume": 575462.0}, {"date": "2019-09-26", "close": 14.4, "volume": 438419.0}, {"date": "2019-09-27", "close": 14.34, "volume": 597943.0}, {"date": "2019-09-30", "close": 14.31, "volume": 610608.0}, {"date": "2019-10-01", "close": 14.21, "volume": 479741.0}, {"date": "2019-10-02", "close": 14.35, "volume": 463507.0}, {"date": "2019-10-03", "close": 14.38, "volume": 372707.0}, {"date": "2019-10-04", "close": 14.66, "volume": 582617.0}, {"date": "2019-10-07", "close": 14.7, "volume": 356134.0}, {"date": "2019-10-08", "close": 14.68, "volume": 432275.0}, {"date": "2019-10-09", "close": 14.69, "volume": 320207.0}, {"date": "2019-10-10", "close": 14.63, "volume": 438168.0}, {"date": "2019-10-11", "close": 14.69, "volume": 350965.0}, {"date": "2019-10-14", "close": 14.59, "volume": 452951.0}, {"date": "2019-10-15", "close": 14.8, "volume": 427622.0}, {"date": "2019-10-16", "close": 14.9, "volume": 398614.0}, {"date": "2019-10-17", "close": 15.02, "volume": 478315.0}, {"date": "2019-10-18", "close": 15.03, "volume": 408044.0}, {"date": "2019-10-21", "close": 15.07, "volume": 485310.0}, {"date": "2019-10-22", "close": 15.0, "volume": 318516.0}, {"date": "2019-10-23", "close": 15.06, "volume": 269532.0}, {"date": "2019-10-24", "close": 15.04, "volume": 312860.0}, {"date": "2019-10-25", "close": 15.0, "volume": 280097.0}, {"date": "2019-10-28", "close": 15.07, "volume": 323301.0}, {"date": "2019-10-29", "close": 15.15, "volume": 346211.0}, {"date": "2019-10-30", "close": 15.36, "volume": 343020.0}, {"date": "2019-10-31", "close": 15.4, "volume": 826755.0}, {"date": "2019-11-01", "close": 15.18, "volume": 566240.0}, {"date": "2019-11-04", "close": 14.9, "volume": 497529.0}, {"date": "2019-11-05", "close": 14.4, "volume": 915733.0}, {"date": "2019-11-06", "close": 14.5, "volume": 451923.0}, {"date": "2019-11-07", "close": 14.39, "volume": 390210.0}, {"date": "2019-11-08", "close": 14.31, "volume": 448491.0}, {"date": "2019-11-11", "close": 14.44, "volume": 292978.0}, {"date": "2019-11-12", "close": 14.32, "volume": 308361.0}, {"date": "2019-11-13", "close": 14.47, "volume": 510747.0}, {"date": "2019-11-14", "close": 14.5, "volume": 241347.0}, {"date": "2019-11-15", "close": 14.63, "volume": 565354.0}, {"date": "2019-11-18", "close": 14.66, "volume": 317591.0}, {"date": "2019-11-19", "close": 14.75, "volume": 321072.0}, {"date": "2019-11-20", "close": 14.74, "volume": 422683.0}, {"date": "2019-11-21", "close": 14.41, "volume": 372512.0}, {"date": "2019-11-22", "close": 14.45, "volume": 376778.0}, {"date": "2019-11-25", "close": 14.65, "volume": 385364.0}, {"date": "2019-11-26", "close": 14.9, "volume": 356927.0}, {"date": "2019-11-27", "close": 14.99, "volume": 318673.0}, {"date": "2019-11-29", "close": 14.94, "volume": 217759.0}, {"date": "2019-12-02", "close": 14.62, "volume": 411286.0}, {"date": "2019-12-03", "close": 14.64, "volume": 249473.0}, {"date": "2019-12-04", "close": 14.71, "volume": 294919.0}, {"date": "2019-12-05", "close": 14.77, "volume": 477623.0}, {"date": "2019-12-06", "close": 14.77, "volume": 308170.0}, {"date": "2019-12-09", "close": 14.81, "volume": 277061.0}, {"date": "2019-12-10", "close": 14.74, "volume": 305324.0}, {"date": "2019-12-11", "close": 14.19, "volume": 1001797.0}, {"date": "2019-12-12", "close": 13.92, "volume": 651651.0}, {"date": "2019-12-13", "close": 13.71, "volume": 968180.0}, {"date": "2019-12-16", "close": 14.04, "volume": 685012.0}, {"date": "2019-12-17", "close": 13.79, "volume": 429706.0}, {"date": "2019-12-18", "close": 14.09, "volume": 346817.0}, {"date": "2019-12-19", "close": 13.92, "volume": 415267.0}, {"date": "2019-12-20", "close": 14.12, "volume": 1887139.0}, {"date": "2019-12-23", "close": 13.9, "volume": 359993.0}, {"date": "2019-12-24", "close": 13.84, "volume": 89897.0}, {"date": "2019-12-26", "close": 13.88, "volume": 148076.0}, {"date": "2019-12-27", "close": 13.94, "volume": 197543.0}, {"date": "2019-12-30", "close": 13.88, "volume": 607363.0}, {"date": "2019-12-31", "close": 14.08, "volume": 391923.0}, {"date": "2020-01-02", "close": 13.86, "volume": 307857.0}, {"date": "2020-01-03", "close": 14.02, "volume": 438383.0}, {"date": "2020-01-06", "close": 14.09, "volume": 396281.0}, {"date": "2020-01-07", "close": 13.93, "volume": 324683.0}, {"date": "2020-01-08", "close": 13.97, "volume": 466833.0}, {"date": "2020-01-09", "close": 13.9, "volume": 244582.0}, {"date": "2020-01-10", "close": 14.05, "volume": 302923.0}, {"date": "2020-01-13", "close": 14.41, "volume": 411758.0}, {"date": "2020-01-14", "close": 14.31, "volume": 347987.0}, {"date": "2020-01-15", "close": 14.43, "volume": 335837.0}, {"date": "2020-01-16", "close": 14.57, "volume": 346535.0}, {"date": "2020-01-17", "close": 14.81, "volume": 317354.0}, {"date": "2020-01-21", "close": 14.99, "volume": 486037.0}, {"date": "2020-01-22", "close": 14.9, "volume": 397467.0}, {"date": "2020-01-23", "close": 14.99, "volume": 467170.0}, {"date": "2020-01-24", "close": 14.87, "volume": 268448.0}, {"date": "2020-01-27", "close": 14.92, "volume": 327880.0}, {"date": "2020-01-28", "close": 15.03, "volume": 329809.0}, {"date": "2020-01-29", "close": 14.93, "volume": 472293.0}, {"date": "2020-01-30", "close": 15.07, "volume": 461424.0}, {"date": "2020-01-31", "close": 14.67, "volume": 2434451.0}, {"date": "2020-02-03", "close": 14.82, "volume": 491512.0}, {"date": "2020-02-04", "close": 14.88, "volume": 358358.0}, {"date": "2020-02-05", "close": 14.86, "volume": 350067.0}, {"date": "2020-02-06", "close": 15.1, "volume": 382549.0}, {"date": "2020-02-07", "close": 15.11, "volume": 216087.0}, {"date": "2020-02-10", "close": 15.3, "volume": 315846.0}, {"date": "2020-02-11", "close": 15.63, "volume": 607709.0}, {"date": "2020-02-12", "close": 15.8, "volume": 653017.0}, {"date": "2020-02-13", "close": 16.5, "volume": 1101427.0}, {"date": "2020-02-14", "close": 16.44, "volume": 608201.0}, {"date": "2020-02-18", "close": 16.31, "volume": 445667.0}, {"date": "2020-02-19", "close": 16.31, "volume": 370344.0}, {"date": "2020-02-20", "close": 15.35, "volume": 4477040.0}, {"date": "2020-02-21", "close": 15.44, "volume": 1992243.0}, {"date": "2020-02-24", "close": 15.31, "volume": 1151431.0}, {"date": "2020-02-25", "close": 15.15, "volume": 963757.0}, {"date": "2020-02-26", "close": 15.16, "volume": 1015018.0}, {"date": "2020-02-27", "close": 14.25, "volume": 907803.0}, {"date": "2020-02-28", "close": 13.26, "volume": 2036823.0}, {"date": "2020-03-02", "close": 13.87, "volume": 1196684.0}, {"date": "2020-03-03", "close": 13.71, "volume": 1006307.0}, {"date": "2020-03-04", "close": 14.31, "volume": 893855.0}, {"date": "2020-03-05", "close": 14.57, "volume": 1401096.0}, {"date": "2020-03-06", "close": 14.35, "volume": 752829.0}, {"date": "2020-03-09", "close": 12.56, "volume": 770052.0}, {"date": "2020-03-10", "close": 13.55, "volume": 1265767.0}, {"date": "2020-03-11", "close": 12.55, "volume": 1066740.0}, {"date": "2020-03-12", "close": 11.5, "volume": 1466693.0}, {"date": "2020-03-13", "close": 12.38, "volume": 1619192.0}, {"date": "2020-03-16", "close": 10.16, "volume": 1354272.0}, {"date": "2020-03-17", "close": 11.16, "volume": 1805830.0}, {"date": "2020-03-18", "close": 9.61, "volume": 1193344.0}, {"date": "2020-03-19", "close": 9.29, "volume": 1500653.0}, {"date": "2020-03-20", "close": 8.76, "volume": 1559303.0}, {"date": "2020-03-23", "close": 7.62, "volume": 1306798.0}, {"date": "2020-03-24", "close": 8.19, "volume": 1408229.0}, {"date": "2020-03-25", "close": 8.35, "volume": 1785625.0}, {"date": "2020-03-26", "close": 9.11, "volume": 1367760.0}, {"date": "2020-03-27", "close": 8.95, "volume": 996946.0}, {"date": "2020-03-30", "close": 8.86, "volume": 878617.0}, {"date": "2020-03-31", "close": 8.94, "volume": 1314484.0}, {"date": "2020-04-01", "close": 8.05, "volume": 1159919.0}, {"date": "2020-04-02", "close": 7.82, "volume": 661183.0}, {"date": "2020-04-03", "close": 7.04, "volume": 1192421.0}, {"date": "2020-04-06", "close": 7.73, "volume": 1043509.0}, {"date": "2020-04-07", "close": 8.02, "volume": 1008163.0}, {"date": "2020-04-08", "close": 8.5, "volume": 1642821.0}, {"date": "2020-04-09", "close": 9.94, "volume": 1370120.0}, {"date": "2020-04-13", "close": 9.38, "volume": 889129.0}, {"date": "2020-04-14", "close": 9.73, "volume": 543389.0}, {"date": "2020-04-15", "close": 9.07, "volume": 750943.0}, {"date": "2020-04-16", "close": 8.6, "volume": 626641.0}, {"date": "2020-04-17", "close": 9.02, "volume": 873158.0}, {"date": "2020-04-20", "close": 9.05, "volume": 778450.0}, {"date": "2020-04-21", "close": 9.11, "volume": 787908.0}, {"date": "2020-04-22", "close": 9.11, "volume": 669944.0}, {"date": "2020-04-23", "close": 8.92, "volume": 1475523.0}, {"date": "2020-04-24", "close": 9.26, "volume": 983946.0}, {"date": "2020-04-27", "close": 9.48, "volume": 743339.0}, {"date": "2020-04-28", "close": 10.14, "volume": 852503.0}, {"date": "2020-04-29", "close": 10.2, "volume": 812028.0}, {"date": "2020-04-30", "close": 10.07, "volume": 667982.0}, {"date": "2020-05-01", "close": 9.86, "volume": 736115.0}, {"date": "2020-05-04", "close": 9.81, "volume": 1106377.0}, {"date": "2020-05-05", "close": 9.76, "volume": 792554.0}, {"date": "2020-05-06", "close": 9.44, "volume": 566171.0}, {"date": "2020-05-07", "close": 9.42, "volume": 909111.0}, {"date": "2020-05-08", "close": 9.88, "volume": 521882.0}, {"date": "2020-05-11", "close": 9.63, "volume": 923230.0}, {"date": "2020-05-12", "close": 9.26, "volume": 1332320.0}, {"date": "2020-05-13", "close": 9.0, "volume": 876037.0}, {"date": "2020-05-14", "close": 8.92, "volume": 1214257.0}, {"date": "2020-05-15", "close": 9.08, "volume": 2225898.0}, {"date": "2020-05-18", "close": 9.92, "volume": 1525316.0}, {"date": "2020-05-19", "close": 9.61, "volume": 594972.0}, {"date": "2020-05-20", "close": 9.67, "volume": 726906.0}, {"date": "2020-05-21", "close": 9.72, "volume": 386246.0}, {"date": "2020-05-22", "close": 9.75, "volume": 628285.0}, {"date": "2020-05-26", "close": 10.12, "volume": 748425.0}, {"date": "2020-05-27", "close": 10.22, "volume": 654132.0}, {"date": "2020-05-28", "close": 10.17, "volume": 490400.0}, {"date": "2020-05-29", "close": 9.89, "volume": 1576670.0}, {"date": "2020-06-01", "close": 10.07, "volume": 664243.0}, {"date": "2020-06-02", "close": 10.5, "volume": 938111.0}, {"date": "2020-06-03", "close": 10.91, "volume": 577335.0}, {"date": "2020-06-04", "close": 10.92, "volume": 665713.0}, {"date": "2020-06-05", "close": 11.62, "volume": 790918.0}, {"date": "2020-06-08", "close": 12.19, "volume": 778955.0}, {"date": "2020-06-09", "close": 11.92, "volume": 617409.0}, {"date": "2020-06-10", "close": 11.32, "volume": 607183.0}, {"date": "2020-06-11", "close": 10.81, "volume": 1102914.0}, {"date": "2020-06-12", "close": 11.29, "volume": 1432312.0}, {"date": "2020-06-15", "close": 11.49, "volume": 1059188.0}, {"date": "2020-06-16", "close": 11.78, "volume": 817506.0}, {"date": "2020-06-17", "close": 11.4, "volume": 1323047.0}, {"date": "2020-06-18", "close": 11.44, "volume": 409368.0}, {"date": "2020-06-19", "close": 11.01, "volume": 2367101.0}, {"date": "2020-06-22", "close": 11.13, "volume": 769716.0}, {"date": "2020-06-23", "close": 11.19, "volume": 831424.0}, {"date": "2020-06-24", "close": 10.94, "volume": 1220336.0}, {"date": "2020-06-25", "close": 11.09, "volume": 734069.0}, {"date": "2020-06-26", "close": 11.04, "volume": 1382121.0}, {"date": "2020-06-29", "close": 11.45, "volume": 1078863.0}, {"date": "2020-06-30", "close": 11.49, "volume": 745674.0}, {"date": "2020-07-01", "close": 11.56, "volume": 741356.0}, {"date": "2020-07-02", "close": 11.43, "volume": 472013.0}, {"date": "2020-07-06", "close": 11.5, "volume": 786422.0}, {"date": "2020-07-07", "close": 11.12, "volume": 735941.0}, {"date": "2020-07-08", "close": 10.95, "volume": 488542.0}, {"date": "2020-07-09", "close": 10.83, "volume": 588721.0}, {"date": "2020-07-10", "close": 10.93, "volume": 704601.0}, {"date": "2020-07-13", "close": 10.99, "volume": 521002.0}, {"date": "2020-07-14", "close": 11.11, "volume": 445183.0}, {"date": "2020-07-15", "close": 11.27, "volume": 510043.0}, {"date": "2020-07-16", "close": 11.15, "volume": 479590.0}, {"date": "2020-07-17", "close": 11.22, "volume": 315985.0}, {"date": "2020-07-20", "close": 11.08, "volume": 724179.0}, {"date": "2020-07-21", "close": 10.93, "volume": 507659.0}, {"date": "2020-07-22", "close": 11.25, "volume": 467795.0}, {"date": "2020-07-23", "close": 11.0, "volume": 461312.0}, {"date": "2020-07-24", "close": 10.84, "volume": 343831.0}, {"date": "2020-07-27", "close": 10.76, "volume": 947354.0}, {"date": "2020-07-28", "close": 11.06, "volume": 505917.0}, {"date": "2020-07-29", "close": 11.21, "volume": 420749.0}, {"date": "2020-07-30", "close": 11.44, "volume": 583345.0}, {"date": "2020-07-31", "close": 11.5, "volume": 1037224.0}, {"date": "2020-08-03", "close": 11.02, "volume": 1328031.0}, {"date": "2020-08-04", "close": 11.36, "volume": 556874.0}, {"date": "2020-08-05", "close": 11.66, "volume": 752893.0}, {"date": "2020-08-06", "close": 11.73, "volume": 362267.0}, {"date": "2020-08-07", "close": 11.93, "volume": 565105.0}, {"date": "2020-08-10", "close": 12.04, "volume": 610489.0}, {"date": "2020-08-11", "close": 11.94, "volume": 529904.0}, {"date": "2020-08-12", "close": 11.95, "volume": 590690.0}, {"date": "2020-08-13", "close": 11.61, "volume": 615899.0}, {"date": "2020-08-14", "close": 11.68, "volume": 379872.0}, {"date": "2020-08-17", "close": 11.81, "volume": 415199.0}, {"date": "2020-08-18", "close": 11.75, "volume": 427929.0}, {"date": "2020-08-19", "close": 11.59, "volume": 425111.0}, {"date": "2020-08-20", "close": 11.63, "volume": 472841.0}, {"date": "2020-08-21", "close": 11.46, "volume": 789463.0}, {"date": "2020-08-24", "close": 11.74, "volume": 555290.0}, {"date": "2020-08-25", "close": 11.7, "volume": 605775.0}, {"date": "2020-08-26", "close": 11.55, "volume": 523652.0}, {"date": "2020-08-27", "close": 11.78, "volume": 395341.0}, {"date": "2020-08-28", "close": 11.86, "volume": 485406.0}, {"date": "2020-08-31", "close": 11.71, "volume": 1079202.0}, {"date": "2020-09-01", "close": 11.79, "volume": 337288.0}, {"date": "2020-09-02", "close": 11.98, "volume": 706717.0}, {"date": "2020-09-03", "close": 12.1, "volume": 653949.0}, {"date": "2020-09-04", "close": 12.14, "volume": 485992.0}, {"date": "2020-09-08", "close": 11.85, "volume": 498678.0}, {"date": "2020-09-09", "close": 11.72, "volume": 407714.0}, {"date": "2020-09-10", "close": 11.56, "volume": 492974.0}, {"date": "2020-09-11", "close": 11.22, "volume": 503979.0}, {"date": "2020-09-14", "close": 11.69, "volume": 522157.0}, {"date": "2020-09-15", "close": 11.7, "volume": 408009.0}, {"date": "2020-09-16", "close": 11.82, "volume": 447783.0}, {"date": "2020-09-17", "close": 11.73, "volume": 412221.0}, {"date": "2020-09-18", "close": 11.42, "volume": 1775282.0}, {"date": "2020-09-21", "close": 10.98, "volume": 766388.0}, {"date": "2020-09-22", "close": 11.12, "volume": 459765.0}, {"date": "2020-09-23", "close": 10.92, "volume": 1017286.0}, {"date": "2020-09-24", "close": 11.05, "volume": 455792.0}, {"date": "2020-09-25", "close": 11.33, "volume": 942850.0}, {"date": "2020-09-28", "close": 11.65, "volume": 491764.0}, {"date": "2020-09-29", "close": 11.5, "volume": 638965.0}, {"date": "2020-09-30", "close": 11.59, "volume": 964222.0}, {"date": "2020-10-01", "close": 11.87, "volume": 396097.0}, {"date": "2020-10-02", "close": 11.95, "volume": 795646.0}, {"date": "2020-10-05", "close": 12.04, "volume": 368927.0}, {"date": "2020-10-06", "close": 11.94, "volume": 583838.0}, {"date": "2020-10-07", "close": 11.94, "volume": 384077.0}, {"date": "2020-10-08", "close": 12.15, "volume": 482802.0}, {"date": "2020-10-09", "close": 12.07, "volume": 350313.0}, {"date": "2020-10-12", "close": 12.05, "volume": 600354.0}, {"date": "2020-10-13", "close": 11.94, "volume": 395335.0}, {"date": "2020-10-14", "close": 11.92, "volume": 332934.0}, {"date": "2020-10-15", "close": 11.96, "volume": 265397.0}, {"date": "2020-10-16", "close": 11.72, "volume": 322589.0}, {"date": "2020-10-19", "close": 11.5, "volume": 435779.0}, {"date": "2020-10-20", "close": 11.67, "volume": 319659.0}, {"date": "2020-10-21", "close": 11.77, "volume": 634194.0}, {"date": "2020-10-22", "close": 11.69, "volume": 537203.0}, {"date": "2020-10-23", "close": 11.7, "volume": 539831.0}, {"date": "2020-10-26", "close": 11.65, "volume": 509562.0}, {"date": "2020-10-27", "close": 11.74, "volume": 1066035.0}, {"date": "2020-10-28", "close": 11.39, "volume": 631414.0}, {"date": "2020-10-29", "close": 12.02, "volume": 766081.0}, {"date": "2020-10-30", "close": 12.15, "volume": 588033.0}, {"date": "2020-11-02", "close": 12.65, "volume": 687167.0}, {"date": "2020-11-03", "close": 12.83, "volume": 442886.0}, {"date": "2020-11-04", "close": 12.77, "volume": 506638.0}, {"date": "2020-11-05", "close": 12.85, "volume": 403164.0}, {"date": "2020-11-06", "close": 12.61, "volume": 574114.0}, {"date": "2020-11-09", "close": 13.01, "volume": 745530.0}, {"date": "2020-11-10", "close": 13.8, "volume": 871842.0}, {"date": "2020-11-11", "close": 13.7, "volume": 441143.0}, {"date": "2020-11-12", "close": 13.23, "volume": 379883.0}, {"date": "2020-11-13", "close": 13.64, "volume": 520087.0}, {"date": "2020-11-16", "close": 13.88, "volume": 386619.0}, {"date": "2020-11-17", "close": 14.01, "volume": 1722398.0}, {"date": "2020-11-18", "close": 13.4, "volume": 1025098.0}, {"date": "2020-11-19", "close": 13.1, "volume": 602117.0}, {"date": "2020-11-20", "close": 12.98, "volume": 552783.0}, {"date": "2020-11-23", "close": 12.94, "volume": 485518.0}, {"date": "2020-11-24", "close": 13.18, "volume": 1009159.0}, {"date": "2020-11-25", "close": 13.05, "volume": 750472.0}, {"date": "2020-11-27", "close": 12.86, "volume": 240170.0}, {"date": "2020-11-30", "close": 12.88, "volume": 367531.0}, {"date": "2020-12-01", "close": 13.02, "volume": 863835.0}, {"date": "2020-12-02", "close": 13.28, "volume": 598167.0}, {"date": "2020-12-03", "close": 13.14, "volume": 366593.0}, {"date": "2020-12-04", "close": 13.37, "volume": 329507.0}, {"date": "2020-12-07", "close": 13.4, "volume": 751820.0}, {"date": "2020-12-08", "close": 13.29, "volume": 375633.0}, {"date": "2020-12-09", "close": 13.24, "volume": 323333.0}, {"date": "2020-12-10", "close": 13.19, "volume": 407089.0}, {"date": "2020-12-11", "close": 13.22, "volume": 360415.0}, {"date": "2020-12-14", "close": 13.21, "volume": 633695.0}, {"date": "2020-12-15", "close": 13.92, "volume": 513416.0}, {"date": "2020-12-16", "close": 13.66, "volume": 578310.0}, {"date": "2020-12-17", "close": 13.66, "volume": 284100.0}, {"date": "2020-12-18", "close": 13.29, "volume": 1325513.0}, {"date": "2020-12-21", "close": 13.3, "volume": 295178.0}, {"date": "2020-12-22", "close": 13.37, "volume": 351659.0}, {"date": "2020-12-23", "close": 13.15, "volume": 588432.0}, {"date": "2020-12-24", "close": 13.58, "volume": 251302.0}, {"date": "2020-12-28", "close": 13.67, "volume": 334654.0}, {"date": "2020-12-29", "close": 13.29, "volume": 289453.0}, {"date": "2020-12-30", "close": 13.31, "volume": 231235.0}, {"date": "2020-12-31", "close": 13.43, "volume": 440009.0}, {"date": "2021-01-04", "close": 13.05, "volume": 467699.0}, {"date": "2021-01-05", "close": 13.12, "volume": 307495.0}, {"date": "2021-01-06", "close": 13.37, "volume": 833815.0}, {"date": "2021-01-07", "close": 13.19, "volume": 458242.0}, {"date": "2021-01-08", "close": 13.33, "volume": 420063.0}, {"date": "2021-01-11", "close": 13.2, "volume": 295021.0}, {"date": "2021-01-12", "close": 13.17, "volume": 308496.0}, {"date": "2021-01-13", "close": 13.27, "volume": 254854.0}, {"date": "2021-01-14", "close": 13.48, "volume": 471095.0}, {"date": "2021-01-15", "close": 13.57, "volume": 437876.0}, {"date": "2021-01-19", "close": 13.49, "volume": 472886.0}, {"date": "2021-01-20", "close": 13.8, "volume": 332578.0}, {"date": "2021-01-21", "close": 13.61, "volume": 511537.0}, {"date": "2021-01-22", "close": 13.72, "volume": 358125.0}, {"date": "2021-01-25", "close": 13.62, "volume": 280220.0}, {"date": "2021-01-26", "close": 13.69, "volume": 416020.0}, {"date": "2021-01-27", "close": 13.32, "volume": 592328.0}, {"date": "2021-01-28", "close": 13.51, "volume": 371574.0}, {"date": "2021-01-29", "close": 13.28, "volume": 542736.0}, {"date": "2021-02-01", "close": 13.61, "volume": 379557.0}, {"date": "2021-02-02", "close": 13.83, "volume": 368856.0}, {"date": "2021-02-03", "close": 13.6, "volume": 496462.0}, {"date": "2021-02-04", "close": 13.91, "volume": 325980.0}, {"date": "2021-02-05", "close": 14.23, "volume": 816684.0}, {"date": "2021-02-08", "close": 14.2, "volume": 510518.0}, {"date": "2021-02-09", "close": 14.28, "volume": 600035.0}, {"date": "2021-02-10", "close": 14.61, "volume": 527887.0}, {"date": "2021-02-11", "close": 14.58, "volume": 745397.0}, {"date": "2021-02-12", "close": 14.56, "volume": 805233.0}, {"date": "2021-02-16", "close": 14.23, "volume": 629748.0}, {"date": "2021-02-17", "close": 14.22, "volume": 563835.0}, {"date": "2021-02-18", "close": 14.22, "volume": 539860.0}, {"date": "2021-02-19", "close": 14.2, "volume": 434139.0}, {"date": "2021-02-22", "close": 14.16, "volume": 614154.0}, {"date": "2021-02-23", "close": 14.41, "volume": 541186.0}, {"date": "2021-02-24", "close": 14.39, "volume": 481326.0}, {"date": "2021-02-25", "close": 14.18, "volume": 419368.0}, {"date": "2021-02-26", "close": 14.04, "volume": 700485.0}, {"date": "2021-03-01", "close": 14.32, "volume": 474094.0}, {"date": "2021-03-02", "close": 14.19, "volume": 407172.0}, {"date": "2021-03-03", "close": 14.34, "volume": 703827.0}, {"date": "2021-03-04", "close": 14.18, "volume": 744037.0}, {"date": "2021-03-05", "close": 14.28, "volume": 609622.0}, {"date": "2021-03-08", "close": 14.5, "volume": 836048.0}, {"date": "2021-03-09", "close": 14.19, "volume": 922808.0}, {"date": "2021-03-10", "close": 14.52, "volume": 881851.0}, {"date": "2021-03-11", "close": 14.73, "volume": 853689.0}, {"date": "2021-03-12", "close": 15.09, "volume": 1022263.0}, {"date": "2021-03-15", "close": 15.15, "volume": 977013.0}, {"date": "2021-03-16", "close": 14.98, "volume": 886169.0}, {"date": "2021-03-17", "close": 15.13, "volume": 681067.0}, {"date": "2021-03-18", "close": 14.95, "volume": 679171.0}, {"date": "2021-03-19", "close": 14.5, "volume": 3532930.0}, {"date": "2021-03-22", "close": 14.59, "volume": 498976.0}, {"date": "2021-03-23", "close": 14.79, "volume": 775711.0}, {"date": "2021-03-24", "close": 15.1, "volume": 683287.0}, {"date": "2021-03-25", "close": 15.5, "volume": 1367889.0}, {"date": "2021-03-26", "close": 15.72, "volume": 769359.0}, {"date": "2021-03-29", "close": 15.49, "volume": 803829.0}, {"date": "2021-03-30", "close": 15.58, "volume": 611608.0}, {"date": "2021-03-31", "close": 15.2, "volume": 935057.0}, {"date": "2021-04-01", "close": 15.58, "volume": 517437.0}, {"date": "2021-04-05", "close": 15.49, "volume": 427635.0}, {"date": "2021-04-06", "close": 15.51, "volume": 883172.0}, {"date": "2021-04-07", "close": 15.46, "volume": 364761.0}, {"date": "2021-04-08", "close": 15.84, "volume": 1028954.0}, {"date": "2021-04-09", "close": 15.72, "volume": 384593.0}, {"date": "2021-04-12", "close": 15.84, "volume": 314780.0}, {"date": "2021-04-13", "close": 16.13, "volume": 982463.0}, {"date": "2021-04-14", "close": 16.03, "volume": 490111.0}, {"date": "2021-04-15", "close": 16.15, "volume": 706965.0}, {"date": "2021-04-16", "close": 16.35, "volume": 445261.0}, {"date": "2021-04-19", "close": 16.38, "volume": 757395.0}, {"date": "2021-04-20", "close": 16.68, "volume": 792871.0}, {"date": "2021-04-21", "close": 16.65, "volume": 607411.0}, {"date": "2021-04-22", "close": 16.69, "volume": 545542.0}, {"date": "2021-04-23", "close": 16.7, "volume": 523699.0}, {"date": "2021-04-26", "close": 16.78, "volume": 381977.0}, {"date": "2021-04-27", "close": 16.93, "volume": 1099306.0}, {"date": "2021-04-28", "close": 16.77, "volume": 766291.0}, {"date": "2021-04-29", "close": 16.63, "volume": 603897.0}, {"date": "2021-04-30", "close": 16.84, "volume": 652935.0}, {"date": "2021-05-03", "close": 16.65, "volume": 824812.0}, {"date": "2021-05-04", "close": 16.26, "volume": 817009.0}, {"date": "2021-05-05", "close": 16.0, "volume": 647791.0}, {"date": "2021-05-06", "close": 16.18, "volume": 392184.0}, {"date": "2021-05-07", "close": 16.45, "volume": 1237931.0}, {"date": "2021-05-10", "close": 16.35, "volume": 1207932.0}, {"date": "2021-05-11", "close": 16.1, "volume": 406010.0}, {"date": "2021-05-12", "close": 15.69, "volume": 526040.0}, {"date": "2021-05-13", "close": 16.14, "volume": 686138.0}, {"date": "2021-05-14", "close": 16.24, "volume": 318860.0}, {"date": "2021-05-17", "close": 16.22, "volume": 554799.0}, {"date": "2021-05-18", "close": 16.22, "volume": 306099.0}, {"date": "2021-05-19", "close": 16.1, "volume": 561369.0}, {"date": "2021-05-20", "close": 16.39, "volume": 507115.0}, {"date": "2021-05-21", "close": 16.37, "volume": 1158572.0}, {"date": "2021-05-24", "close": 16.76, "volume": 477061.0}, {"date": "2021-05-25", "close": 16.79, "volume": 703627.0}, {"date": "2021-05-26", "close": 16.83, "volume": 461515.0}, {"date": "2021-05-27", "close": 16.95, "volume": 1231803.0}, {"date": "2021-05-28", "close": 17.08, "volume": 525298.0}, {"date": "2021-06-01", "close": 17.34, "volume": 763603.0}, {"date": "2021-06-02", "close": 17.64, "volume": 817131.0}, {"date": "2021-06-03", "close": 17.6, "volume": 360553.0}, {"date": "2021-06-04", "close": 17.66, "volume": 368141.0}, {"date": "2021-06-07", "close": 17.93, "volume": 647389.0}, {"date": "2021-06-08", "close": 18.32, "volume": 453676.0}, {"date": "2021-06-09", "close": 18.33, "volume": 565888.0}, {"date": "2021-06-10", "close": 18.56, "volume": 432009.0}, {"date": "2021-06-11", "close": 18.7, "volume": 496960.0}, {"date": "2021-06-14", "close": 18.74, "volume": 784011.0}, {"date": "2021-06-15", "close": 18.46, "volume": 654580.0}, {"date": "2021-06-16", "close": 18.41, "volume": 747618.0}, {"date": "2021-06-17", "close": 18.44, "volume": 725180.0}, {"date": "2021-06-18", "close": 17.91, "volume": 1269702.0}, {"date": "2021-06-21", "close": 18.46, "volume": 564597.0}, {"date": "2021-06-22", "close": 18.32, "volume": 390697.0}, {"date": "2021-06-23", "close": 18.22, "volume": 526060.0}, {"date": "2021-06-24", "close": 18.15, "volume": 440025.0}, {"date": "2021-06-25", "close": 18.43, "volume": 1445193.0}, {"date": "2021-06-28", "close": 18.21, "volume": 633242.0}, {"date": "2021-06-29", "close": 18.22, "volume": 466789.0}, {"date": "2021-06-30", "close": 18.23, "volume": 992136.0}, {"date": "2021-07-01", "close": 18.16, "volume": 449475.0}, {"date": "2021-07-02", "close": 18.32, "volume": 481226.0}, {"date": "2021-07-06", "close": 18.66, "volume": 595828.0}, {"date": "2021-07-07", "close": 18.74, "volume": 617524.0}, {"date": "2021-07-08", "close": 18.57, "volume": 528066.0}, {"date": "2021-07-09", "close": 18.97, "volume": 332381.0}, {"date": "2021-07-12", "close": 19.27, "volume": 294987.0}, {"date": "2021-07-13", "close": 19.02, "volume": 355256.0}, {"date": "2021-07-14", "close": 19.43, "volume": 623150.0}, {"date": "2021-07-15", "close": 19.67, "volume": 414151.0}, {"date": "2021-07-16", "close": 19.71, "volume": 362897.0}, {"date": "2021-07-19", "close": 19.34, "volume": 543307.0}, {"date": "2021-07-20", "close": 20.04, "volume": 890149.0}, {"date": "2021-07-21", "close": 19.91, "volume": 476186.0}, {"date": "2021-07-22", "close": 19.79, "volume": 450515.0}, {"date": "2021-07-23", "close": 20.0, "volume": 264116.0}, {"date": "2021-07-26", "close": 19.91, "volume": 418513.0}, {"date": "2021-07-27", "close": 18.26, "volume": 4732049.0}, {"date": "2021-07-28", "close": 18.72, "volume": 7178765.0}, {"date": "2021-07-29", "close": 19.03, "volume": 2070337.0}, {"date": "2021-07-30", "close": 19.28, "volume": 1796829.0}, {"date": "2021-08-02", "close": 19.72, "volume": 1001806.0}, {"date": "2021-08-03", "close": 19.88, "volume": 1358810.0}, {"date": "2021-08-04", "close": 19.81, "volume": 608940.0}, {"date": "2021-08-05", "close": 20.05, "volume": 904678.0}, {"date": "2021-08-06", "close": 20.09, "volume": 1074432.0}, {"date": "2021-08-09", "close": 19.91, "volume": 655390.0}, {"date": "2021-08-10", "close": 19.72, "volume": 928421.0}, {"date": "2021-08-11", "close": 19.77, "volume": 1005771.0}, {"date": "2021-08-12", "close": 20.01, "volume": 506489.0}, {"date": "2021-08-13", "close": 20.15, "volume": 437171.0}, {"date": "2021-08-16", "close": 19.92, "volume": 599270.0}, {"date": "2021-08-17", "close": 19.86, "volume": 638351.0}, {"date": "2021-08-18", "close": 19.8, "volume": 744113.0}, {"date": "2021-08-19", "close": 19.8, "volume": 565364.0}, {"date": "2021-08-20", "close": 20.42, "volume": 908480.0}, {"date": "2021-08-23", "close": 20.0, "volume": 666417.0}, {"date": "2021-08-24", "close": 19.94, "volume": 661760.0}, {"date": "2021-08-25", "close": 20.02, "volume": 832503.0}, {"date": "2021-08-26", "close": 20.17, "volume": 710010.0}, {"date": "2021-08-27", "close": 20.45, "volume": 705465.0}, {"date": "2021-08-30", "close": 20.59, "volume": 586903.0}, {"date": "2021-08-31", "close": 20.48, "volume": 696848.0}, {"date": "2021-09-01", "close": 20.77, "volume": 693274.0}, {"date": "2021-09-02", "close": 20.8, "volume": 551226.0}, {"date": "2021-09-03", "close": 20.93, "volume": 720415.0}, {"date": "2021-09-07", "close": 20.13, "volume": 1084699.0}, {"date": "2021-09-08", "close": 20.4, "volume": 603592.0}, {"date": "2021-09-09", "close": 20.09, "volume": 618286.0}, {"date": "2021-09-10", "close": 19.72, "volume": 637962.0}, {"date": "2021-09-13", "close": 19.81, "volume": 691793.0}, {"date": "2021-09-14", "close": 20.15, "volume": 922238.0}, {"date": "2021-09-15", "close": 20.12, "volume": 892911.0}, {"date": "2021-09-16", "close": 20.27, "volume": 735088.0}, {"date": "2021-09-17", "close": 20.24, "volume": 2244770.0}, {"date": "2021-09-20", "close": 20.23, "volume": 1285757.0}, {"date": "2021-09-21", "close": 20.3, "volume": 714729.0}, {"date": "2021-09-22", "close": 20.59, "volume": 783865.0}, {"date": "2021-09-23", "close": 20.9, "volume": 727814.0}, {"date": "2021-09-24", "close": 20.81, "volume": 493698.0}, {"date": "2021-09-27", "close": 20.62, "volume": 752997.0}, {"date": "2021-09-28", "close": 20.67, "volume": 630635.0}, {"date": "2021-09-29", "close": 20.9, "volume": 582128.0}, {"date": "2021-09-30", "close": 20.35, "volume": 566796.0}, {"date": "2021-10-01", "close": 20.8, "volume": 1209259.0}, {"date": "2021-10-04", "close": 21.01, "volume": 1458246.0}, {"date": "2021-10-05", "close": 20.74, "volume": 631062.0}, {"date": "2021-10-06", "close": 21.11, "volume": 623885.0}, {"date": "2021-10-07", "close": 21.07, "volume": 788543.0}, {"date": "2021-10-08", "close": 20.65, "volume": 476807.0}, {"date": "2021-10-11", "close": 20.65, "volume": 334240.0}, {"date": "2021-10-12", "close": 21.0, "volume": 545522.0}, {"date": "2021-10-13", "close": 21.23, "volume": 279032.0}, {"date": "2021-10-14", "close": 21.52, "volume": 538338.0}, {"date": "2021-10-15", "close": 21.31, "volume": 477645.0}, {"date": "2021-10-18", "close": 21.58, "volume": 310972.0}, {"date": "2021-10-19", "close": 21.42, "volume": 489034.0}, {"date": "2021-10-20", "close": 22.02, "volume": 773964.0}, {"date": "2021-10-21", "close": 22.19, "volume": 447556.0}, {"date": "2021-10-22", "close": 22.45, "volume": 692024.0}, {"date": "2021-10-25", "close": 22.34, "volume": 832123.0}, {"date": "2021-10-26", "close": 22.35, "volume": 997309.0}, {"date": "2021-10-27", "close": 22.66, "volume": 937517.0}, {"date": "2021-10-28", "close": 23.83, "volume": 1532233.0}, {"date": "2021-10-29", "close": 23.63, "volume": 1366104.0}, {"date": "2021-11-01", "close": 23.64, "volume": 984254.0}, {"date": "2021-11-02", "close": 24.04, "volume": 1130368.0}, {"date": "2021-11-03", "close": 24.3, "volume": 1138826.0}, {"date": "2021-11-04", "close": 24.22, "volume": 583633.0}, {"date": "2021-11-05", "close": 24.5, "volume": 783460.0}, {"date": "2021-11-08", "close": 24.44, "volume": 500624.0}, {"date": "2021-11-09", "close": 24.61, "volume": 532995.0}, {"date": "2021-11-10", "close": 24.68, "volume": 509820.0}, {"date": "2021-11-11", "close": 25.16, "volume": 651555.0}, {"date": "2021-11-12", "close": 25.12, "volume": 403464.0}, {"date": "2021-11-15", "close": 25.6, "volume": 1163481.0}, {"date": "2021-11-16", "close": 24.98, "volume": 1377534.0}, {"date": "2021-11-17", "close": 25.24, "volume": 883572.0}, {"date": "2021-11-18", "close": 25.6, "volume": 653271.0}, {"date": "2021-11-19", "close": 25.36, "volume": 1094388.0}, {"date": "2021-11-22", "close": 24.94, "volume": 449652.0}, {"date": "2021-11-23", "close": 25.33, "volume": 785347.0}, {"date": "2021-11-24", "close": 25.83, "volume": 803269.0}, {"date": "2021-11-26", "close": 24.69, "volume": 393479.0}, {"date": "2021-11-29", "close": 24.98, "volume": 616142.0}, {"date": "2021-11-30", "close": 24.5, "volume": 1086777.0}, {"date": "2021-12-01", "close": 24.01, "volume": 660978.0}, {"date": "2021-12-02", "close": 24.91, "volume": 1412605.0}, {"date": "2021-12-03", "close": 24.78, "volume": 689980.0}, {"date": "2021-12-06", "close": 24.97, "volume": 891635.0}, {"date": "2021-12-07", "close": 25.18, "volume": 593966.0}, {"date": "2021-12-08", "close": 25.46, "volume": 752622.0}, {"date": "2021-12-09", "close": 24.98, "volume": 590216.0}, {"date": "2021-12-10", "close": 24.49, "volume": 1742994.0}, {"date": "2021-12-13", "close": 24.94, "volume": 1374862.0}, {"date": "2021-12-14", "close": 24.22, "volume": 1190383.0}, {"date": "2021-12-15", "close": 24.45, "volume": 2022986.0}, {"date": "2021-12-16", "close": 24.15, "volume": 2744893.0}, {"date": "2021-12-17", "close": 24.31, "volume": 4705233.0}, {"date": "2021-12-20", "close": 23.86, "volume": 4547514.0}, {"date": "2021-12-21", "close": 23.28, "volume": 13011070.0}, {"date": "2021-12-22", "close": 23.49, "volume": 4498690.0}, {"date": "2021-12-23", "close": 23.56, "volume": 3054354.0}, {"date": "2021-12-27", "close": 23.73, "volume": 2819359.0}, {"date": "2021-12-28", "close": 23.75, "volume": 1949140.0}, {"date": "2021-12-29", "close": 24.44, "volume": 3746060.0}, {"date": "2021-12-30", "close": 25.22, "volume": 3387205.0}, {"date": "2021-12-31", "close": 25.83, "volume": 2595914.0}, {"date": "2022-01-03", "close": 24.7, "volume": 7334919.0}, {"date": "2022-01-04", "close": 24.81, "volume": 3443539.0}, {"date": "2022-01-05", "close": 24.24, "volume": 4944030.0}, {"date": "2022-01-06", "close": 24.13, "volume": 2909818.0}, {"date": "2022-01-07", "close": 23.75, "volume": 3634593.0}, {"date": "2022-01-10", "close": 24.22, "volume": 3380741.0}, {"date": "2022-01-11", "close": 23.95, "volume": 2691766.0}, {"date": "2022-01-12", "close": 23.93, "volume": 2699412.0}, {"date": "2022-01-13", "close": 23.71, "volume": 1647036.0}, {"date": "2022-01-14", "close": 23.46, "volume": 2001099.0}, {"date": "2022-01-18", "close": 23.27, "volume": 2645302.0}, {"date": "2022-01-19", "close": 22.7, "volume": 2605349.0}, {"date": "2022-01-20", "close": 22.34, "volume": 2376618.0}, {"date": "2022-01-21", "close": 22.26, "volume": 2366494.0}, {"date": "2022-01-24", "close": 22.16, "volume": 2850896.0}, {"date": "2022-01-25", "close": 22.17, "volume": 2841937.0}, {"date": "2022-01-26", "close": 21.99, "volume": 2800914.0}, {"date": "2022-01-27", "close": 22.04, "volume": 3517052.0}, {"date": "2022-01-28", "close": 22.86, "volume": 2448473.0}, {"date": "2022-01-31", "close": 22.99, "volume": 2025599.0}, {"date": "2022-02-01", "close": 23.12, "volume": 2254554.0}, {"date": "2022-02-02", "close": 23.81, "volume": 2431776.0}, {"date": "2022-02-03", "close": 23.6, "volume": 2488341.0}, {"date": "2022-02-04", "close": 23.62, "volume": 2523516.0}, {"date": "2022-02-07", "close": 23.36, "volume": 3781094.0}, {"date": "2022-02-08", "close": 23.2, "volume": 2472918.0}, {"date": "2022-02-09", "close": 24.0, "volume": 2122335.0}, {"date": "2022-02-10", "close": 23.94, "volume": 4992072.0}, {"date": "2022-02-11", "close": 24.05, "volume": 3523398.0}, {"date": "2022-02-14", "close": 23.43, "volume": 2708950.0}, {"date": "2022-02-15", "close": 23.8, "volume": 3809528.0}, {"date": "2022-02-16", "close": 23.99, "volume": 2644444.0}, {"date": "2022-02-17", "close": 24.76, "volume": 6154439.0}, {"date": "2022-02-18", "close": 24.56, "volume": 3549025.0}, {"date": "2022-02-22", "close": 24.99, "volume": 6188356.0}, {"date": "2022-02-23", "close": 24.59, "volume": 3185043.0}, {"date": "2022-02-24", "close": 24.71, "volume": 4098492.0}, {"date": "2022-02-25", "close": 25.36, "volume": 4050696.0}, {"date": "2022-02-28", "close": 25.27, "volume": 3997822.0}, {"date": "2022-03-01", "close": 25.1, "volume": 2835912.0}, {"date": "2022-03-02", "close": 25.98, "volume": 5038882.0}, {"date": "2022-03-03", "close": 26.18, "volume": 5147871.0}, {"date": "2022-03-04", "close": 26.59, "volume": 5953704.0}, {"date": "2022-03-07", "close": 26.76, "volume": 6754601.0}, {"date": "2022-03-08", "close": 26.79, "volume": 4764126.0}, {"date": "2022-03-09", "close": 26.14, "volume": 6252805.0}, {"date": "2022-03-10", "close": 25.96, "volume": 5432501.0}, {"date": "2022-03-11", "close": 25.64, "volume": 3657934.0}, {"date": "2022-03-14", "close": 25.1, "volume": 5112539.0}, {"date": "2022-03-15", "close": 25.66, "volume": 5367616.0}, {"date": "2022-03-16", "close": 25.74, "volume": 5824705.0}, {"date": "2022-03-17", "close": 25.66, "volume": 8745466.0}, {"date": "2022-03-18", "close": 25.37, "volume": 54326190.0}, {"date": "2022-03-21", "close": 25.51, "volume": 8761871.0}, {"date": "2022-03-22", "close": 25.57, "volume": 5403380.0}, {"date": "2022-03-23", "close": 25.29, "volume": 2391917.0}, {"date": "2022-03-24", "close": 25.99, "volume": 3702974.0}, {"date": "2022-03-25", "close": 26.38, "volume": 6216498.0}, {"date": "2022-03-28", "close": 26.32, "volume": 2285458.0}, {"date": "2022-03-29", "close": 26.84, "volume": 3285943.0}, {"date": "2022-03-30", "close": 26.84, "volume": 3179762.0}, {"date": "2022-03-31", "close": 26.44, "volume": 3834660.0}, {"date": "2022-04-01", "close": 27.24, "volume": 3442151.0}, {"date": "2022-04-04", "close": 26.77, "volume": 3218436.0}, {"date": "2022-04-05", "close": 26.26, "volume": 3923254.0}, {"date": "2022-04-06", "close": 26.87, "volume": 3822930.0}, {"date": "2022-04-07", "close": 27.04, "volume": 3659157.0}, {"date": "2022-04-08", "close": 27.11, "volume": 3456108.0}, {"date": "2022-04-11", "close": 26.76, "volume": 6881748.0}, {"date": "2022-04-12", "close": 26.69, "volume": 2824791.0}, {"date": "2022-04-13", "close": 26.95, "volume": 2417761.0}, {"date": "2022-04-14", "close": 26.96, "volume": 2261372.0}, {"date": "2022-04-18", "close": 26.86, "volume": 2215146.0}, {"date": "2022-04-19", "close": 27.3, "volume": 2628693.0}, {"date": "2022-04-20", "close": 27.84, "volume": 2601727.0}, {"date": "2022-04-21", "close": 28.15, "volume": 3181231.0}, {"date": "2022-04-22", "close": 27.68, "volume": 3460499.0}, {"date": "2022-04-25", "close": 27.88, "volume": 4429370.0}, {"date": "2022-04-26", "close": 27.69, "volume": 2866696.0}, {"date": "2022-04-27", "close": 27.31, "volume": 4305698.0}, {"date": "2022-04-28", "close": 27.96, "volume": 2668745.0}, {"date": "2022-04-29", "close": 27.26, "volume": 4020000.0}, {"date": "2022-05-02", "close": 26.04, "volume": 3591564.0}, {"date": "2022-05-03", "close": 26.88, "volume": 3390880.0}, {"date": "2022-05-04", "close": 25.52, "volume": 4827473.0}, {"date": "2022-05-05", "close": 23.75, "volume": 5168538.0}, {"date": "2022-05-06", "close": 23.41, "volume": 3336611.0}, {"date": "2022-05-09", "close": 22.15, "volume": 2625178.0}, {"date": "2022-05-10", "close": 22.19, "volume": 3940253.0}, {"date": "2022-05-11", "close": 22.68, "volume": 3222679.0}, {"date": "2022-05-12", "close": 22.44, "volume": 3316523.0}, {"date": "2022-05-13", "close": 22.69, "volume": 7399176.0}, {"date": "2022-05-16", "close": 22.48, "volume": 3441261.0}, {"date": "2022-05-17", "close": 22.68, "volume": 5677231.0}, {"date": "2022-05-18", "close": 22.19, "volume": 47752130.0}, {"date": "2022-05-19", "close": 22.31, "volume": 5945041.0}, {"date": "2022-05-20", "close": 22.39, "volume": 4143335.0}, {"date": "2022-05-23", "close": 22.88, "volume": 3007196.0}, {"date": "2022-05-24", "close": 23.05, "volume": 2505711.0}, {"date": "2022-05-25", "close": 23.35, "volume": 2457310.0}, {"date": "2022-05-26", "close": 23.39, "volume": 1837053.0}, {"date": "2022-05-27", "close": 24.07, "volume": 2135274.0}, {"date": "2022-05-31", "close": 23.51, "volume": 13188400.0}, {"date": "2022-06-01", "close": 23.69, "volume": 2217348.0}, {"date": "2022-06-02", "close": 24.04, "volume": 2403281.0}, {"date": "2022-06-03", "close": 23.75, "volume": 2201069.0}, {"date": "2022-06-06", "close": 22.83, "volume": 3924960.0}, {"date": "2022-06-07", "close": 23.56, "volume": 1843173.0}, {"date": "2022-06-08", "close": 23.1, "volume": 1407317.0}, {"date": "2022-06-09", "close": 22.47, "volume": 2164902.0}, {"date": "2022-06-10", "close": 22.24, "volume": 2029879.0}, {"date": "2022-06-13", "close": 21.16, "volume": 2455149.0}, {"date": "2022-06-14", "close": 21.01, "volume": 2797619.0}, {"date": "2022-06-15", "close": 21.45, "volume": 4076880.0}, {"date": "2022-06-16", "close": 20.7, "volume": 4554134.0}, {"date": "2022-06-17", "close": 20.58, "volume": 5580864.0}, {"date": "2022-06-21", "close": 20.54, "volume": 3963483.0}, {"date": "2022-06-22", "close": 20.5, "volume": 4214998.0}, {"date": "2022-06-23", "close": 20.85, "volume": 2274193.0}, {"date": "2022-06-24", "close": 20.78, "volume": 2951086.0}, {"date": "2022-06-27", "close": 21.33, "volume": 1704573.0}, {"date": "2022-06-28", "close": 21.01, "volume": 1973503.0}, {"date": "2022-06-29", "close": 20.91, "volume": 1723362.0}, {"date": "2022-06-30", "close": 20.73, "volume": 1851448.0}, {"date": "2022-07-01", "close": 21.0, "volume": 1894272.0}, {"date": "2022-07-05", "close": 20.76, "volume": 4535435.0}, {"date": "2022-07-06", "close": 20.72, "volume": 3168777.0}, {"date": "2022-07-07", "close": 20.74, "volume": 1597620.0}, {"date": "2022-07-08", "close": 20.3, "volume": 1440718.0}, {"date": "2022-07-11", "close": 20.1, "volume": 1612667.0}, {"date": "2022-07-12", "close": 20.4, "volume": 2100444.0}, {"date": "2022-07-13", "close": 20.5, "volume": 2228229.0}, {"date": "2022-07-14", "close": 20.28, "volume": 2361539.0}, {"date": "2022-07-15", "close": 20.83, "volume": 1940542.0}, {"date": "2022-07-18", "close": 20.58, "volume": 1025211.0}, {"date": "2022-07-19", "close": 21.27, "volume": 1127038.0}, {"date": "2022-07-20", "close": 21.2, "volume": 997695.0}, {"date": "2022-07-21", "close": 21.38, "volume": 1002277.0}, {"date": "2022-07-22", "close": 21.51, "volume": 1200791.0}, {"date": "2022-07-25", "close": 21.31, "volume": 1565984.0}, {"date": "2022-07-26", "close": 21.21, "volume": 1505285.0}, {"date": "2022-07-27", "close": 21.41, "volume": 944529.0}, {"date": "2022-07-28", "close": 22.17, "volume": 2228109.0}, {"date": "2022-07-29", "close": 22.2, "volume": 1707728.0}, {"date": "2022-08-01", "close": 21.58, "volume": 1589459.0}, {"date": "2022-08-02", "close": 21.36, "volume": 1401218.0}, {"date": "2022-08-03", "close": 21.04, "volume": 1357860.0}, {"date": "2022-08-04", "close": 20.96, "volume": 1344463.0}, {"date": "2022-08-05", "close": 21.1, "volume": 1063880.0}, {"date": "2022-08-08", "close": 21.45, "volume": 961130.0}, {"date": "2022-08-09", "close": 21.83, "volume": 1980664.0}, {"date": "2022-08-10", "close": 22.01, "volume": 1077404.0}, {"date": "2022-08-11", "close": 22.09, "volume": 1648658.0}, {"date": "2022-08-12", "close": 22.31, "volume": 1977126.0}, {"date": "2022-08-15", "close": 22.53, "volume": 909634.0}, {"date": "2022-08-16", "close": 22.44, "volume": 791450.0}, {"date": "2022-08-17", "close": 22.33, "volume": 1056009.0}, {"date": "2022-08-18", "close": 21.52, "volume": 2614533.0}, {"date": "2022-08-19", "close": 21.2, "volume": 1764873.0}, {"date": "2022-08-22", "close": 20.78, "volume": 1169576.0}, {"date": "2022-08-23", "close": 20.38, "volume": 1496998.0}, {"date": "2022-08-24", "close": 20.45, "volume": 1087879.0}, {"date": "2022-08-25", "close": 20.69, "volume": 1632764.0}, {"date": "2022-08-26", "close": 20.08, "volume": 1248828.0}, {"date": "2022-08-29", "close": 19.82, "volume": 1376909.0}, {"date": "2022-08-30", "close": 19.65, "volume": 1810097.0}, {"date": "2022-08-31", "close": 19.45, "volume": 2199861.0}, {"date": "2022-09-01", "close": 19.47, "volume": 1663936.0}, {"date": "2022-09-02", "close": 19.12, "volume": 1780172.0}, {"date": "2022-09-06", "close": 19.33, "volume": 1404136.0}, {"date": "2022-09-07", "close": 19.58, "volume": 894416.0}, {"date": "2022-09-08", "close": 19.75, "volume": 1485967.0}, {"date": "2022-09-09", "close": 20.19, "volume": 2714570.0}, {"date": "2022-09-12", "close": 20.57, "volume": 1346779.0}, {"date": "2022-09-13", "close": 19.62, "volume": 3171792.0}, {"date": "2022-09-14", "close": 19.22, "volume": 2346602.0}, {"date": "2022-09-15", "close": 18.69, "volume": 2079224.0}, {"date": "2022-09-16", "close": 18.84, "volume": 3775183.0}, {"date": "2022-09-19", "close": 18.87, "volume": 1929506.0}, {"date": "2022-09-20", "close": 18.39, "volume": 2654102.0}, {"date": "2022-09-21", "close": 18.0, "volume": 2041970.0}, {"date": "2022-09-22", "close": 17.77, "volume": 1918235.0}, {"date": "2022-09-23", "close": 17.47, "volume": 2285617.0}, {"date": "2022-09-26", "close": 16.74, "volume": 2210637.0}, {"date": "2022-09-27", "close": 16.39, "volume": 2850418.0}, {"date": "2022-09-28", "close": 16.97, "volume": 2499610.0}, {"date": "2022-09-29", "close": 16.24, "volume": 2291478.0}, {"date": "2022-09-30", "close": 16.73, "volume": 4127325.0}, {"date": "2022-10-03", "close": 17.43, "volume": 3889874.0}, {"date": "2022-10-04", "close": 17.56, "volume": 3115791.0}, {"date": "2022-10-05", "close": 16.8, "volume": 2156799.0}, {"date": "2022-10-06", "close": 16.33, "volume": 2023556.0}, {"date": "2022-10-07", "close": 15.49, "volume": 4094090.0}, {"date": "2022-10-10", "close": 15.71, "volume": 1680905.0}, {"date": "2022-10-11", "close": 15.92, "volume": 2205019.0}, {"date": "2022-10-12", "close": 15.63, "volume": 1168124.0}, {"date": "2022-10-13", "close": 15.78, "volume": 2628415.0}, {"date": "2022-10-14", "close": 15.05, "volume": 1905875.0}, {"date": "2022-10-17", "close": 15.89, "volume": 2231817.0}, {"date": "2022-10-18", "close": 15.96, "volume": 1873155.0}, {"date": "2022-10-19", "close": 15.55, "volume": 1260852.0}, {"date": "2022-10-20", "close": 15.58, "volume": 1247296.0}, {"date": "2022-10-21", "close": 15.74, "volume": 1413188.0}, {"date": "2022-10-24", "close": 15.65, "volume": 1556913.0}, {"date": "2022-10-25", "close": 16.4, "volume": 2560458.0}, {"date": "2022-10-26", "close": 15.8, "volume": 2875695.0}, {"date": "2022-10-27", "close": 16.44, "volume": 2081997.0}, {"date": "2022-10-28", "close": 16.75, "volume": 1893017.0}, {"date": "2022-10-31", "close": 16.76, "volume": 1592114.0}, {"date": "2022-11-01", "close": 16.97, "volume": 1592959.0}, {"date": "2022-11-02", "close": 16.2, "volume": 5184966.0}, {"date": "2022-11-03", "close": 16.26, "volume": 1203052.0}, {"date": "2022-11-04", "close": 16.45, "volume": 1495861.0}, {"date": "2022-11-07", "close": 16.41, "volume": 1143566.0}, {"date": "2022-11-08", "close": 16.45, "volume": 1094057.0}, {"date": "2022-11-09", "close": 16.36, "volume": 1081476.0}, {"date": "2022-11-10", "close": 17.71, "volume": 1614629.0}, {"date": "2022-11-11", "close": 17.69, "volume": 1991595.0}, {"date": "2022-11-14", "close": 17.58, "volume": 3441704.0}, {"date": "2022-11-15", "close": 17.97, "volume": 3165249.0}, {"date": "2022-11-16", "close": 17.62, "volume": 1743582.0}, {"date": "2022-11-17", "close": 17.33, "volume": 1143200.0}, {"date": "2022-11-18", "close": 17.67, "volume": 2000229.0}, {"date": "2022-11-21", "close": 17.56, "volume": 1213164.0}, {"date": "2022-11-22", "close": 17.58, "volume": 1024924.0}, {"date": "2022-11-23", "close": 17.39, "volume": 1240253.0}, {"date": "2022-11-25", "close": 17.5, "volume": 496350.0}, {"date": "2022-11-28", "close": 17.21, "volume": 1336202.0}, {"date": "2022-11-29", "close": 17.56, "volume": 904144.0}, {"date": "2022-11-30", "close": 18.12, "volume": 1370061.0}, {"date": "2022-12-01", "close": 17.81, "volume": 1382777.0}, {"date": "2022-12-02", "close": 17.94, "volume": 1671366.0}, {"date": "2022-12-05", "close": 17.33, "volume": 1034966.0}, {"date": "2022-12-06", "close": 17.22, "volume": 1505268.0}, {"date": "2022-12-07", "close": 17.61, "volume": 1606019.0}, {"date": "2022-12-08", "close": 18.03, "volume": 1882867.0}, {"date": "2022-12-09", "close": 17.84, "volume": 1684087.0}, {"date": "2022-12-12", "close": 17.9, "volume": 2274542.0}, {"date": "2022-12-13", "close": 18.4, "volume": 2777645.0}, {"date": "2022-12-14", "close": 18.01, "volume": 1819813.0}, {"date": "2022-12-15", "close": 17.84, "volume": 1922356.0}, {"date": "2022-12-16", "close": 17.45, "volume": 6817554.0}, {"date": "2022-12-19", "close": 17.01, "volume": 1449747.0}, {"date": "2022-12-20", "close": 16.99, "volume": 1422791.0}, {"date": "2022-12-21", "close": 16.96, "volume": 1684754.0}, {"date": "2022-12-22", "close": 16.85, "volume": 1779941.0}, {"date": "2022-12-23", "close": 16.97, "volume": 1087300.0}, {"date": "2022-12-27", "close": 17.1, "volume": 1383706.0}, {"date": "2022-12-28", "close": 16.7, "volume": 1217406.0}, {"date": "2022-12-29", "close": 17.0, "volume": 1578596.0}, {"date": "2022-12-30", "close": 16.86, "volume": 1163541.0}, {"date": "2023-01-03", "close": 16.63, "volume": 1959068.0}, {"date": "2023-01-04", "close": 17.11, "volume": 1720063.0}, {"date": "2023-01-05", "close": 16.18, "volume": 1782789.0}, {"date": "2023-01-06", "close": 16.85, "volume": 2232358.0}, {"date": "2023-01-09", "close": 16.44, "volume": 1525707.0}, {"date": "2023-01-10", "close": 16.7, "volume": 2924390.0}, {"date": "2023-01-11", "close": 17.46, "volume": 1467798.0}, {"date": "2023-01-12", "close": 17.81, "volume": 3610364.0}, {"date": "2023-01-13", "close": 17.76, "volume": 2670825.0}, {"date": "2023-01-17", "close": 17.94, "volume": 1893270.0}, {"date": "2023-01-18", "close": 17.7, "volume": 2228556.0}, {"date": "2023-01-19", "close": 17.72, "volume": 2335787.0}, {"date": "2023-01-20", "close": 17.9, "volume": 2337772.0}, {"date": "2023-01-23", "close": 18.05, "volume": 2361601.0}, {"date": "2023-01-24", "close": 18.22, "volume": 1533390.0}, {"date": "2023-01-25", "close": 18.29, "volume": 1400114.0}, {"date": "2023-01-26", "close": 18.66, "volume": 1306219.0}, {"date": "2023-01-27", "close": 18.9, "volume": 962859.0}, {"date": "2023-01-30", "close": 18.39, "volume": 1270229.0}, {"date": "2023-01-31", "close": 18.83, "volume": 2289615.0}, {"date": "2023-02-01", "close": 19.11, "volume": 3056567.0}, {"date": "2023-02-02", "close": 19.47, "volume": 2525815.0}, {"date": "2023-02-03", "close": 19.19, "volume": 1761101.0}, {"date": "2023-02-06", "close": 19.15, "volume": 1009988.0}, {"date": "2023-02-07", "close": 19.21, "volume": 1835924.0}, {"date": "2023-02-08", "close": 19.11, "volume": 812389.0}, {"date": "2023-02-09", "close": 19.16, "volume": 2029486.0}, {"date": "2023-02-10", "close": 19.09, "volume": 2339890.0}, {"date": "2023-02-13", "close": 19.31, "volume": 1906964.0}, {"date": "2023-02-14", "close": 19.31, "volume": 1503684.0}, {"date": "2023-02-15", "close": 19.35, "volume": 1506239.0}, {"date": "2023-02-16", "close": 18.97, "volume": 3660235.0}, {"date": "2023-02-17", "close": 18.74, "volume": 2984672.0}, {"date": "2023-02-21", "close": 18.21, "volume": 3645861.0}, {"date": "2023-02-22", "close": 17.86, "volume": 2210083.0}, {"date": "2023-02-23", "close": 18.24, "volume": 1781160.0}, {"date": "2023-02-24", "close": 17.98, "volume": 1604675.0}, {"date": "2023-02-27", "close": 18.15, "volume": 1495447.0}, {"date": "2023-02-28", "close": 18.09, "volume": 2456625.0}, {"date": "2023-03-01", "close": 17.62, "volume": 1794922.0}, {"date": "2023-03-02", "close": 17.67, "volume": 1113928.0}, {"date": "2023-03-03", "close": 17.93, "volume": 1058104.0}, {"date": "2023-03-06", "close": 17.69, "volume": 2035615.0}, {"date": "2023-03-07", "close": 17.31, "volume": 2483501.0}, {"date": "2023-03-08", "close": 17.65, "volume": 1561675.0}, {"date": "2023-03-09", "close": 17.24, "volume": 1739721.0}, {"date": "2023-03-10", "close": 16.66, "volume": 3151504.0}, {"date": "2023-03-13", "close": 16.73, "volume": 3131018.0}, {"date": "2023-03-14", "close": 16.75, "volume": 2080428.0}, {"date": "2023-03-15", "close": 16.42, "volume": 2798847.0}, {"date": "2023-03-16", "close": 16.08, "volume": 2464394.0}, {"date": "2023-03-17", "close": 15.49, "volume": 4780184.0}, {"date": "2023-03-20", "close": 15.72, "volume": 1816462.0}, {"date": "2023-03-21", "close": 15.44, "volume": 1931664.0}, {"date": "2023-03-22", "close": 14.96, "volume": 1875261.0}, {"date": "2023-03-23", "close": 14.77, "volume": 1713435.0}, {"date": "2023-03-24", "close": 15.22, "volume": 2046852.0}, {"date": "2023-03-27", "close": 15.19, "volume": 1881412.0}, {"date": "2023-03-28", "close": 15.29, "volume": 1473013.0}, {"date": "2023-03-29", "close": 15.68, "volume": 1902997.0}, {"date": "2023-03-30", "close": 15.7, "volume": 1652138.0}, {"date": "2023-03-31", "close": 16.03, "volume": 2177266.0}, {"date": "2023-04-03", "close": 16.02, "volume": 1545765.0}, {"date": "2023-04-04", "close": 16.07, "volume": 2040226.0}, {"date": "2023-04-05", "close": 16.09, "volume": 1778301.0}, {"date": "2023-04-06", "close": 16.28, "volume": 1434373.0}, {"date": "2023-04-10", "close": 16.28, "volume": 1855652.0}, {"date": "2023-04-11", "close": 16.32, "volume": 1449950.0}, {"date": "2023-04-12", "close": 16.15, "volume": 1271161.0}, {"date": "2023-04-13", "close": 16.1, "volume": 995229.0}, {"date": "2023-04-14", "close": 15.9, "volume": 1060535.0}, {"date": "2023-04-17", "close": 16.19, "volume": 1472289.0}, {"date": "2023-04-18", "close": 16.08, "volume": 1061259.0}, {"date": "2023-04-19", "close": 16.24, "volume": 1464368.0}, {"date": "2023-04-20", "close": 16.06, "volume": 1296116.0}, {"date": "2023-04-21", "close": 16.34, "volume": 2313349.0}, {"date": "2023-04-24", "close": 16.14, "volume": 3109657.0}, {"date": "2023-04-25", "close": 15.72, "volume": 2819723.0}, {"date": "2023-04-26", "close": 15.76, "volume": 2484686.0}, {"date": "2023-04-27", "close": 16.47, "volume": 2896371.0}, {"date": "2023-04-28", "close": 16.65, "volume": 2040361.0}, {"date": "2023-05-01", "close": 16.7, "volume": 1245406.0}, {"date": "2023-05-02", "close": 16.48, "volume": 2044320.0}, {"date": "2023-05-03", "close": 16.43, "volume": 2402618.0}, {"date": "2023-05-04", "close": 16.56, "volume": 1193206.0}, {"date": "2023-05-05", "close": 16.94, "volume": 2234187.0}, {"date": "2023-05-08", "close": 17.06, "volume": 995445.0}, {"date": "2023-05-09", "close": 16.93, "volume": 2129397.0}, {"date": "2023-05-10", "close": 17.16, "volume": 1667328.0}, {"date": "2023-05-11", "close": 17.26, "volume": 1908678.0}, {"date": "2023-05-12", "close": 17.14, "volume": 1115146.0}, {"date": "2023-05-15", "close": 17.06, "volume": 1040365.0}, {"date": "2023-05-16", "close": 16.41, "volume": 1357860.0}, {"date": "2023-05-17", "close": 16.65, "volume": 1716246.0}, {"date": "2023-05-18", "close": 16.79, "volume": 1103256.0}, {"date": "2023-05-19", "close": 16.78, "volume": 951180.0}, {"date": "2023-05-22", "close": 16.84, "volume": 1380087.0}, {"date": "2023-05-23", "close": 17.08, "volume": 1644103.0}, {"date": "2023-05-24", "close": 16.7, "volume": 1295488.0}, {"date": "2023-05-25", "close": 16.66, "volume": 2550259.0}, {"date": "2023-05-26", "close": 16.97, "volume": 1240417.0}, {"date": "2023-05-30", "close": 17.07, "volume": 1496501.0}, {"date": "2023-05-31", "close": 17.27, "volume": 2644225.0}, {"date": "2023-06-01", "close": 17.5, "volume": 2004126.0}, {"date": "2023-06-02", "close": 17.97, "volume": 2403080.0}, {"date": "2023-06-05", "close": 17.83, "volume": 1339113.0}, {"date": "2023-06-06", "close": 18.47, "volume": 1909349.0}, {"date": "2023-06-07", "close": 18.6, "volume": 2697874.0}, {"date": "2023-06-08", "close": 18.25, "volume": 4324546.0}, {"date": "2023-06-09", "close": 18.33, "volume": 2732499.0}, {"date": "2023-06-12", "close": 18.08, "volume": 2157446.0}, {"date": "2023-06-13", "close": 18.35, "volume": 1399426.0}, {"date": "2023-06-14", "close": 18.52, "volume": 1469611.0}, {"date": "2023-06-15", "close": 18.63, "volume": 1529374.0}, {"date": "2023-06-16", "close": 18.51, "volume": 2502844.0}, {"date": "2023-06-20", "close": 18.18, "volume": 1845166.0}, {"date": "2023-06-21", "close": 18.06, "volume": 1711356.0}, {"date": "2023-06-22", "close": 17.61, "volume": 1489220.0}, {"date": "2023-06-23", "close": 17.33, "volume": 2686276.0}, {"date": "2023-06-26", "close": 17.96, "volume": 1535403.0}, {"date": "2023-06-27", "close": 18.3, "volume": 1319002.0}, {"date": "2023-06-28", "close": 18.03, "volume": 2010287.0}, {"date": "2023-06-29", "close": 18.29, "volume": 2009209.0}, {"date": "2023-06-30", "close": 18.22, "volume": 1899669.0}, {"date": "2023-07-03", "close": 18.48, "volume": 601004.0}, {"date": "2023-07-05", "close": 18.19, "volume": 2145184.0}, {"date": "2023-07-06", "close": 18.01, "volume": 1796799.0}, {"date": "2023-07-07", "close": 17.82, "volume": 1140535.0}, {"date": "2023-07-10", "close": 17.98, "volume": 1374982.0}, {"date": "2023-07-11", "close": 18.09, "volume": 1390244.0}, {"date": "2023-07-12", "close": 18.01, "volume": 2456422.0}, {"date": "2023-07-13", "close": 18.16, "volume": 1558318.0}, {"date": "2023-07-14", "close": 18.03, "volume": 1912677.0}, {"date": "2023-07-17", "close": 17.71, "volume": 1431028.0}, {"date": "2023-07-18", "close": 17.43, "volume": 1849376.0}, {"date": "2023-07-19", "close": 17.56, "volume": 1505462.0}, {"date": "2023-07-20", "close": 17.65, "volume": 1507107.0}, {"date": "2023-07-21", "close": 17.69, "volume": 1681430.0}, {"date": "2023-07-24", "close": 17.71, "volume": 1592509.0}, {"date": "2023-07-25", "close": 17.11, "volume": 2295300.0}, {"date": "2023-07-26", "close": 17.33, "volume": 1501479.0}, {"date": "2023-07-27", "close": 16.83, "volume": 2247983.0}, {"date": "2023-07-28", "close": 16.85, "volume": 1407657.0}, {"date": "2023-07-31", "close": 17.04, "volume": 1842540.0}, {"date": "2023-08-01", "close": 16.88, "volume": 1410755.0}, {"date": "2023-08-02", "close": 16.7, "volume": 1763993.0}, {"date": "2023-08-03", "close": 16.54, "volume": 2220549.0}, {"date": "2023-08-04", "close": 16.44, "volume": 2042531.0}, {"date": "2023-08-07", "close": 16.76, "volume": 1319395.0}, {"date": "2023-08-08", "close": 16.45, "volume": 907472.0}, {"date": "2023-08-09", "close": 16.41, "volume": 1141021.0}, {"date": "2023-08-10", "close": 16.35, "volume": 977190.0}, {"date": "2023-08-11", "close": 16.42, "volume": 1287720.0}, {"date": "2023-08-14", "close": 16.14, "volume": 883986.0}, {"date": "2023-08-15", "close": 16.03, "volume": 1107022.0}, {"date": "2023-08-16", "close": 16.02, "volume": 2590121.0}, {"date": "2023-08-17", "close": 16.0, "volume": 1852818.0}, {"date": "2023-08-18", "close": 16.05, "volume": 1789757.0}, {"date": "2023-08-21", "close": 15.89, "volume": 1023466.0}, {"date": "2023-08-22", "close": 15.94, "volume": 1059323.0}, {"date": "2023-08-23", "close": 16.29, "volume": 1191645.0}, {"date": "2023-08-24", "close": 16.32, "volume": 1030981.0}, {"date": "2023-08-25", "close": 16.47, "volume": 1785281.0}, {"date": "2023-08-28", "close": 16.69, "volume": 1510552.0}, {"date": "2023-08-29", "close": 16.85, "volume": 1062286.0}, {"date": "2023-08-30", "close": 17.05, "volume": 1722003.0}, {"date": "2023-08-31", "close": 16.83, "volume": 1025945.0}, {"date": "2023-09-01", "close": 16.6, "volume": 1674771.0}, {"date": "2023-09-05", "close": 16.37, "volume": 1474891.0}, {"date": "2023-09-06", "close": 16.32, "volume": 2361688.0}, {"date": "2023-09-07", "close": 16.25, "volume": 2647537.0}, {"date": "2023-09-08", "close": 16.06, "volume": 1805219.0}, {"date": "2023-09-11", "close": 16.18, "volume": 1289404.0}, {"date": "2023-09-12", "close": 15.94, "volume": 6447581.0}, {"date": "2023-09-13", "close": 15.55, "volume": 3751775.0}, {"date": "2023-09-14", "close": 15.77, "volume": 1969263.0}, {"date": "2023-09-15", "close": 15.82, "volume": 3381078.0}, {"date": "2023-09-18", "close": 15.58, "volume": 1509863.0}, {"date": "2023-09-19", "close": 15.57, "volume": 1955056.0}, {"date": "2023-09-20", "close": 15.45, "volume": 1519264.0}, {"date": "2023-09-21", "close": 14.87, "volume": 2255276.0}, {"date": "2023-09-22", "close": 14.68, "volume": 1863444.0}, {"date": "2023-09-25", "close": 14.52, "volume": 2236565.0}, {"date": "2023-09-26", "close": 14.33, "volume": 2182339.0}, {"date": "2023-09-27", "close": 14.09, "volume": 1910025.0}, {"date": "2023-09-28", "close": 14.07, "volume": 1518912.0}, {"date": "2023-09-29", "close": 14.07, "volume": 1627226.0}, {"date": "2023-10-02", "close": 13.79, "volume": 1492610.0}, {"date": "2023-10-03", "close": 13.57, "volume": 2357782.0}, {"date": "2023-10-04", "close": 13.66, "volume": 1458097.0}, {"date": "2023-10-05", "close": 13.71, "volume": 1206337.0}, {"date": "2023-10-06", "close": 13.8, "volume": 2522196.0}, {"date": "2023-10-09", "close": 14.18, "volume": 1575478.0}, {"date": "2023-10-10", "close": 14.07, "volume": 1763342.0}, {"date": "2023-10-11", "close": 14.12, "volume": 1199375.0}, {"date": "2023-10-12", "close": 13.94, "volume": 1073494.0}, {"date": "2023-10-13", "close": 13.78, "volume": 1416630.0}, {"date": "2023-10-16", "close": 13.93, "volume": 1245200.0}, {"date": "2023-10-17", "close": 13.93, "volume": 1382246.0}, {"date": "2023-10-18", "close": 13.6, "volume": 1517861.0}, {"date": "2023-10-19", "close": 13.45, "volume": 1449159.0}, {"date": "2023-10-20", "close": 13.18, "volume": 1239110.0}, {"date": "2023-10-23", "close": 13.03, "volume": 4701620.0}, {"date": "2023-10-24", "close": 13.26, "volume": 1576762.0}, {"date": "2023-10-25", "close": 12.92, "volume": 1149709.0}, {"date": "2023-10-26", "close": 12.61, "volume": 3337956.0}, {"date": "2023-10-27", "close": 12.2, "volume": 3457737.0}, {"date": "2023-10-30", "close": 12.09, "volume": 3423193.0}, {"date": "2023-10-31", "close": 12.39, "volume": 3510769.0}, {"date": "2023-11-01", "close": 12.56, "volume": 2980248.0}, {"date": "2023-11-02", "close": 13.08, "volume": 2393417.0}, {"date": "2023-11-03", "close": 13.64, "volume": 1915688.0}, {"date": "2023-11-06", "close": 13.08, "volume": 2058749.0}, {"date": "2023-11-07", "close": 12.9, "volume": 1384359.0}, {"date": "2023-11-08", "close": 13.12, "volume": 1558410.0}, {"date": "2023-11-09", "close": 12.88, "volume": 6368169.0}, {"date": "2023-11-10", "close": 12.98, "volume": 2460266.0}, {"date": "2023-11-13", "close": 12.53, "volume": 4117986.0}, {"date": "2023-11-14", "close": 13.46, "volume": 4793157.0}, {"date": "2023-11-15", "close": 13.4, "volume": 3545529.0}, {"date": "2023-11-16", "close": 13.25, "volume": 3019567.0}, {"date": "2023-11-17", "close": 13.11, "volume": 2078876.0}, {"date": "2023-11-20", "close": 13.36, "volume": 1972825.0}, {"date": "2023-11-21", "close": 13.3, "volume": 3560995.0}, {"date": "2023-11-22", "close": 13.4, "volume": 2378153.0}, {"date": "2023-11-24", "close": 13.48, "volume": 425487.0}, {"date": "2023-11-27", "close": 13.39, "volume": 3777346.0}, {"date": "2023-11-28", "close": 13.57, "volume": 2288762.0}, {"date": "2023-11-29", "close": 13.54, "volume": 1039685.0}, {"date": "2023-11-30", "close": 13.62, "volume": 1789969.0}, {"date": "2023-12-01", "close": 14.12, "volume": 1292877.0}, {"date": "2023-12-04", "close": 14.2, "volume": 1159315.0}, {"date": "2023-12-05", "close": 14.21, "volume": 2483644.0}, {"date": "2023-12-06", "close": 14.16, "volume": 1790463.0}, {"date": "2023-12-07", "close": 14.28, "volume": 1128275.0}, {"date": "2023-12-08", "close": 14.62, "volume": 3053550.0}, {"date": "2023-12-11", "close": 14.42, "volume": 1667277.0}, {"date": "2023-12-12", "close": 14.47, "volume": 1757869.0}, {"date": "2023-12-13", "close": 15.0, "volume": 4617891.0}, {"date": "2023-12-14", "close": 16.0, "volume": 6418304.0}, {"date": "2023-12-15", "close": 15.65, "volume": 5107180.0}, {"date": "2023-12-18", "close": 15.5, "volume": 2263516.0}, {"date": "2023-12-19", "close": 15.51, "volume": 2779886.0}, {"date": "2023-12-20", "close": 15.17, "volume": 2380515.0}, {"date": "2023-12-21", "close": 15.15, "volume": 2686569.0}, {"date": "2023-12-22", "close": 15.25, "volume": 2301431.0}, {"date": "2023-12-26", "close": 15.5, "volume": 1125857.0}, {"date": "2023-12-27", "close": 15.58, "volume": 995300.0}, {"date": "2023-12-28", "close": 15.62, "volume": 933022.0}, {"date": "2023-12-29", "close": 15.3, "volume": 1434491.0}, {"date": "2024-01-02", "close": 15.51, "volume": 1671011.0}, {"date": "2024-01-03", "close": 15.1, "volume": 2656602.0}, {"date": "2024-01-04", "close": 15.0, "volume": 1894766.0}, {"date": "2024-01-05", "close": 14.88, "volume": 1218802.0}, {"date": "2024-01-08", "close": 15.15, "volume": 1320047.0}, {"date": "2024-01-09", "close": 15.03, "volume": 1517694.0}, {"date": "2024-01-10", "close": 15.04, "volume": 1267067.0}, {"date": "2024-01-11", "close": 15.1, "volume": 1593575.0}, {"date": "2024-01-12", "close": 15.21, "volume": 1614751.0}, {"date": "2024-01-16", "close": 15.14, "volume": 1512303.0}, {"date": "2024-01-17", "close": 14.89, "volume": 4048710.0}, {"date": "2024-01-18", "close": 14.77, "volume": 3351609.0}, {"date": "2024-01-19", "close": 15.54, "volume": 6337368.0}, {"date": "2024-01-22", "close": 15.72, "volume": 2568816.0}, {"date": "2024-01-23", "close": 15.53, "volume": 2125679.0}, {"date": "2024-01-24", "close": 15.23, "volume": 3928784.0}, {"date": "2024-01-25", "close": 15.2, "volume": 4703333.0}, {"date": "2024-01-26", "close": 15.13, "volume": 3405170.0}, {"date": "2024-01-29", "close": 15.25, "volume": 2666084.0}, {"date": "2024-01-30", "close": 15.12, "volume": 2183769.0}, {"date": "2024-01-31", "close": 14.69, "volume": 3267714.0}, {"date": "2024-02-01", "close": 14.96, "volume": 4182300.0}, {"date": "2024-02-02", "close": 14.98, "volume": 3328783.0}, {"date": "2024-02-05", "close": 14.75, "volume": 3063731.0}, {"date": "2024-02-06", "close": 14.86, "volume": 1954029.0}, {"date": "2024-02-07", "close": 14.75, "volume": 1749056.0}, {"date": "2024-02-08", "close": 14.88, "volume": 1431926.0}, {"date": "2024-02-09", "close": 14.74, "volume": 1496736.0}, {"date": "2024-02-12", "close": 14.81, "volume": 1304457.0}, {"date": "2024-02-13", "close": 14.35, "volume": 3087077.0}, {"date": "2024-02-14", "close": 14.54, "volume": 1777506.0}, {"date": "2024-02-15", "close": 15.52, "volume": 5062527.0}, {"date": "2024-02-16", "close": 15.56, "volume": 2531455.0}, {"date": "2024-02-20", "close": 15.25, "volume": 1943325.0}, {"date": "2024-02-21", "close": 15.37, "volume": 2650981.0}, {"date": "2024-02-22", "close": 15.2, "volume": 1378392.0}, {"date": "2024-02-23", "close": 14.94, "volume": 1977048.0}, {"date": "2024-02-26", "close": 14.48, "volume": 1520665.0}, {"date": "2024-02-27", "close": 14.57, "volume": 1462211.0}, {"date": "2024-02-28", "close": 14.64, "volume": 1117101.0}, {"date": "2024-02-29", "close": 14.64, "volume": 1587089.0}, {"date": "2024-03-01", "close": 15.42, "volume": 2616494.0}, {"date": "2024-03-04", "close": 15.68, "volume": 2004915.0}, {"date": "2024-03-05", "close": 15.71, "volume": 1737099.0}, {"date": "2024-03-06", "close": 15.8, "volume": 2232663.0}, {"date": "2024-03-07", "close": 16.04, "volume": 2198604.0}, {"date": "2024-03-08", "close": 16.2, "volume": 2656145.0}, {"date": "2024-03-11", "close": 16.11, "volume": 1287849.0}, {"date": "2024-03-12", "close": 15.84, "volume": 1959495.0}, {"date": "2024-03-13", "close": 15.82, "volume": 1932451.0}, {"date": "2024-03-14", "close": 15.47, "volume": 1897877.0}, {"date": "2024-03-15", "close": 15.57, "volume": 2826859.0}, {"date": "2024-03-18", "close": 15.44, "volume": 1394723.0}, {"date": "2024-03-19", "close": 15.41, "volume": 1254269.0}, {"date": "2024-03-20", "close": 15.79, "volume": 2808281.0}, {"date": "2024-03-21", "close": 16.16, "volume": 2622697.0}, {"date": "2024-03-22", "close": 16.0, "volume": 1929327.0}, {"date": "2024-03-25", "close": 15.92, "volume": 1824084.0}, {"date": "2024-03-26", "close": 15.8, "volume": 1443846.0}, {"date": "2024-03-27", "close": 16.01, "volume": 1185000.0}, {"date": "2024-03-28", "close": 16.13, "volume": 1460821.0}, {"date": "2024-04-01", "close": 15.65, "volume": 1346958.0}, {"date": "2024-04-02", "close": 15.48, "volume": 1800618.0}, {"date": "2024-04-03", "close": 15.49, "volume": 1153867.0}, {"date": "2024-04-04", "close": 15.43, "volume": 1000464.0}, {"date": "2024-04-05", "close": 15.37, "volume": 1531720.0}, {"date": "2024-04-08", "close": 16.29, "volume": 3379625.0}, {"date": "2024-04-09", "close": 16.69, "volume": 3102461.0}, {"date": "2024-04-10", "close": 16.3, "volume": 3490336.0}, {"date": "2024-04-11", "close": 16.27, "volume": 2341203.0}, {"date": "2024-04-12", "close": 16.0, "volume": 2562214.0}, {"date": "2024-04-15", "close": 15.86, "volume": 2181921.0}, {"date": "2024-04-16", "close": 15.67, "volume": 2879359.0}, {"date": "2024-04-17", "close": 15.56, "volume": 2268325.0}, {"date": "2024-04-18", "close": 15.54, "volume": 2486462.0}, {"date": "2024-04-19", "close": 15.62, "volume": 3708563.0}, {"date": "2024-04-22", "close": 15.83, "volume": 2272903.0}, {"date": "2024-04-23", "close": 15.67, "volume": 2692522.0}, {"date": "2024-04-24", "close": 15.76, "volume": 3402355.0}, {"date": "2024-04-25", "close": 15.66, "volume": 3017108.0}, {"date": "2024-04-26", "close": 15.86, "volume": 1768704.0}, {"date": "2024-04-29", "close": 15.96, "volume": 2154195.0}, {"date": "2024-04-30", "close": 15.77, "volume": 2209504.0}, {"date": "2024-05-01", "close": 15.76, "volume": 1961483.0}, {"date": "2024-05-02", "close": 16.07, "volume": 3452529.0}, {"date": "2024-05-03", "close": 16.33, "volume": 1120496.0}, {"date": "2024-05-06", "close": 16.55, "volume": 990336.0}, {"date": "2024-05-07", "close": 16.62, "volume": 2099533.0}, {"date": "2024-05-08", "close": 16.58, "volume": 1175746.0}, {"date": "2024-05-09", "close": 16.92, "volume": 1574828.0}, {"date": "2024-05-10", "close": 16.85, "volume": 1349097.0}, {"date": "2024-05-13", "close": 16.86, "volume": 1643931.0}, {"date": "2024-05-14", "close": 17.08, "volume": 1815698.0}, {"date": "2024-05-15", "close": 17.23, "volume": 2421491.0}, {"date": "2024-05-16", "close": 17.13, "volume": 2163235.0}, {"date": "2024-05-17", "close": 17.11, "volume": 1320120.0}, {"date": "2024-05-20", "close": 17.05, "volume": 1894398.0}, {"date": "2024-05-21", "close": 17.03, "volume": 3607368.0}, {"date": "2024-05-22", "close": 16.95, "volume": 1362457.0}, {"date": "2024-05-23", "close": 16.59, "volume": 1570028.0}, {"date": "2024-05-24", "close": 16.51, "volume": 1273587.0}, {"date": "2024-05-28", "close": 16.11, "volume": 1756463.0}, {"date": "2024-05-29", "close": 15.85, "volume": 1401413.0}, {"date": "2024-05-30", "close": 16.22, "volume": 2468831.0}, {"date": "2024-05-31", "close": 16.7, "volume": 3698080.0}, {"date": "2024-06-03", "close": 16.94, "volume": 4573548.0}, {"date": "2024-06-04", "close": 17.04, "volume": 2549026.0}, {"date": "2024-06-05", "close": 17.26, "volume": 1064325.0}, {"date": "2024-06-06", "close": 17.34, "volume": 3555506.0}, {"date": "2024-06-07", "close": 17.33, "volume": 3252421.0}, {"date": "2024-06-10", "close": 17.7, "volume": 7575691.0}, {"date": "2024-06-11", "close": 17.59, "volume": 9237844.0}, {"date": "2024-06-12", "close": 17.78, "volume": 6414034.0}, {"date": "2024-06-13", "close": 17.63, "volume": 5398183.0}, {"date": "2024-06-14", "close": 17.93, "volume": 2227704.0}, {"date": "2024-06-17", "close": 18.15, "volume": 2169503.0}, {"date": "2024-06-18", "close": 18.19, "volume": 2590831.0}, {"date": "2024-06-20", "close": 18.06, "volume": 2292878.0}, {"date": "2024-06-21", "close": 18.1, "volume": 3434508.0}, {"date": "2024-06-24", "close": 18.43, "volume": 1759785.0}, {"date": "2024-06-25", "close": 18.25, "volume": 1915602.0}, {"date": "2024-06-26", "close": 18.3, "volume": 1892263.0}, {"date": "2024-06-27", "close": 18.46, "volume": 2456304.0}, {"date": "2024-06-28", "close": 18.74, "volume": 5349113.0}, {"date": "2024-07-01", "close": 18.79, "volume": 2504441.0}, {"date": "2024-07-02", "close": 18.9, "volume": 2325102.0}, {"date": "2024-07-03", "close": 18.66, "volume": 2035741.0}, {"date": "2024-07-05", "close": 18.65, "volume": 1304762.0}, {"date": "2024-07-08", "close": 18.72, "volume": 1622285.0}, {"date": "2024-07-09", "close": 18.32, "volume": 3739305.0}, {"date": "2024-07-10", "close": 18.44, "volume": 2764442.0}, {"date": "2024-07-11", "close": 18.73, "volume": 2825702.0}, {"date": "2024-07-12", "close": 18.58, "volume": 2099488.0}, {"date": "2024-07-15", "close": 18.74, "volume": 1676831.0}, {"date": "2024-07-16", "close": 19.05, "volume": 2179490.0}, {"date": "2024-07-17", "close": 19.26, "volume": 1467425.0}, {"date": "2024-07-18", "close": 19.08, "volume": 1315997.0}, {"date": "2024-07-19", "close": 18.91, "volume": 1580361.0}, {"date": "2024-07-22", "close": 19.08, "volume": 1467798.0}, {"date": "2024-07-23", "close": 18.97, "volume": 2019563.0}, {"date": "2024-07-24", "close": 18.91, "volume": 1294721.0}, {"date": "2024-07-25", "close": 18.49, "volume": 1933883.0}, {"date": "2024-07-26", "close": 18.88, "volume": 1759361.0}, {"date": "2024-07-29", "close": 18.79, "volume": 2423186.0}, {"date": "2024-07-30", "close": 18.65, "volume": 1710041.0}, {"date": "2024-07-31", "close": 18.65, "volume": 2600852.0}, {"date": "2024-08-01", "close": 19.19, "volume": 3407593.0}, {"date": "2024-08-02", "close": 19.5, "volume": 2644462.0}, {"date": "2024-08-05", "close": 19.03, "volume": 2085425.0}, {"date": "2024-08-06", "close": 19.68, "volume": 2157325.0}, {"date": "2024-08-07", "close": 19.56, "volume": 2306383.0}, {"date": "2024-08-08", "close": 19.59, "volume": 923759.0}, {"date": "2024-08-09", "close": 19.67, "volume": 1295282.0}, {"date": "2024-08-12", "close": 19.53, "volume": 1756251.0}, {"date": "2024-08-13", "close": 19.65, "volume": 1317923.0}, {"date": "2024-08-14", "close": 19.69, "volume": 1598111.0}, {"date": "2024-08-15", "close": 19.65, "volume": 1593195.0}, {"date": "2024-08-16", "close": 19.52, "volume": 1256494.0}, {"date": "2024-08-19", "close": 19.58, "volume": 880422.0}, {"date": "2024-08-20", "close": 19.58, "volume": 1171064.0}, {"date": "2024-08-21", "close": 19.74, "volume": 1053510.0}, {"date": "2024-08-22", "close": 19.75, "volume": 1169924.0}, {"date": "2024-08-23", "close": 20.11, "volume": 1624908.0}, {"date": "2024-08-26", "close": 20.23, "volume": 913080.0}, {"date": "2024-08-27", "close": 20.42, "volume": 1347767.0}, {"date": "2024-08-28", "close": 20.55, "volume": 913126.0}, {"date": "2024-08-29", "close": 20.44, "volume": 1581173.0}, {"date": "2024-08-30", "close": 20.78, "volume": 1820103.0}, {"date": "2024-09-03", "close": 20.68, "volume": 1155148.0}, {"date": "2024-09-04", "close": 20.1, "volume": 8051386.0}, {"date": "2024-09-05", "close": 20.06, "volume": 3578656.0}, {"date": "2024-09-06", "close": 19.71, "volume": 2658118.0}, {"date": "2024-09-09", "close": 19.78, "volume": 3113581.0}, {"date": "2024-09-10", "close": 20.3, "volume": 2937723.0}, {"date": "2024-09-11", "close": 20.41, "volume": 1177934.0}, {"date": "2024-09-12", "close": 20.61, "volume": 1070389.0}, {"date": "2024-09-13", "close": 20.95, "volume": 1739486.0}, {"date": "2024-09-16", "close": 21.09, "volume": 1245039.0}, {"date": "2024-09-17", "close": 20.87, "volume": 1974536.0}, {"date": "2024-09-18", "close": 20.85, "volume": 1652405.0}, {"date": "2024-09-19", "close": 21.12, "volume": 1856269.0}, {"date": "2024-09-20", "close": 20.92, "volume": 3968252.0}, {"date": "2024-09-23", "close": 21.15, "volume": 1421106.0}, {"date": "2024-09-24", "close": 21.02, "volume": 1160125.0}, {"date": "2024-09-25", "close": 20.76, "volume": 1927355.0}, {"date": "2024-09-26", "close": 20.52, "volume": 1784427.0}, {"date": "2024-09-27", "close": 20.49, "volume": 1467072.0}, {"date": "2024-09-30", "close": 20.5, "volume": 2939207.0}, {"date": "2024-10-01", "close": 20.12, "volume": 1322062.0}, {"date": "2024-10-02", "close": 20.05, "volume": 2207918.0}, {"date": "2024-10-03", "close": 19.68, "volume": 1178741.0}, {"date": "2024-10-04", "close": 19.53, "volume": 1997961.0}, {"date": "2024-10-07", "close": 19.21, "volume": 1747292.0}, {"date": "2024-10-08", "close": 19.19, "volume": 1386547.0}, {"date": "2024-10-09", "close": 19.04, "volume": 1898638.0}, {"date": "2024-10-10", "close": 18.78, "volume": 3504451.0}, {"date": "2024-10-11", "close": 19.19, "volume": 1908711.0}, {"date": "2024-10-14", "close": 19.44, "volume": 5324075.0}, {"date": "2024-10-15", "close": 19.74, "volume": 6972924.0}, {"date": "2024-10-16", "close": 19.97, "volume": 1542341.0}, {"date": "2024-10-17", "close": 19.74, "volume": 1481987.0}, {"date": "2024-10-18", "close": 19.95, "volume": 947376.0}, {"date": "2024-10-21", "close": 19.45, "volume": 1365128.0}, {"date": "2024-10-22", "close": 19.52, "volume": 1594723.0}, {"date": "2024-10-23", "close": 19.91, "volume": 1522976.0}, {"date": "2024-10-24", "close": 19.92, "volume": 1376141.0}, {"date": "2024-10-25", "close": 19.78, "volume": 1216636.0}, {"date": "2024-10-28", "close": 19.86, "volume": 1310691.0}, {"date": "2024-10-29", "close": 19.71, "volume": 2060267.0}, {"date": "2024-10-30", "close": 19.76, "volume": 2485506.0}, {"date": "2024-10-31", "close": 19.62, "volume": 3933035.0}, {"date": "2024-11-01", "close": 19.06, "volume": 1889971.0}, {"date": "2024-11-04", "close": 19.25, "volume": 1347901.0}, {"date": "2024-11-05", "close": 19.91, "volume": 1798213.0}, {"date": "2024-11-06", "close": 20.24, "volume": 2577577.0}, {"date": "2024-11-07", "close": 20.53, "volume": 2316751.0}, {"date": "2024-11-08", "close": 20.9, "volume": 3084720.0}, {"date": "2024-11-11", "close": 21.09, "volume": 3484126.0}, {"date": "2024-11-12", "close": 20.61, "volume": 1990588.0}, {"date": "2024-11-13", "close": 20.91, "volume": 2348840.0}, {"date": "2024-11-14", "close": 20.85, "volume": 2334873.0}, {"date": "2024-11-15", "close": 20.99, "volume": 1531393.0}, {"date": "2024-11-18", "close": 21.25, "volume": 1533560.0}, {"date": "2024-11-19", "close": 21.36, "volume": 3046381.0}, {"date": "2024-11-20", "close": 21.35, "volume": 1229434.0}, {"date": "2024-11-21", "close": 21.48, "volume": 1059291.0}, {"date": "2024-11-22", "close": 21.75, "volume": 1195790.0}, {"date": "2024-11-25", "close": 21.74, "volume": 3171016.0}, {"date": "2024-11-26", "close": 21.73, "volume": 2257861.0}, {"date": "2024-11-27", "close": 22.01, "volume": 1102533.0}, {"date": "2024-11-29", "close": 21.84, "volume": 1020510.0}, {"date": "2024-12-02", "close": 21.48, "volume": 1800271.0}, {"date": "2024-12-03", "close": 21.36, "volume": 1418094.0}, {"date": "2024-12-04", "close": 21.23, "volume": 1034065.0}, {"date": "2024-12-05", "close": 21.02, "volume": 1024618.0}, {"date": "2024-12-06", "close": 21.23, "volume": 1001073.0}, {"date": "2024-12-09", "close": 21.38, "volume": 1245659.0}, {"date": "2024-12-10", "close": 21.13, "volume": 1463968.0}, {"date": "2024-12-11", "close": 21.34, "volume": 1461999.0}, {"date": "2024-12-12", "close": 21.45, "volume": 981339.0}, {"date": "2024-12-13", "close": 21.4, "volume": 1399568.0}, {"date": "2024-12-16", "close": 21.55, "volume": 1325758.0}, {"date": "2024-12-17", "close": 21.18, "volume": 2345748.0}, {"date": "2024-12-18", "close": 20.26, "volume": 2053142.0}, {"date": "2024-12-19", "close": 19.91, "volume": 2033110.0}, {"date": "2024-12-20", "close": 20.19, "volume": 5775714.0}, {"date": "2024-12-23", "close": 20.18, "volume": 1361006.0}, {"date": "2024-12-24", "close": 20.32, "volume": 556556.0}, {"date": "2024-12-26", "close": 20.36, "volume": 1495654.0}, {"date": "2024-12-27", "close": 19.96, "volume": 1599264.0}, {"date": "2024-12-30", "close": 19.8, "volume": 1433851.0}, {"date": "2024-12-31", "close": 19.84, "volume": 1808006.0}, {"date": "2025-01-02", "close": 19.76, "volume": 1415410.0}, {"date": "2025-01-03", "close": 19.92, "volume": 994404.0}, {"date": "2025-01-06", "close": 19.21, "volume": 1856574.0}, {"date": "2025-01-07", "close": 18.77, "volume": 2361302.0}, {"date": "2025-01-08", "close": 18.8, "volume": 1953412.0}, {"date": "2025-01-10", "close": 18.23, "volume": 2085448.0}, {"date": "2025-01-13", "close": 18.7, "volume": 1616808.0}, {"date": "2025-01-14", "close": 18.81, "volume": 1262468.0}, {"date": "2025-01-15", "close": 18.86, "volume": 1367775.0}, {"date": "2025-01-16", "close": 19.02, "volume": 1078156.0}, {"date": "2025-01-17", "close": 19.0, "volume": 1414952.0}, {"date": "2025-01-21", "close": 19.16, "volume": 902383.0}, {"date": "2025-01-22", "close": 18.67, "volume": 1274554.0}, {"date": "2025-01-23", "close": 18.77, "volume": 2023269.0}, {"date": "2025-01-24", "close": 18.77, "volume": 1703425.0}, {"date": "2025-01-27", "close": 19.21, "volume": 2269819.0}, {"date": "2025-01-28", "close": 19.06, "volume": 1263885.0}, {"date": "2025-01-29", "close": 18.85, "volume": 1147941.0}, {"date": "2025-01-30", "close": 19.1, "volume": 1078845.0}, {"date": "2025-01-31", "close": 19.21, "volume": 1547489.0}, {"date": "2025-02-03", "close": 19.22, "volume": 1786963.0}, {"date": "2025-02-04", "close": 19.38, "volume": 1199326.0}, {"date": "2025-02-05", "close": 19.7, "volume": 1248984.0}, {"date": "2025-02-06", "close": 19.87, "volume": 1146965.0}, {"date": "2025-02-07", "close": 19.9, "volume": 1503190.0}, {"date": "2025-02-10", "close": 20.05, "volume": 1801854.0}, {"date": "2025-02-11", "close": 20.17, "volume": 2046322.0}, {"date": "2025-02-12", "close": 20.07, "volume": 2242187.0}, {"date": "2025-02-13", "close": 20.52, "volume": 2431350.0}, {"date": "2025-02-14", "close": 20.51, "volume": 1626088.0}, {"date": "2025-02-18", "close": 20.8, "volume": 1585544.0}, {"date": "2025-02-19", "close": 20.62, "volume": 1381228.0}, {"date": "2025-02-20", "close": 20.75, "volume": 8491366.0}, {"date": "2025-02-21", "close": 20.4, "volume": 2705438.0}, {"date": "2025-02-24", "close": 20.61, "volume": 1721802.0}, {"date": "2025-02-25", "close": 20.9, "volume": 2915611.0}, {"date": "2025-02-26", "close": 20.88, "volume": 879503.0}, {"date": "2025-02-27", "close": 21.35, "volume": 1893873.0}, {"date": "2025-02-28", "close": 21.8, "volume": 3024420.0}, {"date": "2025-03-03", "close": 21.66, "volume": 2128386.0}, {"date": "2025-03-04", "close": 21.32, "volume": 2219392.0}, {"date": "2025-03-05", "close": 21.44, "volume": 1989356.0}, {"date": "2025-03-06", "close": 20.94, "volume": 1920565.0}, {"date": "2025-03-07", "close": 21.0, "volume": 1768085.0}, {"date": "2025-03-10", "close": 21.13, "volume": 3284091.0}, {"date": "2025-03-11", "close": 20.82, "volume": 2362545.0}, {"date": "2025-03-12", "close": 20.58, "volume": 1611527.0}, {"date": "2025-03-13", "close": 20.57, "volume": 1694782.0}, {"date": "2025-03-14", "close": 20.98, "volume": 2730088.0}, {"date": "2025-03-17", "close": 21.0, "volume": 1937096.0}, {"date": "2025-03-18", "close": 20.81, "volume": 1875175.0}, {"date": "2025-03-19", "close": 20.94, "volume": 2726308.0}, {"date": "2025-03-20", "close": 20.86, "volume": 1910808.0}, {"date": "2025-03-21", "close": 20.73, "volume": 3440580.0}, {"date": "2025-03-24", "close": 21.01, "volume": 1209723.0}, {"date": "2025-03-25", "close": 20.98, "volume": 2033101.0}, {"date": "2025-03-26", "close": 20.96, "volume": 1092113.0}, {"date": "2025-03-27", "close": 20.98, "volume": 1694573.0}, {"date": "2025-03-28", "close": 20.86, "volume": 1810512.0}, {"date": "2025-03-31", "close": 21.23, "volume": 3211924.0}, {"date": "2025-04-01", "close": 21.36, "volume": 1484150.0}, {"date": "2025-04-02", "close": 21.38, "volume": 1428439.0}, {"date": "2025-04-03", "close": 20.55, "volume": 2266492.0}, {"date": "2025-04-04", "close": 19.0, "volume": 3371356.0}, {"date": "2025-04-07", "close": 18.23, "volume": 2614858.0}, {"date": "2025-04-08", "close": 17.82, "volume": 2769518.0}, {"date": "2025-04-09", "close": 18.78, "volume": 3946222.0}, {"date": "2025-04-10", "close": 18.29, "volume": 1741919.0}, {"date": "2025-04-11", "close": 18.22, "volume": 2219823.0}, {"date": "2025-04-14", "close": 18.73, "volume": 2856351.0}, {"date": "2025-04-15", "close": 18.8, "volume": 1171474.0}, {"date": "2025-04-16", "close": 18.87, "volume": 2100413.0}, {"date": "2025-04-17", "close": 19.15, "volume": 1123912.0}, {"date": "2025-04-21", "close": 18.91, "volume": 1258750.0}, {"date": "2025-04-22", "close": 19.41, "volume": 1519305.0}, {"date": "2025-04-23", "close": 19.59, "volume": 1751000.0}, {"date": "2025-04-24", "close": 19.41, "volume": 1334244.0}, {"date": "2025-04-25", "close": 19.58, "volume": 3344622.0}, {"date": "2025-04-28", "close": 19.56, "volume": 2066595.0}, {"date": "2025-04-29", "close": 19.42, "volume": 1812463.0}, {"date": "2025-04-30", "close": 19.43, "volume": 2283448.0}, {"date": "2025-05-01", "close": 19.16, "volume": 2423454.0}, {"date": "2025-05-02", "close": 19.64, "volume": 2140938.0}, {"date": "2025-05-05", "close": 19.49, "volume": 1429922.0}, {"date": "2025-05-06", "close": 19.38, "volume": 1251812.0}, {"date": "2025-05-07", "close": 19.35, "volume": 1680252.0}, {"date": "2025-05-08", "close": 19.19, "volume": 825884.0}, {"date": "2025-05-09", "close": 19.11, "volume": 1420933.0}, {"date": "2025-05-12", "close": 19.31, "volume": 1800863.0}, {"date": "2025-05-13", "close": 18.92, "volume": 2125046.0}, {"date": "2025-05-14", "close": 18.59, "volume": 1390450.0}, {"date": "2025-05-15", "close": 19.22, "volume": 1624364.0}, {"date": "2025-05-16", "close": 19.59, "volume": 2527559.0}, {"date": "2025-05-19", "close": 19.49, "volume": 1096617.0}, {"date": "2025-05-20", "close": 19.22, "volume": 1550451.0}, {"date": "2025-05-21", "close": 18.48, "volume": 1606690.0}, {"date": "2025-05-22", "close": 18.25, "volume": 1937473.0}, {"date": "2025-05-23", "close": 17.99, "volume": 2075544.0}, {"date": "2025-05-27", "close": 18.28, "volume": 1684731.0}, {"date": "2025-05-28", "close": 18.3, "volume": 1502813.0}, {"date": "2025-05-29", "close": 18.44, "volume": 1558105.0}, {"date": "2025-05-30", "close": 18.59, "volume": 2048390.0}, {"date": "2025-06-02", "close": 18.46, "volume": 1376701.0}, {"date": "2025-06-03", "close": 18.52, "volume": 2797964.0}, {"date": "2025-06-04", "close": 18.53, "volume": 2152348.0}, {"date": "2025-06-05", "close": 18.22, "volume": 2101800.0}, {"date": "2025-06-06", "close": 18.18, "volume": 1631927.0}, {"date": "2025-06-09", "close": 18.29, "volume": 2197706.0}, {"date": "2025-06-10", "close": 18.59, "volume": 1635479.0}, {"date": "2025-06-11", "close": 18.37, "volume": 1535597.0}, {"date": "2025-06-12", "close": 18.53, "volume": 1252300.0}, {"date": "2025-06-13", "close": 18.04, "volume": 1822810.0}, {"date": "2025-06-16", "close": 17.98, "volume": 1810977.0}, {"date": "2025-06-17", "close": 17.84, "volume": 3237495.0}, {"date": "2025-06-18", "close": 17.78, "volume": 1868206.0}, {"date": "2025-06-20", "close": 17.73, "volume": 2841166.0}, {"date": "2025-06-23", "close": 17.76, "volume": 1801150.0}, {"date": "2025-06-24", "close": 17.74, "volume": 2686843.0}, {"date": "2025-06-25", "close": 17.41, "volume": 3343310.0}, {"date": "2025-06-26", "close": 17.88, "volume": 4988746.0}, {"date": "2025-06-27", "close": 17.57, "volume": 5689405.0}, {"date": "2025-06-30", "close": 17.69, "volume": 4467475.0}, {"date": "2025-07-01", "close": 17.59, "volume": 3880767.0}, {"date": "2025-07-02", "close": 17.63, "volume": 6178764.0}, {"date": "2025-07-03", "close": 17.78, "volume": 2479884.0}, {"date": "2025-07-07", "close": 17.6, "volume": 2920326.0}, {"date": "2025-07-08", "close": 17.61, "volume": 2082063.0}, {"date": "2025-07-09", "close": 17.55, "volume": 2135911.0}, {"date": "2025-07-10", "close": 17.51, "volume": 2044507.0}, {"date": "2025-07-11", "close": 17.53, "volume": 3336771.0}, {"date": "2025-07-14", "close": 17.47, "volume": 2883169.0}, {"date": "2025-07-15", "close": 17.1, "volume": 4263779.0}, {"date": "2025-07-16", "close": 17.26, "volume": 2616162.0}, {"date": "2025-07-17", "close": 17.27, "volume": 2025195.0}, {"date": "2025-07-18", "close": 17.21, "volume": 1664577.0}, {"date": "2025-07-21", "close": 17.21, "volume": 1556697.0}, {"date": "2025-07-22", "close": 17.54, "volume": 2967835.0}, {"date": "2025-07-23", "close": 17.51, "volume": 2060824.0}, {"date": "2025-07-24", "close": 17.41, "volume": 1908314.0}, {"date": "2025-07-25", "close": 17.38, "volume": 1344927.0}, {"date": "2025-07-28", "close": 17.19, "volume": 2203472.0}, {"date": "2025-07-29", "close": 17.52, "volume": 1942901.0}, {"date": "2025-07-30", "close": 17.13, "volume": 3746851.0}, {"date": "2025-07-31", "close": 16.77, "volume": 4653205.0}, {"date": "2025-08-01", "close": 16.76, "volume": 3113170.0}, {"date": "2025-08-04", "close": 16.7, "volume": 2855960.0}, {"date": "2025-08-05", "close": 17.24, "volume": 4341153.0}, {"date": "2025-08-06", "close": 17.08, "volume": 3489884.0}, {"date": "2025-08-07", "close": 17.4, "volume": 3125313.0}, {"date": "2025-08-08", "close": 17.23, "volume": 2358259.0}, {"date": "2025-08-11", "close": 17.11, "volume": 2609966.0}, {"date": "2025-08-12", "close": 17.39, "volume": 2948104.0}, {"date": "2025-08-13", "close": 17.61, "volume": 3244977.0}, {"date": "2025-08-14", "close": 17.32, "volume": 1967124.0}, {"date": "2025-08-15", "close": 17.43, "volume": 2997064.0}, {"date": "2025-08-18", "close": 17.19, "volume": 2919315.0}, {"date": "2025-08-19", "close": 17.41, "volume": 2394455.0}, {"date": "2025-08-20", "close": 17.28, "volume": 2359549.0}, {"date": "2025-08-21", "close": 17.16, "volume": 1682038.0}, {"date": "2025-08-22", "close": 17.68, "volume": 2646607.0}, {"date": "2025-08-25", "close": 17.48, "volume": 1069692.0}, {"date": "2025-08-26", "close": 17.42, "volume": 2476724.0}, {"date": "2025-08-27", "close": 17.72, "volume": 1856549.0}, {"date": "2025-08-28", "close": 17.87, "volume": 2157658.0}, {"date": "2025-08-29", "close": 18.11, "volume": 2085526.0}, {"date": "2025-09-02", "close": 17.61, "volume": 2209630.0}, {"date": "2025-09-03", "close": 17.62, "volume": 2773809.0}, {"date": "2025-09-04", "close": 17.78, "volume": 1278999.0}, {"date": "2025-09-05", "close": 18.04, "volume": 3374811.0}, {"date": "2025-09-08", "close": 17.88, "volume": 2166591.0}, {"date": "2025-09-09", "close": 17.89, "volume": 3713787.0}, {"date": "2025-09-10", "close": 17.38, "volume": 3630849.0}, {"date": "2025-09-11", "close": 17.71, "volume": 1809336.0}, {"date": "2025-09-12", "close": 17.4, "volume": 2106650.0}, {"date": "2025-09-15", "close": 17.19, "volume": 2934431.0}, {"date": "2025-09-16", "close": 16.94, "volume": 2553559.0}, {"date": "2025-09-17", "close": 16.93, "volume": 2514543.0}, {"date": "2025-09-18", "close": 17.06, "volume": 2107729.0}, {"date": "2025-09-19", "close": 17.18, "volume": 3272021.0}, {"date": "2025-09-22", "close": 17.03, "volume": 2276453.0}, {"date": "2025-09-23", "close": 17.1, "volume": 2305168.0}, {"date": "2025-09-24", "close": 16.7, "volume": 2805041.0}, {"date": "2025-09-25", "close": 16.45, "volume": 2823502.0}, {"date": "2025-09-26", "close": 16.54, "volume": 2747971.0}, {"date": "2025-09-29", "close": 16.35, "volume": 2541460.0}, {"date": "2025-09-30", "close": 16.39, "volume": 2495313.0}, {"date": "2025-10-01", "close": 16.39, "volume": 3092480.0}, {"date": "2025-10-02", "close": 16.32, "volume": 2678039.0}, {"date": "2025-10-03", "close": 16.31, "volume": 2472737.0}, {"date": "2025-10-06", "close": 16.16, "volume": 2438709.0}, {"date": "2025-10-07", "close": 16.23, "volume": 3483027.0}, {"date": "2025-10-08", "close": 16.36, "volume": 4735565.0}, {"date": "2025-10-09", "close": 16.18, "volume": 3884279.0}, {"date": "2025-10-10", "close": 16.12, "volume": 3999188.0}, {"date": "2025-10-13", "close": 16.36, "volume": 2463597.0}, {"date": "2025-10-14", "close": 16.25, "volume": 3172916.0}, {"date": "2025-10-15", "close": 16.1, "volume": 2121301.0}, {"date": "2025-10-16", "close": 16.07, "volume": 1757537.0}, {"date": "2025-10-17", "close": 16.03, "volume": 2081886.0}, {"date": "2025-10-20", "close": 16.08, "volume": 1340724.0}, {"date": "2025-10-21", "close": 16.2, "volume": 1719650.0}, {"date": "2025-10-22", "close": 16.32, "volume": 2339555.0}, {"date": "2025-10-23", "close": 16.31, "volume": 2446921.0}, {"date": "2025-10-24", "close": 16.26, "volume": 2268791.0}, {"date": "2025-10-27", "close": 16.16, "volume": 3268383.0}, {"date": "2025-10-28", "close": 15.79, "volume": 2615096.0}, {"date": "2025-10-29", "close": 15.12, "volume": 6238690.0}, {"date": "2025-10-30", "close": 15.77, "volume": 7387258.0}, {"date": "2025-10-31", "close": 15.93, "volume": 7015412.0}, {"date": "2025-11-03", "close": 16.0, "volume": 4886048.0}, {"date": "2025-11-04", "close": 16.21, "volume": 4106119.0}, {"date": "2025-11-05", "close": 16.26, "volume": 3135253.0}, {"date": "2025-11-06", "close": 15.97, "volume": 2731893.0}, {"date": "2025-11-07", "close": 16.47, "volume": 2950342.0}, {"date": "2025-11-10", "close": 16.31, "volume": 2229643.0}, {"date": "2025-11-11", "close": 16.56, "volume": 2121163.0}, {"date": "2025-11-12", "close": 16.56, "volume": 3701578.0}, {"date": "2025-11-13", "close": 16.46, "volume": 2938141.0}, {"date": "2025-11-14", "close": 16.56, "volume": 2899098.0}, {"date": "2025-11-17", "close": 16.37, "volume": 2882888.0}, {"date": "2025-11-18", "close": 16.36, "volume": 2321124.0}, {"date": "2025-11-19", "close": 16.5, "volume": 2559465.0}, {"date": "2025-11-20", "close": 16.74, "volume": 2867841.0}, {"date": "2025-11-21", "close": 16.94, "volume": 2862141.0}, {"date": "2025-11-24", "close": 16.8, "volume": 2313415.0}, {"date": "2025-11-25", "close": 17.07, "volume": 2228292.0}, {"date": "2025-11-26", "close": 17.08, "volume": 2006292.0}, {"date": "2025-11-28", "close": 17.15, "volume": 665353.0}, {"date": "2025-12-01", "close": 17.07, "volume": 3337061.0}, {"date": "2025-12-02", "close": 17.2, "volume": 2336177.0}, {"date": "2025-12-03", "close": 17.25, "volume": 1985953.0}, {"date": "2025-12-04", "close": 16.75, "volume": 3276400.0}, {"date": "2025-12-05", "close": 16.53, "volume": 1691297.0}, {"date": "2025-12-08", "close": 16.45, "volume": 2680255.0}, {"date": "2025-12-09", "close": 16.45, "volume": 2390576.0}, {"date": "2025-12-10", "close": 16.8, "volume": 4748675.0}, {"date": "2025-12-11", "close": 17.01, "volume": 3428736.0}, {"date": "2025-12-12", "close": 16.93, "volume": 3326790.0}, {"date": "2025-12-15", "close": 16.99, "volume": 1782155.0}, {"date": "2025-12-16", "close": 16.98, "volume": 2195593.0}, {"date": "2025-12-17", "close": 17.17, "volume": 2545487.0}, {"date": "2025-12-18", "close": 17.04, "volume": 1875190.0}, {"date": "2025-12-19", "close": 16.79, "volume": 10493950.0}, {"date": "2025-12-22", "close": 17.25, "volume": 2776349.0}, {"date": "2025-12-23", "close": 17.3, "volume": 1802416.0}, {"date": "2025-12-24", "close": 17.32, "volume": 695314.0}, {"date": "2025-12-26", "close": 17.52, "volume": 1064995.0}, {"date": "2025-12-29", "close": 17.62, "volume": 1740978.0}, {"date": "2025-12-30", "close": 17.77, "volume": 1901753.0}, {"date": "2025-12-31", "close": 17.48, "volume": 1782981.0}, {"date": "2026-01-02", "close": 17.6, "volume": 1839399.0}, {"date": "2026-01-05", "close": 17.24, "volume": 2228170.0}, {"date": "2026-01-06", "close": 17.43, "volume": 1928955.0}, {"date": "2026-01-07", "close": 17.3, "volume": 2369314.0}, {"date": "2026-01-08", "close": 17.48, "volume": 4863326.0}, {"date": "2026-01-09", "close": 17.32, "volume": 3036982.0}, {"date": "2026-01-12", "close": 17.17, "volume": 2527139.0}, {"date": "2026-01-13", "close": 17.09, "volume": 2014035.0}, {"date": "2026-01-14", "close": 17.15, "volume": 2100909.0}, {"date": "2026-01-15", "close": 17.08, "volume": 2310368.0}, {"date": "2026-01-16", "close": 17.26, "volume": 2720921.0}, {"date": "2026-01-20", "close": 16.81, "volume": 2209571.0}, {"date": "2026-01-21", "close": 17.06, "volume": 3017335.0}, {"date": "2026-01-22", "close": 16.81, "volume": 3486272.0}, {"date": "2026-01-23", "close": 16.84, "volume": 2160266.0}, {"date": "2026-01-26", "close": 16.76, "volume": 3478158.0}, {"date": "2026-01-27", "close": 16.83, "volume": 1945208.0}, {"date": "2026-01-28", "close": 16.44, "volume": 1787485.0}, {"date": "2026-01-29", "close": 16.7, "volume": 1575570.0}, {"date": "2026-01-30", "close": 16.7, "volume": 1945250.0}, {"date": "2026-02-02", "close": 16.42, "volume": 2410876.0}, {"date": "2026-02-03", "close": 16.26, "volume": 3982883.0}, {"date": "2026-02-04", "close": 16.51, "volume": 3101749.0}, {"date": "2026-02-05", "close": 16.39, "volume": 3486283.0}, {"date": "2026-02-06", "close": 16.6, "volume": 3368890.0}, {"date": "2026-02-09", "close": 16.77, "volume": 1623118.0}, {"date": "2026-02-10", "close": 17.06, "volume": 2394559.0}, {"date": "2026-02-11", "close": 16.82, "volume": 3794249.0}, {"date": "2026-02-12", "close": 15.93, "volume": 5838554.0}, {"date": "2026-02-13", "close": 16.35, "volume": 3987080.0}, {"date": "2026-02-17", "close": 16.41, "volume": 4929621.0}, {"date": "2026-02-18", "close": 16.54, "volume": 4021083.0}, {"date": "2026-02-19", "close": 16.59, "volume": 2262605.0}, {"date": "2026-02-20", "close": 16.56, "volume": 2428788.0}, {"date": "2026-02-23", "close": 16.45, "volume": 3213862.0}, {"date": "2026-02-24", "close": 16.72, "volume": 9065058.0}, {"date": "2026-02-25", "close": 16.78, "volume": 2827797.0}, {"date": "2026-02-26", "close": 16.9, "volume": 3940072.0}, {"date": "2026-02-27", "close": 16.57, "volume": 3329506.0}, {"date": "2026-03-02", "close": 16.64, "volume": 1607434.0}, {"date": "2026-03-03", "close": 16.53, "volume": 2900019.0}, {"date": "2026-03-04", "close": 16.74, "volume": 2315381.0}, {"date": "2026-03-05", "close": 16.65, "volume": 1699700.0}, {"date": "2026-03-06", "close": 16.47, "volume": 2546778.0}, {"date": "2026-03-09", "close": 16.31, "volume": 3083750.0}, {"date": "2026-03-10", "close": 16.23, "volume": 2195268.0}, {"date": "2026-03-11", "close": 16.04, "volume": 3213502.0}, {"date": "2026-03-12", "close": 16.08, "volume": 2863543.0}, {"date": "2026-03-13", "close": 15.81, "volume": 2451187.0}, {"date": "2026-03-16", "close": 15.72, "volume": 1690791.0}, {"date": "2026-03-17", "close": 16.02, "volume": 1985109.0}, {"date": "2026-03-18", "close": 15.75, "volume": 2618088.0}, {"date": "2026-03-19", "close": 15.54, "volume": 1656762.0}, {"date": "2026-03-20", "close": 15.12, "volume": 3707668.0}, {"date": "2026-03-23", "close": 15.13, "volume": 2310131.0}, {"date": "2026-03-24", "close": 15.1, "volume": 3177448.0}, {"date": "2026-03-25", "close": 15.01, "volume": 2107986.0}, {"date": "2026-03-26", "close": 15.0, "volume": 2744026.0}, {"date": "2026-03-27", "close": 14.76, "volume": 2750047.0}, {"date": "2026-03-30", "close": 14.81, "volume": 2299366.0}, {"date": "2026-03-31", "close": 14.89, "volume": 3003554.0}, {"date": "2026-04-01", "close": 14.87, "volume": 3437201.0}, {"date": "2026-04-02", "close": 15.1, "volume": 2615043.0}, {"date": "2026-04-06", "close": 15.07, "volume": 1287839.0}, {"date": "2026-04-07", "close": 15.15, "volume": 3250518.0}, {"date": "2026-04-08", "close": 15.21, "volume": 2553596.0}, {"date": "2026-04-09", "close": 15.25, "volume": 1323650.0}, {"date": "2026-04-10", "close": 15.4, "volume": 1154766.0}, {"date": "2026-04-13", "close": 15.52, "volume": 1584957.0}, {"date": "2026-04-14", "close": 15.7, "volume": 1881469.0}, {"date": "2026-04-15", "close": 15.67, "volume": 1374066.0}, {"date": "2026-04-16", "close": 15.66, "volume": 2436230.0}, {"date": "2026-04-17", "close": 16.15, "volume": 1737778.0}, {"date": "2026-04-20", "close": 16.21, "volume": 1492305.0}, {"date": "2026-04-21", "close": 15.9, "volume": 2644182.0}, {"date": "2026-04-22", "close": 15.5, "volume": 3666057.0}, {"date": "2026-04-23", "close": 15.85, "volume": 2203832.0}, {"date": "2026-04-24", "close": 15.79, "volume": 2150185.0}, {"date": "2026-04-27", "close": 15.83, "volume": 1493923.0}, {"date": "2026-04-28", "close": 16.32, "volume": 4689515.0}, {"date": "2026-04-29", "close": 16.29, "volume": 2480609.0}, {"date": "2026-04-30", "close": 16.31, "volume": 3540097.0}, {"date": "2026-05-01", "close": 16.25, "volume": 1868579.0}, {"date": "2026-05-04", "close": 16.46, "volume": 2477859.0}, {"date": "2026-05-05", "close": 16.5, "volume": 1610566.0}, {"date": "2026-05-06", "close": 16.42, "volume": 2386180.0}, {"date": "2026-05-07", "close": 16.37, "volume": 3509412.0}, {"date": "2026-05-08", "close": 16.43, "volume": 1384424.0}, {"date": "2026-05-11", "close": 16.45, "volume": 1372864.0}, {"date": "2026-05-12", "close": 16.46, "volume": 2033983.0}, {"date": "2026-05-13", "close": 16.29, "volume": 1857305.0}, {"date": "2026-05-14", "close": 16.25, "volume": 1985669.0}, {"date": "2026-05-15", "close": 16.0, "volume": 2163893.0}, {"date": "2026-05-18", "close": 16.26, "volume": 1688896.0}, {"date": "2026-05-19", "close": 16.5, "volume": 2300677.0}, {"date": "2026-05-20", "close": 16.7, "volume": 3488927.0}, {"date": "2026-05-21", "close": 16.79, "volume": 3061564.0}, {"date": "2026-05-22", "close": 16.86, "volume": 2902669.0}, {"date": "2026-05-26", "close": 16.64, "volume": 2192290.0}, {"date": "2026-05-27", "close": 16.49, "volume": 3148344.0}, {"date": "2026-05-28", "close": 16.44, "volume": 3605027.0}, {"date": "2026-05-29", "close": 16.23, "volume": 3724730.0}, {"date": "2026-06-01", "close": 15.86, "volume": 3066685.0}, {"date": "2026-06-02", "close": 15.84, "volume": 2646593.0}, {"date": "2026-06-03", "close": 16.23, "volume": 2165378.0}, {"date": "2026-06-04", "close": 16.54, "volume": 4108502.0}, {"date": "2026-06-05", "close": 16.62, "volume": 2880229.0}, {"date": "2026-06-08", "close": 16.67, "volume": 3712300.0}, {"date": "2026-06-09", "close": 16.92, "volume": 4068233.0}, {"date": "2026-06-10", "close": 16.98, "volume": 4378022.0}, {"date": "2026-06-11", "close": 16.73, "volume": 3054300.0}, {"date": "2026-06-12", "close": 16.87, "volume": 2016466.0}, {"date": "2026-06-15", "close": 16.59, "volume": 2927283.0}, {"date": "2026-06-16", "close": 16.48, "volume": 1587753.0}, {"date": "2026-06-17", "close": 15.98, "volume": 2731587.0}, {"date": "2026-06-18", "close": 15.82, "volume": 5483793.0}, {"date": "2026-06-22", "close": 16.01, "volume": 3314216.0}, {"date": "2026-06-23", "close": 16.27, "volume": 4146250.0}, {"date": "2026-06-24", "close": 16.51, "volume": 3208611.0}, {"date": "2026-06-25", "close": 16.76, "volume": 2037070.0}, {"date": "2026-06-26", "close": 16.91, "volume": 8042339.0}, {"date": "2026-06-29", "close": 16.79, "volume": 2731529.0}, {"date": "2026-06-30", "close": 16.69, "volume": 3396227.0}, {"date": "2026-07-01", "close": 17.16, "volume": 3159147.0}, {"date": "2026-07-02", "close": 17.33, "volume": 2667398.0}, {"date": "2026-07-06", "close": 17.15, "volume": 1948994.0}, {"date": "2026-07-07", "close": 17.35, "volume": 2708539.0}, {"date": "2026-07-08", "close": 16.86, "volume": 3132501.0}, {"date": "2026-07-09", "close": 16.72, "volume": 1420273.0}, {"date": "2026-07-10", "close": 16.74, "volume": 1138158.0}, {"date": "2026-07-13", "close": 16.84, "volume": 2580097.0}, {"date": "2026-07-14", "close": 16.55, "volume": 2546976.0}, {"date": "2026-07-15", "close": 16.46, "volume": 2274928.0}, {"date": "2026-07-16", "close": 16.97, "volume": 5928584.0}, {"date": "2026-07-17", "close": 16.62, "volume": 1713402.0}, {"date": "2026-07-20", "close": 16.5, "volume": 1524819.0}, {"date": "2026-07-21", "close": 16.47, "volume": 2227301.0}, {"date": "2026-07-22", "close": 16.35, "volume": 1620261.0}, {"date": "2026-07-23", "close": 16.4, "volume": 1393851.0}, {"date": "2026-07-24", "close": 16.61, "volume": 1905428.0}, {"date": "2026-07-27", "close": 16.42, "volume": 1956766.0}, {"date": "2026-07-28", "close": 16.69, "volume": 2185839.0}, {"date": "2026-07-29", "close": 16.89, "volume": 2221730.0}, {"date": "2026-07-30", "close": 16.69, "volume": 5207728.0}, {"date": "2026-07-31", "close": 16.63, "volume": 2833679.0}, {"date": "2026-08-03", "close": 16.76, "volume": 3061059.0}, {"date": "2026-08-04", "close": 17.06, "volume": 7840013.0}, {"date": "2026-08-05", "close": 17.09, "volume": 4249945.0}, {"date": "2026-08-06", "close": 16.98, "volume": 3071880.0}, {"date": "2026-08-07", "close": 17.26, "volume": 2773751.0}], "refreshing": true}