{"ticker": "KT", "overview": {"cik": "892450", "ticker": "KT", "name": "KT CORP", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "6-K", "date": "2026-10-23", "title": "Foreign material event", "accession": "0001628280-26-066967", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-10-23", "title": "Form 6-K/A", "accession": "0001628280-26-066957", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001628280-26-065578", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001628280-26-065575", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001628280-26-060992", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001628280-26-060237", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000274", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001628280-26-055924", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001628280-26-055923", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048076", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048074", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048072", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048070", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001628280-26-047093", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001628280-26-042050", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001628280-26-038994", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033818", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033816", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033813", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033803", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001628280-26-029511", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001628280-26-028096", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-04-14", "title": "Form 6-K/A", "accession": "0001628280-26-024997", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001628280-26-024985", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001628280-26-022210", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KT", "has_prices": true, "as_of": "2026-10-26", "last": 16.99, "prev_close": 17.32, "change": -0.33000000000000185, "change_pct": -0.019053117782910037, "session_volume": 2187009.0, "vwap_5": 17.76653365030227, "vwap_20": 18.39554095655409, "vwap_60": 18.797590623032203, "vwap_250": 19.630140335667633, "high_52w": 24.54, "low_52w": 16.99, "avg_volume_20": 2291115.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902219-26-000274", "src": "13DG", "ticker": "KT", "cik": "892450", "company": "KT CORP", "company_raw": "KT CORP", "who": "KT Corp", "who_key": "KT CORP", "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": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "KT CORP moves to a 8% passive stake in KT", "source_url": "https://www.sec.gov/Archives/edgar/data/892450/0000902219-26-000274-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "HOUSE-2025-20032149-T36", "src": "CONGRESS", "ticker": "KT", "cik": "", "company": "KT CORP", "company_raw": "00?\nD: Reinvestment in Managed Account\nSP KT Corporation Common Stock", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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. Sheri Biggs sells KT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856243}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000274", "src": "13DG", "ticker": "KT", "cik": "892450", "company": "KT CORP", "company_raw": "KT CORP", "who": "KT Corp", "who_key": "KT CORP", "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": "Telephone Communications (No Radiotelephone)", "country": "", "headline": "KT CORP moves to a 8% passive stake in KT", "source_url": "https://www.sec.gov/Archives/edgar/data/892450/0000902219-26-000274-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}], "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": "KT Corporation Common Stock", "new_value": "KT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000892450", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000892450", "applied": 1, "detected_at": "2026-10-25T18:39:24.618769"}]}, "key_people": [{"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "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": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-23", "title": "Foreign material event", "accession": "0001628280-26-066967", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-10-23", "title": "Form 6-K/A", "accession": "0001628280-26-066957", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001628280-26-065578", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-13", "title": "Foreign material event", "accession": "0001628280-26-065575", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001628280-26-060992", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-03", "title": "Foreign material event", "accession": "0001628280-26-060237", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000274", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001628280-26-055924", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001628280-26-055923", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048076", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048074", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048072", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048070", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-06", "title": "Foreign material event", "accession": "0001628280-26-047093", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001628280-26-042050", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-29", "title": "Foreign material event", "accession": "0001628280-26-038994", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033818", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033816", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033813", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-12", "title": "Foreign material event", "accession": "0001628280-26-033803", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-04", "title": "Foreign material event", "accession": "0001628280-26-029511", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-29", "title": "Annual report (foreign)", "accession": "0001628280-26-028096", "price_sensitive": true}, {"form": "6-K/A", "date": "2026-04-14", "title": "Form 6-K/A", "accession": "0001628280-26-024997", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-14", "title": "Foreign material event", "accession": "0001628280-26-024985", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-31", "title": "Foreign material event", "accession": "0001628280-26-022210", "price_sensitive": true}], "performance": {"ticker": "KT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 16.1, "volume": 426622.0}, {"date": "2016-10-27", "close": 16.31, "volume": 414751.0}, {"date": "2016-10-28", "close": 15.69, "volume": 820695.0}, {"date": "2016-10-31", "close": 15.99, "volume": 569050.0}, {"date": "2016-11-01", "close": 15.85, "volume": 404244.0}, {"date": "2016-11-02", "close": 15.85, "volume": 388921.0}, {"date": "2016-11-03", "close": 15.99, "volume": 655676.0}, {"date": "2016-11-04", "close": 15.88, "volume": 542020.0}, {"date": "2016-11-07", "close": 15.85, "volume": 511592.0}, {"date": "2016-11-08", "close": 15.78, "volume": 492604.0}, {"date": "2016-11-09", "close": 15.55, "volume": 380015.0}, {"date": "2016-11-10", "close": 15.36, "volume": 439720.0}, {"date": "2016-11-11", "close": 15.1, "volume": 577214.0}, {"date": "2016-11-14", "close": 14.85, "volume": 540030.0}, {"date": "2016-11-15", "close": 15.19, "volume": 683007.0}, {"date": "2016-11-16", "close": 15.2, "volume": 576386.0}, {"date": "2016-11-17", "close": 15.01, "volume": 902024.0}, {"date": "2016-11-18", "close": 15.08, "volume": 468034.0}, {"date": "2016-11-21", "close": 15.07, "volume": 526753.0}, {"date": "2016-11-22", "close": 14.65, "volume": 1285768.0}, {"date": "2016-11-23", "close": 14.11, "volume": 1837460.0}, {"date": "2016-11-25", "close": 14.04, "volume": 368396.0}, {"date": "2016-11-28", "close": 13.87, "volume": 2623120.0}, {"date": "2016-11-29", "close": 14.21, "volume": 1565665.0}, {"date": "2016-11-30", "close": 13.87, "volume": 731909.0}, {"date": "2016-12-01", "close": 13.66, "volume": 639167.0}, {"date": "2016-12-02", "close": 13.8, "volume": 1149822.0}, {"date": "2016-12-05", "close": 13.82, "volume": 374231.0}, {"date": "2016-12-06", "close": 13.92, "volume": 597675.0}, {"date": "2016-12-07", "close": 14.07, "volume": 356201.0}, {"date": "2016-12-08", "close": 14.29, "volume": 545482.0}, {"date": "2016-12-09", "close": 13.99, "volume": 570175.0}, {"date": "2016-12-12", "close": 13.96, "volume": 467939.0}, {"date": "2016-12-13", "close": 14.19, "volume": 761020.0}, {"date": "2016-12-14", "close": 14.01, "volume": 596623.0}, {"date": "2016-12-15", "close": 14.08, "volume": 685828.0}, {"date": "2016-12-16", "close": 14.08, "volume": 1146673.0}, {"date": "2016-12-19", "close": 14.5, "volume": 1338998.0}, {"date": "2016-12-20", "close": 14.51, "volume": 748457.0}, {"date": "2016-12-21", "close": 14.31, "volume": 823426.0}, {"date": "2016-12-22", "close": 14.32, "volume": 702779.0}, {"date": "2016-12-23", "close": 14.35, "volume": 382586.0}, {"date": "2016-12-27", "close": 14.59, "volume": 478426.0}, {"date": "2016-12-28", "close": 13.99, "volume": 783517.0}, {"date": "2016-12-29", "close": 14.11, "volume": 320359.0}, {"date": "2016-12-30", "close": 14.09, "volume": 288654.0}, {"date": "2017-01-03", "close": 14.13, "volume": 1314855.0}, {"date": "2017-01-04", "close": 13.9, "volume": 794627.0}, {"date": "2017-01-05", "close": 14.05, "volume": 1144367.0}, {"date": "2017-01-06", "close": 13.94, "volume": 644838.0}, {"date": "2017-01-09", "close": 13.89, "volume": 528726.0}, {"date": "2017-01-10", "close": 13.84, "volume": 604512.0}, {"date": "2017-01-11", "close": 14.02, "volume": 555807.0}, {"date": "2017-01-12", "close": 14.19, "volume": 733726.0}, {"date": "2017-01-13", "close": 14.03, "volume": 822032.0}, {"date": "2017-01-17", "close": 14.11, "volume": 1470086.0}, {"date": "2017-01-18", "close": 13.95, "volume": 556504.0}, {"date": "2017-01-19", "close": 14.01, "volume": 1100299.0}, {"date": "2017-01-20", "close": 14.2, "volume": 412919.0}, {"date": "2017-01-23", "close": 14.36, "volume": 688720.0}, {"date": "2017-01-24", "close": 14.31, "volume": 667005.0}, {"date": "2017-01-25", "close": 14.46, "volume": 595029.0}, {"date": "2017-01-26", "close": 14.6, "volume": 930158.0}, {"date": "2017-01-27", "close": 14.66, "volume": 498995.0}, {"date": "2017-01-30", "close": 14.55, "volume": 327346.0}, {"date": "2017-01-31", "close": 14.87, "volume": 734179.0}, {"date": "2017-02-01", "close": 14.98, "volume": 1094209.0}, {"date": "2017-02-02", "close": 14.84, "volume": 1346385.0}, {"date": "2017-02-03", "close": 14.98, "volume": 545321.0}, {"date": "2017-02-06", "close": 15.17, "volume": 926926.0}, {"date": "2017-02-07", "close": 15.1, "volume": 1254786.0}, {"date": "2017-02-08", "close": 15.57, "volume": 1068032.0}, {"date": "2017-02-09", "close": 15.06, "volume": 1331131.0}, {"date": "2017-02-10", "close": 15.42, "volume": 1192629.0}, {"date": "2017-02-13", "close": 15.4, "volume": 239960.0}, {"date": "2017-02-14", "close": 15.5, "volume": 707101.0}, {"date": "2017-02-15", "close": 15.47, "volume": 793424.0}, {"date": "2017-02-16", "close": 15.5, "volume": 976751.0}, {"date": "2017-02-17", "close": 15.57, "volume": 554997.0}, {"date": "2017-02-21", "close": 15.56, "volume": 1088163.0}, {"date": "2017-02-22", "close": 15.73, "volume": 1038416.0}, {"date": "2017-02-23", "close": 15.87, "volume": 950056.0}, {"date": "2017-02-24", "close": 15.9, "volume": 411764.0}, {"date": "2017-02-27", "close": 15.89, "volume": 753884.0}, {"date": "2017-02-28", "close": 16.0, "volume": 677268.0}, {"date": "2017-03-01", "close": 16.04, "volume": 747223.0}, {"date": "2017-03-02", "close": 15.92, "volume": 1424341.0}, {"date": "2017-03-03", "close": 16.02, "volume": 568112.0}, {"date": "2017-03-06", "close": 15.96, "volume": 725099.0}, {"date": "2017-03-07", "close": 15.96, "volume": 703363.0}, {"date": "2017-03-08", "close": 16.5, "volume": 805117.0}, {"date": "2017-03-09", "close": 16.48, "volume": 1013551.0}, {"date": "2017-03-10", "close": 16.54, "volume": 720203.0}, {"date": "2017-03-13", "close": 16.51, "volume": 619714.0}, {"date": "2017-03-14", "close": 16.45, "volume": 679819.0}, {"date": "2017-03-15", "close": 16.66, "volume": 1209807.0}, {"date": "2017-03-16", "close": 16.95, "volume": 947979.0}, {"date": "2017-03-17", "close": 16.79, "volume": 1050985.0}, {"date": "2017-03-20", "close": 17.06, "volume": 1336138.0}, {"date": "2017-03-21", "close": 16.94, "volume": 708443.0}, {"date": "2017-03-22", "close": 16.99, "volume": 987147.0}, {"date": "2017-03-23", "close": 17.09, "volume": 720639.0}, {"date": "2017-03-24", "close": 17.02, "volume": 1149359.0}, {"date": "2017-03-27", "close": 17.1, "volume": 616978.0}, {"date": "2017-03-28", "close": 17.01, "volume": 518385.0}, {"date": "2017-03-29", "close": 16.81, "volume": 617279.0}, {"date": "2017-03-30", "close": 16.81, "volume": 467172.0}, {"date": "2017-03-31", "close": 16.83, "volume": 1697826.0}, {"date": "2017-04-03", "close": 17.11, "volume": 725418.0}, {"date": "2017-04-04", "close": 16.9, "volume": 2157842.0}, {"date": "2017-04-05", "close": 16.88, "volume": 999949.0}, {"date": "2017-04-06", "close": 16.81, "volume": 624171.0}, {"date": "2017-04-07", "close": 16.73, "volume": 578857.0}, {"date": "2017-04-10", "close": 16.59, "volume": 628250.0}, {"date": "2017-04-11", "close": 16.14, "volume": 1340348.0}, {"date": "2017-04-12", "close": 16.08, "volume": 638392.0}, {"date": "2017-04-13", "close": 16.09, "volume": 467764.0}, {"date": "2017-04-17", "close": 16.31, "volume": 562349.0}, {"date": "2017-04-18", "close": 16.25, "volume": 1074235.0}, {"date": "2017-04-19", "close": 16.09, "volume": 945785.0}, {"date": "2017-04-20", "close": 16.05, "volume": 1708163.0}, {"date": "2017-04-21", "close": 16.12, "volume": 1446834.0}, {"date": "2017-04-24", "close": 16.14, "volume": 711273.0}, {"date": "2017-04-25", "close": 16.08, "volume": 731654.0}, {"date": "2017-04-26", "close": 16.04, "volume": 1097573.0}, {"date": "2017-04-27", "close": 15.82, "volume": 1226046.0}, {"date": "2017-04-28", "close": 16.59, "volume": 1319254.0}, {"date": "2017-05-01", "close": 16.27, "volume": 352916.0}, {"date": "2017-05-02", "close": 16.44, "volume": 777626.0}, {"date": "2017-05-03", "close": 16.21, "volume": 520420.0}, {"date": "2017-05-04", "close": 15.66, "volume": 990428.0}, {"date": "2017-05-05", "close": 15.79, "volume": 638609.0}, {"date": "2017-05-08", "close": 15.97, "volume": 486548.0}, {"date": "2017-05-09", "close": 16.05, "volume": 346497.0}, {"date": "2017-05-10", "close": 15.98, "volume": 577892.0}, {"date": "2017-05-11", "close": 15.63, "volume": 1048660.0}, {"date": "2017-05-12", "close": 15.86, "volume": 696686.0}, {"date": "2017-05-15", "close": 15.86, "volume": 228613.0}, {"date": "2017-05-16", "close": 15.88, "volume": 383686.0}, {"date": "2017-05-17", "close": 15.75, "volume": 663291.0}, {"date": "2017-05-18", "close": 15.95, "volume": 1238679.0}, {"date": "2017-05-19", "close": 16.14, "volume": 1134875.0}, {"date": "2017-05-22", "close": 16.2, "volume": 435418.0}, {"date": "2017-05-23", "close": 16.38, "volume": 1055973.0}, {"date": "2017-05-24", "close": 16.42, "volume": 608073.0}, {"date": "2017-05-25", "close": 16.75, "volume": 335051.0}, {"date": "2017-05-26", "close": 16.76, "volume": 688508.0}, {"date": "2017-05-30", "close": 16.77, "volume": 654692.0}, {"date": "2017-05-31", "close": 16.82, "volume": 1402784.0}, {"date": "2017-06-01", "close": 16.82, "volume": 533522.0}, {"date": "2017-06-02", "close": 16.88, "volume": 965019.0}, {"date": "2017-06-05", "close": 16.6, "volume": 519407.0}, {"date": "2017-06-06", "close": 16.7, "volume": 544839.0}, {"date": "2017-06-07", "close": 16.56, "volume": 996188.0}, {"date": "2017-06-08", "close": 16.35, "volume": 594572.0}, {"date": "2017-06-09", "close": 16.17, "volume": 474150.0}, {"date": "2017-06-12", "close": 16.07, "volume": 437043.0}, {"date": "2017-06-13", "close": 16.29, "volume": 523690.0}, {"date": "2017-06-14", "close": 16.09, "volume": 464500.0}, {"date": "2017-06-15", "close": 16.05, "volume": 815518.0}, {"date": "2017-06-16", "close": 16.11, "volume": 1226291.0}, {"date": "2017-06-19", "close": 16.25, "volume": 615421.0}, {"date": "2017-06-20", "close": 16.27, "volume": 626950.0}, {"date": "2017-06-21", "close": 16.31, "volume": 375963.0}, {"date": "2017-06-22", "close": 16.45, "volume": 516335.0}, {"date": "2017-06-23", "close": 16.24, "volume": 646979.0}, {"date": "2017-06-26", "close": 16.29, "volume": 600430.0}, {"date": "2017-06-27", "close": 16.5, "volume": 658021.0}, {"date": "2017-06-28", "close": 16.74, "volume": 757179.0}, {"date": "2017-06-29", "close": 16.6, "volume": 676730.0}, {"date": "2017-06-30", "close": 16.64, "volume": 1048628.0}, {"date": "2017-07-03", "close": 17.28, "volume": 409067.0}, {"date": "2017-07-05", "close": 17.11, "volume": 912516.0}, {"date": "2017-07-06", "close": 16.5, "volume": 851496.0}, {"date": "2017-07-07", "close": 16.54, "volume": 386388.0}, {"date": "2017-07-10", "close": 16.62, "volume": 286583.0}, {"date": "2017-07-11", "close": 16.43, "volume": 444934.0}, {"date": "2017-07-12", "close": 16.48, "volume": 615228.0}, {"date": "2017-07-13", "close": 16.59, "volume": 417030.0}, {"date": "2017-07-14", "close": 16.99, "volume": 269414.0}, {"date": "2017-07-17", "close": 17.15, "volume": 381537.0}, {"date": "2017-07-18", "close": 17.23, "volume": 457932.0}, {"date": "2017-07-19", "close": 17.29, "volume": 664103.0}, {"date": "2017-07-20", "close": 17.38, "volume": 734068.0}, {"date": "2017-07-21", "close": 17.84, "volume": 742977.0}, {"date": "2017-07-24", "close": 17.87, "volume": 1030652.0}, {"date": "2017-07-25", "close": 18.06, "volume": 759611.0}, {"date": "2017-07-26", "close": 18.17, "volume": 690539.0}, {"date": "2017-07-27", "close": 18.51, "volume": 680453.0}, {"date": "2017-07-28", "close": 18.6, "volume": 1171083.0}, {"date": "2017-07-31", "close": 18.19, "volume": 1560915.0}, {"date": "2017-08-01", "close": 18.49, "volume": 1035028.0}, {"date": "2017-08-02", "close": 18.41, "volume": 709431.0}, {"date": "2017-08-03", "close": 17.99, "volume": 964121.0}, {"date": "2017-08-04", "close": 18.02, "volume": 563173.0}, {"date": "2017-08-07", "close": 18.03, "volume": 1871899.0}, {"date": "2017-08-08", "close": 17.71, "volume": 540369.0}, {"date": "2017-08-09", "close": 17.54, "volume": 488783.0}, {"date": "2017-08-10", "close": 17.13, "volume": 1039091.0}, {"date": "2017-08-11", "close": 16.93, "volume": 856629.0}, {"date": "2017-08-14", "close": 17.14, "volume": 751242.0}, {"date": "2017-08-15", "close": 17.04, "volume": 587073.0}, {"date": "2017-08-16", "close": 17.19, "volume": 885134.0}, {"date": "2017-08-17", "close": 16.76, "volume": 1111705.0}, {"date": "2017-08-18", "close": 16.55, "volume": 728639.0}, {"date": "2017-08-21", "close": 16.48, "volume": 558728.0}, {"date": "2017-08-22", "close": 16.66, "volume": 901860.0}, {"date": "2017-08-23", "close": 16.54, "volume": 480885.0}, {"date": "2017-08-24", "close": 16.76, "volume": 1243808.0}, {"date": "2017-08-25", "close": 16.94, "volume": 1154979.0}, {"date": "2017-08-28", "close": 17.16, "volume": 1461693.0}, {"date": "2017-08-29", "close": 16.74, "volume": 808098.0}, {"date": "2017-08-30", "close": 16.56, "volume": 1047120.0}, {"date": "2017-08-31", "close": 16.49, "volume": 1056685.0}, {"date": "2017-09-01", "close": 16.22, "volume": 863530.0}, {"date": "2017-09-05", "close": 15.32, "volume": 1589476.0}, {"date": "2017-09-06", "close": 15.27, "volume": 1787592.0}, {"date": "2017-09-07", "close": 15.31, "volume": 1826583.0}, {"date": "2017-09-08", "close": 15.14, "volume": 1018745.0}, {"date": "2017-09-11", "close": 15.17, "volume": 1389445.0}, {"date": "2017-09-12", "close": 15.17, "volume": 1041377.0}, {"date": "2017-09-13", "close": 14.78, "volume": 2113699.0}, {"date": "2017-09-14", "close": 14.39, "volume": 2335357.0}, {"date": "2017-09-15", "close": 14.33, "volume": 5531593.0}, {"date": "2017-09-18", "close": 14.2, "volume": 4275968.0}, {"date": "2017-09-19", "close": 13.98, "volume": 3472175.0}, {"date": "2017-09-20", "close": 14.13, "volume": 2665518.0}, {"date": "2017-09-21", "close": 14.31, "volume": 2595825.0}, {"date": "2017-09-22", "close": 14.33, "volume": 1800630.0}, {"date": "2017-09-25", "close": 14.13, "volume": 2743375.0}, {"date": "2017-09-26", "close": 14.16, "volume": 3235541.0}, {"date": "2017-09-27", "close": 14.15, "volume": 3778890.0}, {"date": "2017-09-28", "close": 14.1, "volume": 1545775.0}, {"date": "2017-09-29", "close": 13.87, "volume": 1856819.0}, {"date": "2017-10-02", "close": 14.01, "volume": 886373.0}, {"date": "2017-10-03", "close": 14.0, "volume": 420925.0}, {"date": "2017-10-04", "close": 13.95, "volume": 755798.0}, {"date": "2017-10-05", "close": 14.01, "volume": 867498.0}, {"date": "2017-10-06", "close": 13.98, "volume": 2003968.0}, {"date": "2017-10-09", "close": 13.9, "volume": 804738.0}, {"date": "2017-10-10", "close": 14.21, "volume": 2146093.0}, {"date": "2017-10-11", "close": 14.42, "volume": 1383384.0}, {"date": "2017-10-12", "close": 14.43, "volume": 2028077.0}, {"date": "2017-10-13", "close": 14.57, "volume": 987618.0}, {"date": "2017-10-16", "close": 14.83, "volume": 1447862.0}, {"date": "2017-10-17", "close": 14.61, "volume": 1536887.0}, {"date": "2017-10-18", "close": 14.51, "volume": 1016069.0}, {"date": "2017-10-19", "close": 14.5, "volume": 1044970.0}, {"date": "2017-10-20", "close": 14.35, "volume": 753904.0}, {"date": "2017-10-23", "close": 14.28, "volume": 1608317.0}, {"date": "2017-10-24", "close": 14.32, "volume": 994844.0}, {"date": "2017-10-25", "close": 14.07, "volume": 655127.0}, {"date": "2017-10-26", "close": 14.04, "volume": 645988.0}, {"date": "2017-10-27", "close": 14.12, "volume": 826461.0}, {"date": "2017-10-30", "close": 14.18, "volume": 1194344.0}, {"date": "2017-10-31", "close": 14.39, "volume": 1055417.0}, {"date": "2017-11-01", "close": 14.13, "volume": 1238718.0}, {"date": "2017-11-02", "close": 14.06, "volume": 724420.0}, {"date": "2017-11-03", "close": 14.08, "volume": 628660.0}, {"date": "2017-11-06", "close": 14.1, "volume": 619605.0}, {"date": "2017-11-07", "close": 14.1, "volume": 1783211.0}, {"date": "2017-11-08", "close": 14.17, "volume": 567012.0}, {"date": "2017-11-09", "close": 14.23, "volume": 567742.0}, {"date": "2017-11-10", "close": 14.33, "volume": 641717.0}, {"date": "2017-11-13", "close": 13.91, "volume": 715301.0}, {"date": "2017-11-14", "close": 14.0, "volume": 1189722.0}, {"date": "2017-11-15", "close": 14.2, "volume": 574017.0}, {"date": "2017-11-16", "close": 14.26, "volume": 523562.0}, {"date": "2017-11-17", "close": 14.31, "volume": 365582.0}, {"date": "2017-11-20", "close": 14.2, "volume": 633684.0}, {"date": "2017-11-21", "close": 14.25, "volume": 598325.0}, {"date": "2017-11-22", "close": 14.75, "volume": 866053.0}, {"date": "2017-11-24", "close": 14.8, "volume": 939734.0}, {"date": "2017-11-27", "close": 14.86, "volume": 686727.0}, {"date": "2017-11-28", "close": 15.02, "volume": 863360.0}, {"date": "2017-11-29", "close": 15.12, "volume": 898545.0}, {"date": "2017-11-30", "close": 15.6, "volume": 2063040.0}, {"date": "2017-12-01", "close": 15.39, "volume": 1042229.0}, {"date": "2017-12-04", "close": 15.74, "volume": 1181428.0}, {"date": "2017-12-05", "close": 15.77, "volume": 497775.0}, {"date": "2017-12-06", "close": 15.62, "volume": 671842.0}, {"date": "2017-12-07", "close": 15.66, "volume": 762106.0}, {"date": "2017-12-08", "close": 15.31, "volume": 939853.0}, {"date": "2017-12-11", "close": 15.49, "volume": 602224.0}, {"date": "2017-12-12", "close": 15.5, "volume": 952019.0}, {"date": "2017-12-13", "close": 15.45, "volume": 833877.0}, {"date": "2017-12-14", "close": 15.36, "volume": 505283.0}, {"date": "2017-12-15", "close": 15.64, "volume": 535327.0}, {"date": "2017-12-18", "close": 15.66, "volume": 496205.0}, {"date": "2017-12-19", "close": 15.47, "volume": 665044.0}, {"date": "2017-12-20", "close": 15.59, "volume": 546397.0}, {"date": "2017-12-21", "close": 15.59, "volume": 419867.0}, {"date": "2017-12-22", "close": 15.65, "volume": 438667.0}, {"date": "2017-12-26", "close": 15.73, "volume": 252669.0}, {"date": "2017-12-27", "close": 15.78, "volume": 557689.0}, {"date": "2017-12-28", "close": 15.55, "volume": 472250.0}, {"date": "2017-12-29", "close": 15.61, "volume": 1054734.0}, {"date": "2018-01-02", "close": 15.76, "volume": 375550.0}, {"date": "2018-01-03", "close": 15.58, "volume": 615794.0}, {"date": "2018-01-04", "close": 15.59, "volume": 534991.0}, {"date": "2018-01-05", "close": 15.88, "volume": 514949.0}, {"date": "2018-01-08", "close": 15.87, "volume": 378862.0}, {"date": "2018-01-09", "close": 15.98, "volume": 443916.0}, {"date": "2018-01-10", "close": 15.83, "volume": 749233.0}, {"date": "2018-01-11", "close": 15.8, "volume": 630785.0}, {"date": "2018-01-12", "close": 15.88, "volume": 502670.0}, {"date": "2018-01-16", "close": 15.82, "volume": 542110.0}, {"date": "2018-01-17", "close": 16.01, "volume": 1108190.0}, {"date": "2018-01-18", "close": 15.7, "volume": 1332511.0}, {"date": "2018-01-19", "close": 15.85, "volume": 790923.0}, {"date": "2018-01-22", "close": 15.88, "volume": 754392.0}, {"date": "2018-01-23", "close": 15.89, "volume": 558968.0}, {"date": "2018-01-24", "close": 16.0, "volume": 1117331.0}, {"date": "2018-01-25", "close": 15.99, "volume": 1236018.0}, {"date": "2018-01-26", "close": 15.76, "volume": 929337.0}, {"date": "2018-01-29", "close": 15.34, "volume": 1615606.0}, {"date": "2018-01-30", "close": 15.12, "volume": 1855617.0}, {"date": "2018-01-31", "close": 14.95, "volume": 1262632.0}, {"date": "2018-02-01", "close": 15.13, "volume": 1290603.0}, {"date": "2018-02-02", "close": 14.81, "volume": 861892.0}, {"date": "2018-02-05", "close": 14.78, "volume": 1474076.0}, {"date": "2018-02-06", "close": 13.92, "volume": 4160422.0}, {"date": "2018-02-07", "close": 13.72, "volume": 1355996.0}, {"date": "2018-02-08", "close": 13.33, "volume": 2788089.0}, {"date": "2018-02-09", "close": 13.1, "volume": 1628424.0}, {"date": "2018-02-12", "close": 12.9, "volume": 1779430.0}, {"date": "2018-02-13", "close": 13.0, "volume": 2071275.0}, {"date": "2018-02-14", "close": 13.1, "volume": 1118016.0}, {"date": "2018-02-15", "close": 13.1, "volume": 1324281.0}, {"date": "2018-02-16", "close": 13.24, "volume": 503629.0}, {"date": "2018-02-20", "close": 13.37, "volume": 892746.0}, {"date": "2018-02-21", "close": 13.45, "volume": 1834148.0}, {"date": "2018-02-22", "close": 13.4, "volume": 2130164.0}, {"date": "2018-02-23", "close": 13.46, "volume": 555897.0}, {"date": "2018-02-26", "close": 13.47, "volume": 911941.0}, {"date": "2018-02-27", "close": 13.44, "volume": 878914.0}, {"date": "2018-02-28", "close": 13.28, "volume": 1828102.0}, {"date": "2018-03-01", "close": 13.34, "volume": 938883.0}, {"date": "2018-03-02", "close": 13.36, "volume": 870218.0}, {"date": "2018-03-05", "close": 13.4, "volume": 1312795.0}, {"date": "2018-03-06", "close": 13.45, "volume": 760072.0}, {"date": "2018-03-07", "close": 13.46, "volume": 840844.0}, {"date": "2018-03-08", "close": 13.44, "volume": 1095051.0}, {"date": "2018-03-09", "close": 13.68, "volume": 686179.0}, {"date": "2018-03-12", "close": 13.67, "volume": 511987.0}, {"date": "2018-03-13", "close": 13.48, "volume": 1118056.0}, {"date": "2018-03-14", "close": 13.53, "volume": 466298.0}, {"date": "2018-03-15", "close": 13.48, "volume": 746671.0}, {"date": "2018-03-16", "close": 13.6, "volume": 660209.0}, {"date": "2018-03-19", "close": 13.51, "volume": 628054.0}, {"date": "2018-03-20", "close": 13.44, "volume": 969426.0}, {"date": "2018-03-21", "close": 13.34, "volume": 1488369.0}, {"date": "2018-03-22", "close": 13.14, "volume": 833328.0}, {"date": "2018-03-23", "close": 13.0, "volume": 967184.0}, {"date": "2018-03-26", "close": 13.31, "volume": 1367836.0}, {"date": "2018-03-27", "close": 13.37, "volume": 950980.0}, {"date": "2018-03-28", "close": 13.41, "volume": 447631.0}, {"date": "2018-03-29", "close": 13.7, "volume": 931976.0}, {"date": "2018-04-02", "close": 13.77, "volume": 806984.0}, {"date": "2018-04-03", "close": 14.08, "volume": 959601.0}, {"date": "2018-04-04", "close": 13.99, "volume": 736505.0}, {"date": "2018-04-05", "close": 13.96, "volume": 995130.0}, {"date": "2018-04-06", "close": 13.88, "volume": 858535.0}, {"date": "2018-04-09", "close": 14.0, "volume": 613662.0}, {"date": "2018-04-10", "close": 14.13, "volume": 1118617.0}, {"date": "2018-04-11", "close": 14.03, "volume": 566286.0}, {"date": "2018-04-12", "close": 13.53, "volume": 651598.0}, {"date": "2018-04-13", "close": 13.31, "volume": 476232.0}, {"date": "2018-04-16", "close": 13.46, "volume": 1082698.0}, {"date": "2018-04-17", "close": 13.38, "volume": 869495.0}, {"date": "2018-04-18", "close": 13.37, "volume": 495308.0}, {"date": "2018-04-19", "close": 13.27, "volume": 1047033.0}, {"date": "2018-04-20", "close": 13.24, "volume": 623743.0}, {"date": "2018-04-23", "close": 13.3, "volume": 506322.0}, {"date": "2018-04-24", "close": 13.38, "volume": 756801.0}, {"date": "2018-04-25", "close": 13.27, "volume": 281652.0}, {"date": "2018-04-26", "close": 13.42, "volume": 297158.0}, {"date": "2018-04-27", "close": 13.63, "volume": 432396.0}, {"date": "2018-04-30", "close": 13.43, "volume": 521793.0}, {"date": "2018-05-01", "close": 13.35, "volume": 1608244.0}, {"date": "2018-05-02", "close": 13.37, "volume": 1229517.0}, {"date": "2018-05-03", "close": 13.64, "volume": 860768.0}, {"date": "2018-05-04", "close": 13.45, "volume": 526275.0}, {"date": "2018-05-07", "close": 13.54, "volume": 453663.0}, {"date": "2018-05-08", "close": 13.38, "volume": 940053.0}, {"date": "2018-05-09", "close": 13.5, "volume": 430439.0}, {"date": "2018-05-10", "close": 13.5, "volume": 1220431.0}, {"date": "2018-05-11", "close": 13.11, "volume": 1076570.0}, {"date": "2018-05-14", "close": 13.18, "volume": 537239.0}, {"date": "2018-05-15", "close": 13.14, "volume": 417992.0}, {"date": "2018-05-16", "close": 12.98, "volume": 426379.0}, {"date": "2018-05-17", "close": 12.99, "volume": 559289.0}, {"date": "2018-05-18", "close": 13.01, "volume": 396129.0}, {"date": "2018-05-21", "close": 12.99, "volume": 427090.0}, {"date": "2018-05-22", "close": 13.12, "volume": 323194.0}, {"date": "2018-05-23", "close": 13.1, "volume": 471212.0}, {"date": "2018-05-24", "close": 13.07, "volume": 426335.0}, {"date": "2018-05-25", "close": 13.22, "volume": 300090.0}, {"date": "2018-05-29", "close": 13.07, "volume": 295533.0}, {"date": "2018-05-30", "close": 13.15, "volume": 377732.0}, {"date": "2018-05-31", "close": 13.05, "volume": 905112.0}, {"date": "2018-06-01", "close": 13.14, "volume": 408687.0}, {"date": "2018-06-04", "close": 13.33, "volume": 324675.0}, {"date": "2018-06-05", "close": 13.55, "volume": 467717.0}, {"date": "2018-06-06", "close": 13.77, "volume": 744477.0}, {"date": "2018-06-07", "close": 13.95, "volume": 1014765.0}, {"date": "2018-06-08", "close": 14.01, "volume": 414746.0}, {"date": "2018-06-11", "close": 14.01, "volume": 1027589.0}, {"date": "2018-06-12", "close": 14.25, "volume": 640217.0}, {"date": "2018-06-13", "close": 14.19, "volume": 763191.0}, {"date": "2018-06-14", "close": 14.1, "volume": 712699.0}, {"date": "2018-06-15", "close": 13.99, "volume": 672057.0}, {"date": "2018-06-18", "close": 14.03, "volume": 688084.0}, {"date": "2018-06-19", "close": 13.86, "volume": 1094428.0}, {"date": "2018-06-20", "close": 13.8, "volume": 620023.0}, {"date": "2018-06-21", "close": 13.08, "volume": 1080475.0}, {"date": "2018-06-22", "close": 13.38, "volume": 924272.0}, {"date": "2018-06-25", "close": 13.33, "volume": 452442.0}, {"date": "2018-06-26", "close": 13.25, "volume": 482970.0}, {"date": "2018-06-27", "close": 13.16, "volume": 501782.0}, {"date": "2018-06-28", "close": 13.21, "volume": 390230.0}, {"date": "2018-06-29", "close": 13.28, "volume": 696199.0}, {"date": "2018-07-02", "close": 13.17, "volume": 291442.0}, {"date": "2018-07-03", "close": 13.18, "volume": 366568.0}, {"date": "2018-07-05", "close": 13.12, "volume": 787550.0}, {"date": "2018-07-06", "close": 13.27, "volume": 425976.0}, {"date": "2018-07-09", "close": 13.32, "volume": 364515.0}, {"date": "2018-07-10", "close": 13.46, "volume": 601765.0}, {"date": "2018-07-11", "close": 13.63, "volume": 385136.0}, {"date": "2018-07-12", "close": 13.49, "volume": 498094.0}, {"date": "2018-07-13", "close": 13.47, "volume": 656213.0}, {"date": "2018-07-16", "close": 13.42, "volume": 561395.0}, {"date": "2018-07-17", "close": 13.24, "volume": 882261.0}, {"date": "2018-07-18", "close": 12.98, "volume": 598783.0}, {"date": "2018-07-19", "close": 12.75, "volume": 919281.0}, {"date": "2018-07-20", "close": 12.84, "volume": 785087.0}, {"date": "2018-07-23", "close": 12.91, "volume": 1340214.0}, {"date": "2018-07-24", "close": 13.05, "volume": 1342245.0}, {"date": "2018-07-25", "close": 13.15, "volume": 1387645.0}, {"date": "2018-07-26", "close": 13.12, "volume": 1557123.0}, {"date": "2018-07-27", "close": 13.23, "volume": 1443017.0}, {"date": "2018-07-30", "close": 13.48, "volume": 636714.0}, {"date": "2018-07-31", "close": 13.7, "volume": 944777.0}, {"date": "2018-08-01", "close": 14.01, "volume": 2178719.0}, {"date": "2018-08-02", "close": 14.09, "volume": 1528630.0}, {"date": "2018-08-03", "close": 14.49, "volume": 1594423.0}, {"date": "2018-08-06", "close": 13.86, "volume": 1913812.0}, {"date": "2018-08-07", "close": 13.86, "volume": 947049.0}, {"date": "2018-08-08", "close": 13.99, "volume": 1193225.0}, {"date": "2018-08-09", "close": 13.85, "volume": 782696.0}, {"date": "2018-08-10", "close": 13.42, "volume": 992270.0}, {"date": "2018-08-13", "close": 13.33, "volume": 878422.0}, {"date": "2018-08-14", "close": 13.44, "volume": 596106.0}, {"date": "2018-08-15", "close": 13.25, "volume": 677177.0}, {"date": "2018-08-16", "close": 13.56, "volume": 1088603.0}, {"date": "2018-08-17", "close": 13.44, "volume": 721362.0}, {"date": "2018-08-20", "close": 13.45, "volume": 366321.0}, {"date": "2018-08-21", "close": 13.44, "volume": 610391.0}, {"date": "2018-08-22", "close": 13.37, "volume": 509651.0}, {"date": "2018-08-23", "close": 13.41, "volume": 823445.0}, {"date": "2018-08-24", "close": 13.54, "volume": 333527.0}, {"date": "2018-08-27", "close": 13.65, "volume": 696945.0}, {"date": "2018-08-28", "close": 13.78, "volume": 467068.0}, {"date": "2018-08-29", "close": 13.85, "volume": 503433.0}, {"date": "2018-08-30", "close": 13.77, "volume": 685626.0}, {"date": "2018-08-31", "close": 13.81, "volume": 406457.0}, {"date": "2018-09-04", "close": 13.85, "volume": 402819.0}, {"date": "2018-09-05", "close": 14.04, "volume": 342929.0}, {"date": "2018-09-06", "close": 13.8, "volume": 432710.0}, {"date": "2018-09-07", "close": 13.72, "volume": 481748.0}, {"date": "2018-09-10", "close": 13.21, "volume": 874354.0}, {"date": "2018-09-11", "close": 13.6, "volume": 351130.0}, {"date": "2018-09-12", "close": 13.77, "volume": 420631.0}, {"date": "2018-09-13", "close": 13.57, "volume": 484017.0}, {"date": "2018-09-14", "close": 14.05, "volume": 1573293.0}, {"date": "2018-09-17", "close": 14.2, "volume": 876755.0}, {"date": "2018-09-18", "close": 14.52, "volume": 821025.0}, {"date": "2018-09-19", "close": 14.25, "volume": 1046519.0}, {"date": "2018-09-20", "close": 14.41, "volume": 1623065.0}, {"date": "2018-09-21", "close": 14.46, "volume": 2463816.0}, {"date": "2018-09-24", "close": 14.5, "volume": 560267.0}, {"date": "2018-09-25", "close": 14.56, "volume": 894597.0}, {"date": "2018-09-26", "close": 14.55, "volume": 1111559.0}, {"date": "2018-09-27", "close": 14.79, "volume": 1209878.0}, {"date": "2018-09-28", "close": 14.85, "volume": 1450968.0}, {"date": "2018-10-01", "close": 14.47, "volume": 2183802.0}, {"date": "2018-10-02", "close": 14.71, "volume": 2062282.0}, {"date": "2018-10-03", "close": 14.65, "volume": 1411569.0}, {"date": "2018-10-04", "close": 14.3, "volume": 2136429.0}, {"date": "2018-10-05", "close": 13.88, "volume": 2151677.0}, {"date": "2018-10-08", "close": 14.37, "volume": 1134541.0}, {"date": "2018-10-09", "close": 14.19, "volume": 514431.0}, {"date": "2018-10-10", "close": 14.28, "volume": 1067614.0}, {"date": "2018-10-11", "close": 13.68, "volume": 1312032.0}, {"date": "2018-10-12", "close": 13.87, "volume": 1329232.0}, {"date": "2018-10-15", "close": 14.27, "volume": 1006203.0}, {"date": "2018-10-16", "close": 14.25, "volume": 1453302.0}, {"date": "2018-10-17", "close": 14.3, "volume": 816583.0}, {"date": "2018-10-18", "close": 14.54, "volume": 1152959.0}, {"date": "2018-10-19", "close": 14.54, "volume": 995974.0}, {"date": "2018-10-22", "close": 14.42, "volume": 590915.0}, {"date": "2018-10-23", "close": 14.36, "volume": 1193545.0}, {"date": "2018-10-24", "close": 14.09, "volume": 562307.0}, {"date": "2018-10-25", "close": 14.1, "volume": 536545.0}, {"date": "2018-10-26", "close": 14.28, "volume": 1031605.0}, {"date": "2018-10-29", "close": 14.31, "volume": 990625.0}, {"date": "2018-10-30", "close": 13.98, "volume": 1249042.0}, {"date": "2018-10-31", "close": 13.84, "volume": 839415.0}, {"date": "2018-11-01", "close": 14.02, "volume": 1163464.0}, {"date": "2018-11-02", "close": 13.92, "volume": 636363.0}, {"date": "2018-11-05", "close": 14.04, "volume": 612023.0}, {"date": "2018-11-06", "close": 14.23, "volume": 581716.0}, {"date": "2018-11-07", "close": 14.24, "volume": 715762.0}, {"date": "2018-11-08", "close": 14.21, "volume": 446107.0}, {"date": "2018-11-09", "close": 14.16, "volume": 363675.0}, {"date": "2018-11-12", "close": 14.4, "volume": 944501.0}, {"date": "2018-11-13", "close": 14.47, "volume": 985378.0}, {"date": "2018-11-14", "close": 14.46, "volume": 949231.0}, {"date": "2018-11-15", "close": 14.45, "volume": 892638.0}, {"date": "2018-11-16", "close": 14.78, "volume": 1101316.0}, {"date": "2018-11-19", "close": 14.83, "volume": 1361628.0}, {"date": "2018-11-20", "close": 14.76, "volume": 537400.0}, {"date": "2018-11-21", "close": 14.67, "volume": 748980.0}, {"date": "2018-11-23", "close": 14.71, "volume": 388232.0}, {"date": "2018-11-26", "close": 14.66, "volume": 716129.0}, {"date": "2018-11-27", "close": 14.74, "volume": 1033945.0}, {"date": "2018-11-28", "close": 14.92, "volume": 978008.0}, {"date": "2018-11-29", "close": 14.64, "volume": 742040.0}, {"date": "2018-11-30", "close": 14.72, "volume": 1048402.0}, {"date": "2018-12-03", "close": 14.87, "volume": 1316713.0}, {"date": "2018-12-04", "close": 14.94, "volume": 914057.0}, {"date": "2018-12-06", "close": 14.98, "volume": 1420795.0}, {"date": "2018-12-07", "close": 15.23, "volume": 2451369.0}, {"date": "2018-12-10", "close": 15.14, "volume": 1808862.0}, {"date": "2018-12-11", "close": 15.25, "volume": 1142829.0}, {"date": "2018-12-12", "close": 15.27, "volume": 1602591.0}, {"date": "2018-12-13", "close": 15.04, "volume": 714662.0}, {"date": "2018-12-14", "close": 15.02, "volume": 499591.0}, {"date": "2018-12-17", "close": 14.77, "volume": 700713.0}, {"date": "2018-12-18", "close": 14.67, "volume": 539175.0}, {"date": "2018-12-19", "close": 14.71, "volume": 478028.0}, {"date": "2018-12-20", "close": 14.5, "volume": 503224.0}, {"date": "2018-12-21", "close": 14.14, "volume": 1180945.0}, {"date": "2018-12-24", "close": 14.29, "volume": 364760.0}, {"date": "2018-12-26", "close": 14.5, "volume": 420197.0}, {"date": "2018-12-27", "close": 14.39, "volume": 427235.0}, {"date": "2018-12-28", "close": 14.35, "volume": 484410.0}, {"date": "2018-12-31", "close": 14.22, "volume": 443165.0}, {"date": "2019-01-02", "close": 14.43, "volume": 527752.0}, {"date": "2019-01-03", "close": 14.27, "volume": 533813.0}, {"date": "2019-01-04", "close": 14.55, "volume": 770077.0}, {"date": "2019-01-07", "close": 14.64, "volume": 376019.0}, {"date": "2019-01-08", "close": 14.59, "volume": 309118.0}, {"date": "2019-01-09", "close": 14.67, "volume": 498502.0}, {"date": "2019-01-10", "close": 14.4, "volume": 424930.0}, {"date": "2019-01-11", "close": 14.26, "volume": 362201.0}, {"date": "2019-01-14", "close": 14.24, "volume": 519873.0}, {"date": "2019-01-15", "close": 14.23, "volume": 338414.0}, {"date": "2019-01-16", "close": 14.21, "volume": 492572.0}, {"date": "2019-01-17", "close": 14.18, "volume": 268824.0}, {"date": "2019-01-18", "close": 14.05, "volume": 272721.0}, {"date": "2019-01-22", "close": 14.04, "volume": 536058.0}, {"date": "2019-01-23", "close": 14.29, "volume": 504628.0}, {"date": "2019-01-24", "close": 14.16, "volume": 681668.0}, {"date": "2019-01-25", "close": 13.98, "volume": 1123496.0}, {"date": "2019-01-28", "close": 14.15, "volume": 748666.0}, {"date": "2019-01-29", "close": 14.04, "volume": 880718.0}, {"date": "2019-01-30", "close": 13.78, "volume": 724100.0}, {"date": "2019-01-31", "close": 13.82, "volume": 537195.0}, {"date": "2019-02-01", "close": 13.78, "volume": 509070.0}, {"date": "2019-02-04", "close": 13.66, "volume": 535329.0}, {"date": "2019-02-05", "close": 13.68, "volume": 229913.0}, {"date": "2019-02-06", "close": 13.65, "volume": 258617.0}, {"date": "2019-02-07", "close": 13.55, "volume": 450062.0}, {"date": "2019-02-08", "close": 13.82, "volume": 650813.0}, {"date": "2019-02-11", "close": 13.51, "volume": 1570867.0}, {"date": "2019-02-12", "close": 13.4, "volume": 1016111.0}, {"date": "2019-02-13", "close": 13.39, "volume": 890528.0}, {"date": "2019-02-14", "close": 13.4, "volume": 1030052.0}, {"date": "2019-02-15", "close": 13.53, "volume": 414468.0}, {"date": "2019-02-19", "close": 13.59, "volume": 463770.0}, {"date": "2019-02-20", "close": 13.52, "volume": 315762.0}, {"date": "2019-02-21", "close": 13.55, "volume": 399920.0}, {"date": "2019-02-22", "close": 13.4, "volume": 731379.0}, {"date": "2019-02-25", "close": 13.6, "volume": 583011.0}, {"date": "2019-02-26", "close": 13.6, "volume": 674514.0}, {"date": "2019-02-27", "close": 13.47, "volume": 974241.0}, {"date": "2019-02-28", "close": 13.37, "volume": 2274854.0}, {"date": "2019-03-01", "close": 13.24, "volume": 918406.0}, {"date": "2019-03-04", "close": 13.24, "volume": 1399622.0}, {"date": "2019-03-05", "close": 13.3, "volume": 1338326.0}, {"date": "2019-03-06", "close": 13.14, "volume": 678940.0}, {"date": "2019-03-07", "close": 12.89, "volume": 723195.0}, {"date": "2019-03-08", "close": 13.23, "volume": 1309072.0}, {"date": "2019-03-11", "close": 13.21, "volume": 871483.0}, {"date": "2019-03-12", "close": 13.12, "volume": 330261.0}, {"date": "2019-03-13", "close": 13.13, "volume": 932524.0}, {"date": "2019-03-14", "close": 13.17, "volume": 517035.0}, {"date": "2019-03-15", "close": 13.31, "volume": 832839.0}, {"date": "2019-03-18", "close": 13.39, "volume": 443815.0}, {"date": "2019-03-19", "close": 13.25, "volume": 449890.0}, {"date": "2019-03-20", "close": 13.2, "volume": 303490.0}, {"date": "2019-03-21", "close": 13.07, "volume": 614972.0}, {"date": "2019-03-22", "close": 12.81, "volume": 1105189.0}, {"date": "2019-03-25", "close": 12.72, "volume": 1699253.0}, {"date": "2019-03-26", "close": 12.63, "volume": 2015854.0}, {"date": "2019-03-27", "close": 12.7, "volume": 2422299.0}, {"date": "2019-03-28", "close": 12.58, "volume": 1076300.0}, {"date": "2019-03-29", "close": 12.44, "volume": 1756911.0}, {"date": "2019-04-01", "close": 12.4, "volume": 1734066.0}, {"date": "2019-04-02", "close": 12.35, "volume": 2160088.0}, {"date": "2019-04-03", "close": 12.51, "volume": 1588220.0}, {"date": "2019-04-04", "close": 12.6, "volume": 1224960.0}, {"date": "2019-04-05", "close": 12.71, "volume": 751986.0}, {"date": "2019-04-08", "close": 12.61, "volume": 526957.0}, {"date": "2019-04-09", "close": 12.56, "volume": 521047.0}, {"date": "2019-04-10", "close": 12.66, "volume": 437483.0}, {"date": "2019-04-11", "close": 12.56, "volume": 554321.0}, {"date": "2019-04-12", "close": 12.66, "volume": 526403.0}, {"date": "2019-04-15", "close": 12.41, "volume": 1311213.0}, {"date": "2019-04-16", "close": 12.33, "volume": 487519.0}, {"date": "2019-04-17", "close": 12.3, "volume": 630647.0}, {"date": "2019-04-18", "close": 12.42, "volume": 889053.0}, {"date": "2019-04-22", "close": 12.47, "volume": 1274091.0}, {"date": "2019-04-23", "close": 12.57, "volume": 736202.0}, {"date": "2019-04-24", "close": 12.23, "volume": 843166.0}, {"date": "2019-04-25", "close": 12.05, "volume": 823458.0}, {"date": "2019-04-26", "close": 12.01, "volume": 1056273.0}, {"date": "2019-04-29", "close": 12.09, "volume": 626178.0}, {"date": "2019-04-30", "close": 12.03, "volume": 680154.0}, {"date": "2019-05-01", "close": 12.03, "volume": 475475.0}, {"date": "2019-05-02", "close": 12.01, "volume": 567787.0}, {"date": "2019-05-03", "close": 12.08, "volume": 698255.0}, {"date": "2019-05-06", "close": 12.08, "volume": 336165.0}, {"date": "2019-05-07", "close": 12.13, "volume": 435517.0}, {"date": "2019-05-08", "close": 12.42, "volume": 966584.0}, {"date": "2019-05-09", "close": 12.17, "volume": 813790.0}, {"date": "2019-05-10", "close": 12.32, "volume": 660039.0}, {"date": "2019-05-13", "close": 12.1, "volume": 1355726.0}, {"date": "2019-05-14", "close": 12.1, "volume": 513415.0}, {"date": "2019-05-15", "close": 11.97, "volume": 905386.0}, {"date": "2019-05-16", "close": 12.06, "volume": 449517.0}, {"date": "2019-05-17", "close": 11.91, "volume": 455237.0}, {"date": "2019-05-20", "close": 11.71, "volume": 645591.0}, {"date": "2019-05-21", "close": 11.76, "volume": 685773.0}, {"date": "2019-05-22", "close": 11.66, "volume": 562712.0}, {"date": "2019-05-23", "close": 11.58, "volume": 812202.0}, {"date": "2019-05-24", "close": 11.64, "volume": 797483.0}, {"date": "2019-05-28", "close": 11.68, "volume": 2502741.0}, {"date": "2019-05-29", "close": 11.86, "volume": 1521464.0}, {"date": "2019-05-30", "close": 12.09, "volume": 1433236.0}, {"date": "2019-05-31", "close": 12.04, "volume": 1714124.0}, {"date": "2019-06-03", "close": 12.18, "volume": 1243831.0}, {"date": "2019-06-04", "close": 12.23, "volume": 1252265.0}, {"date": "2019-06-05", "close": 12.11, "volume": 1155897.0}, {"date": "2019-06-06", "close": 12.09, "volume": 1491394.0}, {"date": "2019-06-07", "close": 12.13, "volume": 669384.0}, {"date": "2019-06-10", "close": 11.98, "volume": 856542.0}, {"date": "2019-06-11", "close": 11.94, "volume": 690632.0}, {"date": "2019-06-12", "close": 12.05, "volume": 1068173.0}, {"date": "2019-06-13", "close": 12.13, "volume": 1010941.0}, {"date": "2019-06-14", "close": 11.96, "volume": 565714.0}, {"date": "2019-06-17", "close": 12.12, "volume": 609142.0}, {"date": "2019-06-18", "close": 12.2, "volume": 1353583.0}, {"date": "2019-06-19", "close": 12.33, "volume": 545363.0}, {"date": "2019-06-20", "close": 12.33, "volume": 737905.0}, {"date": "2019-06-21", "close": 12.19, "volume": 1427309.0}, {"date": "2019-06-24", "close": 12.34, "volume": 700884.0}, {"date": "2019-06-25", "close": 12.31, "volume": 711418.0}, {"date": "2019-06-26", "close": 12.34, "volume": 559413.0}, {"date": "2019-06-27", "close": 12.42, "volume": 1147659.0}, {"date": "2019-06-28", "close": 12.37, "volume": 970445.0}, {"date": "2019-07-01", "close": 12.35, "volume": 522057.0}, {"date": "2019-07-02", "close": 12.33, "volume": 552790.0}, {"date": "2019-07-03", "close": 12.26, "volume": 401808.0}, {"date": "2019-07-05", "close": 12.42, "volume": 609047.0}, {"date": "2019-07-08", "close": 12.05, "volume": 642025.0}, {"date": "2019-07-09", "close": 11.89, "volume": 837646.0}, {"date": "2019-07-10", "close": 12.04, "volume": 1206300.0}, {"date": "2019-07-11", "close": 11.97, "volume": 509157.0}, {"date": "2019-07-12", "close": 12.04, "volume": 904765.0}, {"date": "2019-07-15", "close": 12.05, "volume": 476224.0}, {"date": "2019-07-16", "close": 11.97, "volume": 564265.0}, {"date": "2019-07-17", "close": 11.86, "volume": 283427.0}, {"date": "2019-07-18", "close": 11.93, "volume": 477066.0}, {"date": "2019-07-19", "close": 11.91, "volume": 290073.0}, {"date": "2019-07-22", "close": 11.91, "volume": 623116.0}, {"date": "2019-07-23", "close": 11.96, "volume": 865200.0}, {"date": "2019-07-24", "close": 11.96, "volume": 921664.0}, {"date": "2019-07-25", "close": 11.91, "volume": 921818.0}, {"date": "2019-07-26", "close": 11.91, "volume": 1466325.0}, {"date": "2019-07-29", "close": 11.94, "volume": 672503.0}, {"date": "2019-07-30", "close": 11.92, "volume": 854868.0}, {"date": "2019-07-31", "close": 11.8, "volume": 1039205.0}, {"date": "2019-08-01", "close": 11.72, "volume": 1136100.0}, {"date": "2019-08-02", "close": 11.63, "volume": 457408.0}, {"date": "2019-08-05", "close": 11.48, "volume": 475106.0}, {"date": "2019-08-06", "close": 11.41, "volume": 584299.0}, {"date": "2019-08-07", "close": 11.06, "volume": 814901.0}, {"date": "2019-08-08", "close": 11.09, "volume": 749050.0}, {"date": "2019-08-09", "close": 11.03, "volume": 754067.0}, {"date": "2019-08-12", "close": 10.99, "volume": 355196.0}, {"date": "2019-08-13", "close": 11.07, "volume": 464845.0}, {"date": "2019-08-14", "close": 10.97, "volume": 788914.0}, {"date": "2019-08-15", "close": 10.97, "volume": 328919.0}, {"date": "2019-08-16", "close": 11.05, "volume": 570650.0}, {"date": "2019-08-19", "close": 11.15, "volume": 376769.0}, {"date": "2019-08-20", "close": 11.2, "volume": 320270.0}, {"date": "2019-08-21", "close": 11.38, "volume": 536607.0}, {"date": "2019-08-22", "close": 11.24, "volume": 561202.0}, {"date": "2019-08-23", "close": 11.12, "volume": 543351.0}, {"date": "2019-08-26", "close": 11.21, "volume": 294938.0}, {"date": "2019-08-27", "close": 11.08, "volume": 384370.0}, {"date": "2019-08-28", "close": 11.18, "volume": 335459.0}, {"date": "2019-08-29", "close": 11.16, "volume": 305540.0}, {"date": "2019-08-30", "close": 11.23, "volume": 561665.0}, {"date": "2019-09-03", "close": 11.2, "volume": 337013.0}, {"date": "2019-09-04", "close": 11.28, "volume": 492256.0}, {"date": "2019-09-05", "close": 11.25, "volume": 552884.0}, {"date": "2019-09-06", "close": 11.29, "volume": 189592.0}, {"date": "2019-09-09", "close": 11.3, "volume": 526112.0}, {"date": "2019-09-10", "close": 11.41, "volume": 589575.0}, {"date": "2019-09-11", "close": 11.55, "volume": 748759.0}, {"date": "2019-09-12", "close": 11.52, "volume": 408222.0}, {"date": "2019-09-13", "close": 11.55, "volume": 365302.0}, {"date": "2019-09-16", "close": 11.63, "volume": 588476.0}, {"date": "2019-09-17", "close": 11.52, "volume": 554241.0}, {"date": "2019-09-18", "close": 11.51, "volume": 462883.0}, {"date": "2019-09-19", "close": 11.43, "volume": 480245.0}, {"date": "2019-09-20", "close": 11.51, "volume": 1821948.0}, {"date": "2019-09-23", "close": 11.54, "volume": 213106.0}, {"date": "2019-09-24", "close": 11.42, "volume": 536656.0}, {"date": "2019-09-25", "close": 11.37, "volume": 318726.0}, {"date": "2019-09-26", "close": 11.33, "volume": 312127.0}, {"date": "2019-09-27", "close": 11.37, "volume": 374693.0}, {"date": "2019-09-30", "close": 11.31, "volume": 971335.0}, {"date": "2019-10-01", "close": 11.24, "volume": 727438.0}, {"date": "2019-10-02", "close": 11.05, "volume": 967655.0}, {"date": "2019-10-03", "close": 11.06, "volume": 1023168.0}, {"date": "2019-10-04", "close": 11.22, "volume": 908286.0}, {"date": "2019-10-07", "close": 11.13, "volume": 1139873.0}, {"date": "2019-10-08", "close": 11.07, "volume": 807553.0}, {"date": "2019-10-09", "close": 11.14, "volume": 717141.0}, {"date": "2019-10-10", "close": 11.13, "volume": 840291.0}, {"date": "2019-10-11", "close": 11.33, "volume": 486770.0}, {"date": "2019-10-14", "close": 11.23, "volume": 593302.0}, {"date": "2019-10-15", "close": 11.22, "volume": 1133028.0}, {"date": "2019-10-16", "close": 11.22, "volume": 620021.0}, {"date": "2019-10-17", "close": 11.25, "volume": 704531.0}, {"date": "2019-10-18", "close": 11.4, "volume": 807075.0}, {"date": "2019-10-21", "close": 11.43, "volume": 699390.0}, {"date": "2019-10-22", "close": 11.43, "volume": 197265.0}, {"date": "2019-10-23", "close": 11.39, "volume": 444264.0}, {"date": "2019-10-24", "close": 11.27, "volume": 263469.0}, {"date": "2019-10-25", "close": 11.36, "volume": 335398.0}, {"date": "2019-10-28", "close": 11.36, "volume": 313428.0}, {"date": "2019-10-29", "close": 11.3, "volume": 518224.0}, {"date": "2019-10-30", "close": 11.25, "volume": 315441.0}, {"date": "2019-10-31", "close": 11.23, "volume": 940127.0}, {"date": "2019-11-01", "close": 11.25, "volume": 712586.0}, {"date": "2019-11-04", "close": 11.35, "volume": 812169.0}, {"date": "2019-11-05", "close": 11.46, "volume": 792862.0}, {"date": "2019-11-06", "close": 11.56, "volume": 603172.0}, {"date": "2019-11-07", "close": 11.85, "volume": 3672018.0}, {"date": "2019-11-08", "close": 11.73, "volume": 674161.0}, {"date": "2019-11-11", "close": 11.73, "volume": 888745.0}, {"date": "2019-11-12", "close": 11.75, "volume": 968310.0}, {"date": "2019-11-13", "close": 11.52, "volume": 921052.0}, {"date": "2019-11-14", "close": 11.49, "volume": 666364.0}, {"date": "2019-11-15", "close": 11.67, "volume": 678608.0}, {"date": "2019-11-18", "close": 11.74, "volume": 555319.0}, {"date": "2019-11-19", "close": 11.69, "volume": 952589.0}, {"date": "2019-11-20", "close": 11.59, "volume": 1187302.0}, {"date": "2019-11-21", "close": 11.54, "volume": 701358.0}, {"date": "2019-11-22", "close": 11.55, "volume": 588478.0}, {"date": "2019-11-25", "close": 11.62, "volume": 541478.0}, {"date": "2019-11-26", "close": 11.55, "volume": 453750.0}, {"date": "2019-11-27", "close": 11.47, "volume": 461917.0}, {"date": "2019-11-29", "close": 11.25, "volume": 637519.0}, {"date": "2019-12-02", "close": 11.1, "volume": 1101781.0}, {"date": "2019-12-03", "close": 11.22, "volume": 621109.0}, {"date": "2019-12-04", "close": 11.18, "volume": 857768.0}, {"date": "2019-12-05", "close": 11.11, "volume": 632980.0}, {"date": "2019-12-06", "close": 11.16, "volume": 722425.0}, {"date": "2019-12-09", "close": 11.08, "volume": 1515981.0}, {"date": "2019-12-10", "close": 11.09, "volume": 977213.0}, {"date": "2019-12-11", "close": 11.2, "volume": 3047139.0}, {"date": "2019-12-12", "close": 11.31, "volume": 1087222.0}, {"date": "2019-12-13", "close": 11.33, "volume": 1158023.0}, {"date": "2019-12-16", "close": 11.44, "volume": 576352.0}, {"date": "2019-12-17", "close": 11.56, "volume": 742529.0}, {"date": "2019-12-18", "close": 11.4, "volume": 1664194.0}, {"date": "2019-12-19", "close": 11.46, "volume": 893521.0}, {"date": "2019-12-20", "close": 11.62, "volume": 598757.0}, {"date": "2019-12-23", "close": 11.6, "volume": 538878.0}, {"date": "2019-12-24", "close": 11.58, "volume": 144699.0}, {"date": "2019-12-26", "close": 11.7, "volume": 247918.0}, {"date": "2019-12-27", "close": 11.78, "volume": 340534.0}, {"date": "2019-12-30", "close": 11.52, "volume": 662363.0}, {"date": "2019-12-31", "close": 11.6, "volume": 1079701.0}, {"date": "2020-01-02", "close": 11.36, "volume": 929714.0}, {"date": "2020-01-03", "close": 11.28, "volume": 373241.0}, {"date": "2020-01-06", "close": 11.18, "volume": 579822.0}, {"date": "2020-01-07", "close": 11.18, "volume": 599194.0}, {"date": "2020-01-08", "close": 11.07, "volume": 603980.0}, {"date": "2020-01-09", "close": 11.11, "volume": 723774.0}, {"date": "2020-01-10", "close": 11.11, "volume": 664759.0}, {"date": "2020-01-13", "close": 11.31, "volume": 905862.0}, {"date": "2020-01-14", "close": 11.34, "volume": 878587.0}, {"date": "2020-01-15", "close": 11.32, "volume": 540036.0}, {"date": "2020-01-16", "close": 11.2, "volume": 447643.0}, {"date": "2020-01-17", "close": 11.15, "volume": 265584.0}, {"date": "2020-01-21", "close": 11.19, "volume": 322953.0}, {"date": "2020-01-22", "close": 11.21, "volume": 330197.0}, {"date": "2020-01-23", "close": 11.05, "volume": 613240.0}, {"date": "2020-01-24", "close": 10.99, "volume": 449910.0}, {"date": "2020-01-27", "close": 10.85, "volume": 748574.0}, {"date": "2020-01-28", "close": 10.81, "volume": 647440.0}, {"date": "2020-01-29", "close": 10.82, "volume": 538538.0}, {"date": "2020-01-30", "close": 10.67, "volume": 575101.0}, {"date": "2020-01-31", "close": 10.42, "volume": 1081125.0}, {"date": "2020-02-03", "close": 10.39, "volume": 801897.0}, {"date": "2020-02-04", "close": 10.44, "volume": 720143.0}, {"date": "2020-02-05", "close": 10.56, "volume": 593322.0}, {"date": "2020-02-06", "close": 10.58, "volume": 966157.0}, {"date": "2020-02-07", "close": 10.45, "volume": 752948.0}, {"date": "2020-02-10", "close": 10.51, "volume": 768991.0}, {"date": "2020-02-11", "close": 10.54, "volume": 708098.0}, {"date": "2020-02-12", "close": 10.64, "volume": 973993.0}, {"date": "2020-02-13", "close": 10.62, "volume": 444038.0}, {"date": "2020-02-14", "close": 10.53, "volume": 466825.0}, {"date": "2020-02-18", "close": 10.51, "volume": 491600.0}, {"date": "2020-02-19", "close": 10.46, "volume": 408761.0}, {"date": "2020-02-20", "close": 10.25, "volume": 415380.0}, {"date": "2020-02-21", "close": 10.3, "volume": 960464.0}, {"date": "2020-02-24", "close": 9.87, "volume": 639490.0}, {"date": "2020-02-25", "close": 9.73, "volume": 576678.0}, {"date": "2020-02-26", "close": 9.78, "volume": 648403.0}, {"date": "2020-02-27", "close": 9.91, "volume": 777915.0}, {"date": "2020-02-28", "close": 9.65, "volume": 1354966.0}, {"date": "2020-03-02", "close": 9.87, "volume": 1210508.0}, {"date": "2020-03-03", "close": 9.76, "volume": 778488.0}, {"date": "2020-03-04", "close": 10.04, "volume": 537840.0}, {"date": "2020-03-05", "close": 10.12, "volume": 669394.0}, {"date": "2020-03-06", "close": 9.92, "volume": 739405.0}, {"date": "2020-03-09", "close": 9.42, "volume": 793188.0}, {"date": "2020-03-10", "close": 9.68, "volume": 1745113.0}, {"date": "2020-03-11", "close": 9.38, "volume": 784524.0}, {"date": "2020-03-12", "close": 8.7, "volume": 991220.0}, {"date": "2020-03-13", "close": 8.59, "volume": 1271784.0}, {"date": "2020-03-16", "close": 8.11, "volume": 1269416.0}, {"date": "2020-03-17", "close": 8.06, "volume": 1953296.0}, {"date": "2020-03-18", "close": 7.43, "volume": 835664.0}, {"date": "2020-03-19", "close": 6.89, "volume": 1254871.0}, {"date": "2020-03-20", "close": 7.29, "volume": 803090.0}, {"date": "2020-03-23", "close": 6.69, "volume": 909484.0}, {"date": "2020-03-24", "close": 7.41, "volume": 721027.0}, {"date": "2020-03-25", "close": 7.69, "volume": 1992680.0}, {"date": "2020-03-26", "close": 7.85, "volume": 1217109.0}, {"date": "2020-03-27", "close": 7.63, "volume": 1097355.0}, {"date": "2020-03-30", "close": 7.88, "volume": 659056.0}, {"date": "2020-03-31", "close": 7.78, "volume": 1447576.0}, {"date": "2020-04-01", "close": 7.41, "volume": 1498365.0}, {"date": "2020-04-02", "close": 7.85, "volume": 2289703.0}, {"date": "2020-04-03", "close": 7.98, "volume": 1071146.0}, {"date": "2020-04-06", "close": 8.71, "volume": 1222772.0}, {"date": "2020-04-07", "close": 8.73, "volume": 952488.0}, {"date": "2020-04-08", "close": 8.82, "volume": 600567.0}, {"date": "2020-04-09", "close": 8.77, "volume": 991419.0}, {"date": "2020-04-13", "close": 8.63, "volume": 701020.0}, {"date": "2020-04-14", "close": 8.8, "volume": 926423.0}, {"date": "2020-04-15", "close": 8.51, "volume": 933422.0}, {"date": "2020-04-16", "close": 8.84, "volume": 1495174.0}, {"date": "2020-04-17", "close": 9.04, "volume": 539457.0}, {"date": "2020-04-20", "close": 9.28, "volume": 1740901.0}, {"date": "2020-04-21", "close": 9.06, "volume": 1025910.0}, {"date": "2020-04-22", "close": 9.34, "volume": 1319265.0}, {"date": "2020-04-23", "close": 9.43, "volume": 2003444.0}, {"date": "2020-04-24", "close": 9.5, "volume": 2260472.0}, {"date": "2020-04-27", "close": 9.63, "volume": 1638031.0}, {"date": "2020-04-28", "close": 9.65, "volume": 1216095.0}, {"date": "2020-04-29", "close": 9.92, "volume": 2219254.0}, {"date": "2020-04-30", "close": 9.81, "volume": 1738518.0}, {"date": "2020-05-01", "close": 9.46, "volume": 1456797.0}, {"date": "2020-05-04", "close": 9.56, "volume": 735337.0}, {"date": "2020-05-05", "close": 9.65, "volume": 896396.0}, {"date": "2020-05-06", "close": 9.55, "volume": 801204.0}, {"date": "2020-05-07", "close": 9.58, "volume": 596584.0}, {"date": "2020-05-08", "close": 9.71, "volume": 518097.0}, {"date": "2020-05-11", "close": 9.54, "volume": 844445.0}, {"date": "2020-05-12", "close": 9.53, "volume": 973768.0}, {"date": "2020-05-13", "close": 9.45, "volume": 688338.0}, {"date": "2020-05-14", "close": 9.71, "volume": 855670.0}, {"date": "2020-05-15", "close": 9.87, "volume": 596726.0}, {"date": "2020-05-18", "close": 10.02, "volume": 617326.0}, {"date": "2020-05-19", "close": 9.97, "volume": 1285000.0}, {"date": "2020-05-20", "close": 10.01, "volume": 1120955.0}, {"date": "2020-05-21", "close": 9.82, "volume": 688340.0}, {"date": "2020-05-22", "close": 9.78, "volume": 652056.0}, {"date": "2020-05-26", "close": 10.06, "volume": 1253233.0}, {"date": "2020-05-27", "close": 9.8, "volume": 1214166.0}, {"date": "2020-05-28", "close": 9.71, "volume": 681249.0}, {"date": "2020-05-29", "close": 9.74, "volume": 926291.0}, {"date": "2020-06-01", "close": 10.06, "volume": 921106.0}, {"date": "2020-06-02", "close": 10.24, "volume": 1163635.0}, {"date": "2020-06-03", "close": 10.53, "volume": 545812.0}, {"date": "2020-06-04", "close": 10.28, "volume": 549332.0}, {"date": "2020-06-05", "close": 10.42, "volume": 521507.0}, {"date": "2020-06-08", "close": 10.5, "volume": 480476.0}, {"date": "2020-06-09", "close": 10.25, "volume": 590335.0}, {"date": "2020-06-10", "close": 10.31, "volume": 450473.0}, {"date": "2020-06-11", "close": 9.71, "volume": 852760.0}, {"date": "2020-06-12", "close": 9.71, "volume": 1411606.0}, {"date": "2020-06-15", "close": 9.37, "volume": 622880.0}, {"date": "2020-06-16", "close": 9.64, "volume": 1200355.0}, {"date": "2020-06-17", "close": 9.54, "volume": 567874.0}, {"date": "2020-06-18", "close": 9.7, "volume": 1182071.0}, {"date": "2020-06-19", "close": 9.75, "volume": 737171.0}, {"date": "2020-06-22", "close": 9.87, "volume": 480424.0}, {"date": "2020-06-23", "close": 9.87, "volume": 362219.0}, {"date": "2020-06-24", "close": 9.8, "volume": 449154.0}, {"date": "2020-06-25", "close": 9.6, "volume": 1157860.0}, {"date": "2020-06-26", "close": 9.71, "volume": 537839.0}, {"date": "2020-06-29", "close": 9.71, "volume": 321449.0}, {"date": "2020-06-30", "close": 9.74, "volume": 1313980.0}, {"date": "2020-07-01", "close": 9.77, "volume": 824283.0}, {"date": "2020-07-02", "close": 9.98, "volume": 1017547.0}, {"date": "2020-07-06", "close": 10.1, "volume": 849739.0}, {"date": "2020-07-07", "close": 9.8, "volume": 983470.0}, {"date": "2020-07-08", "close": 9.78, "volume": 791303.0}, {"date": "2020-07-09", "close": 9.8, "volume": 596231.0}, {"date": "2020-07-10", "close": 9.91, "volume": 674665.0}, {"date": "2020-07-13", "close": 10.01, "volume": 530966.0}, {"date": "2020-07-14", "close": 10.16, "volume": 324826.0}, {"date": "2020-07-15", "close": 10.26, "volume": 467443.0}, {"date": "2020-07-16", "close": 10.15, "volume": 996008.0}, {"date": "2020-07-17", "close": 10.05, "volume": 565726.0}, {"date": "2020-07-20", "close": 10.11, "volume": 859709.0}, {"date": "2020-07-21", "close": 9.99, "volume": 740220.0}, {"date": "2020-07-22", "close": 10.0, "volume": 590145.0}, {"date": "2020-07-23", "close": 9.86, "volume": 567310.0}, {"date": "2020-07-24", "close": 9.71, "volume": 389122.0}, {"date": "2020-07-27", "close": 9.82, "volume": 316929.0}, {"date": "2020-07-28", "close": 9.72, "volume": 452396.0}, {"date": "2020-07-29", "close": 9.92, "volume": 407515.0}, {"date": "2020-07-30", "close": 9.97, "volume": 453459.0}, {"date": "2020-07-31", "close": 9.86, "volume": 925024.0}, {"date": "2020-08-03", "close": 9.82, "volume": 997983.0}, {"date": "2020-08-04", "close": 9.9, "volume": 746741.0}, {"date": "2020-08-05", "close": 9.9, "volume": 848628.0}, {"date": "2020-08-06", "close": 9.87, "volume": 537503.0}, {"date": "2020-08-07", "close": 10.17, "volume": 870513.0}, {"date": "2020-08-10", "close": 10.31, "volume": 587589.0}, {"date": "2020-08-11", "close": 10.35, "volume": 742483.0}, {"date": "2020-08-12", "close": 10.89, "volume": 978329.0}, {"date": "2020-08-13", "close": 10.8, "volume": 514546.0}, {"date": "2020-08-14", "close": 10.58, "volume": 530702.0}, {"date": "2020-08-17", "close": 10.59, "volume": 443645.0}, {"date": "2020-08-18", "close": 10.33, "volume": 384864.0}, {"date": "2020-08-19", "close": 10.28, "volume": 267151.0}, {"date": "2020-08-20", "close": 9.93, "volume": 418117.0}, {"date": "2020-08-21", "close": 9.95, "volume": 407675.0}, {"date": "2020-08-24", "close": 10.02, "volume": 194440.0}, {"date": "2020-08-25", "close": 10.21, "volume": 438939.0}, {"date": "2020-08-26", "close": 10.06, "volume": 265892.0}, {"date": "2020-08-27", "close": 9.87, "volume": 411254.0}, {"date": "2020-08-28", "close": 9.93, "volume": 266872.0}, {"date": "2020-08-31", "close": 9.84, "volume": 818866.0}, {"date": "2020-09-01", "close": 9.9, "volume": 1254488.0}, {"date": "2020-09-02", "close": 10.02, "volume": 614615.0}, {"date": "2020-09-03", "close": 9.89, "volume": 541691.0}, {"date": "2020-09-04", "close": 9.78, "volume": 433144.0}, {"date": "2020-09-08", "close": 9.78, "volume": 397010.0}, {"date": "2020-09-09", "close": 9.91, "volume": 654866.0}, {"date": "2020-09-10", "close": 9.77, "volume": 572108.0}, {"date": "2020-09-11", "close": 9.74, "volume": 425457.0}, {"date": "2020-09-14", "close": 9.93, "volume": 542111.0}, {"date": "2020-09-15", "close": 9.95, "volume": 200017.0}, {"date": "2020-09-16", "close": 9.95, "volume": 400443.0}, {"date": "2020-09-17", "close": 9.97, "volume": 283131.0}, {"date": "2020-09-18", "close": 9.89, "volume": 442543.0}, {"date": "2020-09-21", "close": 9.82, "volume": 311274.0}, {"date": "2020-09-22", "close": 9.77, "volume": 371105.0}, {"date": "2020-09-23", "close": 9.53, "volume": 386764.0}, {"date": "2020-09-24", "close": 9.59, "volume": 255951.0}, {"date": "2020-09-25", "close": 9.49, "volume": 477754.0}, {"date": "2020-09-28", "close": 9.6, "volume": 371989.0}, {"date": "2020-09-29", "close": 9.69, "volume": 320080.0}, {"date": "2020-09-30", "close": 9.61, "volume": 713107.0}, {"date": "2020-10-01", "close": 9.65, "volume": 646848.0}, {"date": "2020-10-02", "close": 9.65, "volume": 373215.0}, {"date": "2020-10-05", "close": 9.8, "volume": 843414.0}, {"date": "2020-10-06", "close": 9.73, "volume": 373262.0}, {"date": "2020-10-07", "close": 9.81, "volume": 373741.0}, {"date": "2020-10-08", "close": 9.85, "volume": 465475.0}, {"date": "2020-10-09", "close": 9.96, "volume": 274136.0}, {"date": "2020-10-12", "close": 9.93, "volume": 518947.0}, {"date": "2020-10-13", "close": 9.95, "volume": 315275.0}, {"date": "2020-10-14", "close": 9.87, "volume": 299326.0}, {"date": "2020-10-15", "close": 9.85, "volume": 604021.0}, {"date": "2020-10-16", "close": 9.92, "volume": 403477.0}, {"date": "2020-10-19", "close": 9.96, "volume": 459923.0}, {"date": "2020-10-20", "close": 10.01, "volume": 1511878.0}, {"date": "2020-10-21", "close": 10.03, "volume": 3070802.0}, {"date": "2020-10-22", "close": 10.06, "volume": 1443554.0}, {"date": "2020-10-23", "close": 10.21, "volume": 848178.0}, {"date": "2020-10-26", "close": 9.97, "volume": 707093.0}, {"date": "2020-10-27", "close": 9.98, "volume": 1478099.0}, {"date": "2020-10-28", "close": 9.83, "volume": 1026843.0}, {"date": "2020-10-29", "close": 9.79, "volume": 1368044.0}, {"date": "2020-10-30", "close": 9.62, "volume": 1362555.0}, {"date": "2020-11-02", "close": 9.77, "volume": 715171.0}, {"date": "2020-11-03", "close": 10.01, "volume": 625915.0}, {"date": "2020-11-04", "close": 10.1, "volume": 442721.0}, {"date": "2020-11-05", "close": 10.2, "volume": 378799.0}, {"date": "2020-11-06", "close": 10.4, "volume": 504080.0}, {"date": "2020-11-09", "close": 10.51, "volume": 310064.0}, {"date": "2020-11-10", "close": 10.41, "volume": 780265.0}, {"date": "2020-11-11", "close": 10.65, "volume": 661390.0}, {"date": "2020-11-12", "close": 10.53, "volume": 501195.0}, {"date": "2020-11-13", "close": 10.63, "volume": 350016.0}, {"date": "2020-11-16", "close": 10.62, "volume": 401202.0}, {"date": "2020-11-17", "close": 10.62, "volume": 711552.0}, {"date": "2020-11-18", "close": 10.59, "volume": 425549.0}, {"date": "2020-11-19", "close": 10.56, "volume": 630834.0}, {"date": "2020-11-20", "close": 10.61, "volume": 493997.0}, {"date": "2020-11-23", "close": 10.65, "volume": 359443.0}, {"date": "2020-11-24", "close": 10.9, "volume": 1006870.0}, {"date": "2020-11-25", "close": 10.82, "volume": 688618.0}, {"date": "2020-11-27", "close": 11.02, "volume": 206357.0}, {"date": "2020-11-30", "close": 10.82, "volume": 964862.0}, {"date": "2020-12-01", "close": 10.91, "volume": 733786.0}, {"date": "2020-12-02", "close": 11.06, "volume": 316740.0}, {"date": "2020-12-03", "close": 11.14, "volume": 639343.0}, {"date": "2020-12-04", "close": 11.28, "volume": 847081.0}, {"date": "2020-12-07", "close": 11.2, "volume": 372250.0}, {"date": "2020-12-08", "close": 11.16, "volume": 303564.0}, {"date": "2020-12-09", "close": 11.16, "volume": 573357.0}, {"date": "2020-12-10", "close": 11.2, "volume": 999376.0}, {"date": "2020-12-11", "close": 11.19, "volume": 726820.0}, {"date": "2020-12-14", "close": 11.19, "volume": 518585.0}, {"date": "2020-12-15", "close": 11.37, "volume": 347960.0}, {"date": "2020-12-16", "close": 11.26, "volume": 275435.0}, {"date": "2020-12-17", "close": 11.36, "volume": 619932.0}, {"date": "2020-12-18", "close": 11.34, "volume": 724607.0}, {"date": "2020-12-21", "close": 11.43, "volume": 630769.0}, {"date": "2020-12-22", "close": 11.16, "volume": 404468.0}, {"date": "2020-12-23", "close": 11.29, "volume": 269627.0}, {"date": "2020-12-24", "close": 11.34, "volume": 132329.0}, {"date": "2020-12-28", "close": 11.46, "volume": 268266.0}, {"date": "2020-12-29", "close": 11.35, "volume": 170539.0}, {"date": "2020-12-30", "close": 11.04, "volume": 224056.0}, {"date": "2020-12-31", "close": 11.01, "volume": 438063.0}, {"date": "2021-01-04", "close": 10.95, "volume": 558984.0}, {"date": "2021-01-05", "close": 10.9, "volume": 1020761.0}, {"date": "2021-01-06", "close": 10.96, "volume": 2124093.0}, {"date": "2021-01-07", "close": 11.15, "volume": 1302459.0}, {"date": "2021-01-08", "close": 11.13, "volume": 1629449.0}, {"date": "2021-01-11", "close": 10.75, "volume": 1411332.0}, {"date": "2021-01-12", "close": 10.81, "volume": 687899.0}, {"date": "2021-01-13", "close": 10.82, "volume": 459372.0}, {"date": "2021-01-14", "close": 10.82, "volume": 1663635.0}, {"date": "2021-01-15", "close": 10.74, "volume": 915649.0}, {"date": "2021-01-19", "close": 10.79, "volume": 704417.0}, {"date": "2021-01-20", "close": 10.78, "volume": 407807.0}, {"date": "2021-01-21", "close": 10.81, "volume": 314501.0}, {"date": "2021-01-22", "close": 10.77, "volume": 522472.0}, {"date": "2021-01-25", "close": 11.08, "volume": 569974.0}, {"date": "2021-01-26", "close": 11.0, "volume": 862704.0}, {"date": "2021-01-27", "close": 10.76, "volume": 939475.0}, {"date": "2021-01-28", "close": 10.75, "volume": 1108863.0}, {"date": "2021-01-29", "close": 10.52, "volume": 1243898.0}, {"date": "2021-02-01", "close": 10.71, "volume": 583787.0}, {"date": "2021-02-02", "close": 10.83, "volume": 598102.0}, {"date": "2021-02-03", "close": 10.78, "volume": 649320.0}, {"date": "2021-02-04", "close": 10.54, "volume": 2664258.0}, {"date": "2021-02-05", "close": 10.41, "volume": 1954841.0}, {"date": "2021-02-08", "close": 10.58, "volume": 3318435.0}, {"date": "2021-02-09", "close": 10.62, "volume": 1247926.0}, {"date": "2021-02-10", "close": 10.77, "volume": 1577807.0}, {"date": "2021-02-11", "close": 11.26, "volume": 2636783.0}, {"date": "2021-02-12", "close": 11.03, "volume": 1249234.0}, {"date": "2021-02-16", "close": 11.8, "volume": 1213846.0}, {"date": "2021-02-17", "close": 11.68, "volume": 1376391.0}, {"date": "2021-02-18", "close": 11.67, "volume": 1401298.0}, {"date": "2021-02-19", "close": 11.75, "volume": 2223411.0}, {"date": "2021-02-22", "close": 11.39, "volume": 1311351.0}, {"date": "2021-02-23", "close": 11.7, "volume": 2120662.0}, {"date": "2021-02-24", "close": 11.5, "volume": 1154136.0}, {"date": "2021-02-25", "close": 11.63, "volume": 1651382.0}, {"date": "2021-02-26", "close": 11.29, "volume": 1588349.0}, {"date": "2021-03-01", "close": 11.47, "volume": 1079874.0}, {"date": "2021-03-02", "close": 11.53, "volume": 1225906.0}, {"date": "2021-03-03", "close": 11.79, "volume": 704744.0}, {"date": "2021-03-04", "close": 11.53, "volume": 840500.0}, {"date": "2021-03-05", "close": 11.63, "volume": 1916025.0}, {"date": "2021-03-08", "close": 11.4, "volume": 1351332.0}, {"date": "2021-03-09", "close": 11.74, "volume": 1513944.0}, {"date": "2021-03-10", "close": 11.73, "volume": 1284758.0}, {"date": "2021-03-11", "close": 11.9, "volume": 518325.0}, {"date": "2021-03-12", "close": 11.91, "volume": 1113489.0}, {"date": "2021-03-15", "close": 11.91, "volume": 500619.0}, {"date": "2021-03-16", "close": 11.92, "volume": 406496.0}, {"date": "2021-03-17", "close": 11.93, "volume": 690658.0}, {"date": "2021-03-18", "close": 11.83, "volume": 311678.0}, {"date": "2021-03-19", "close": 11.75, "volume": 890808.0}, {"date": "2021-03-22", "close": 11.79, "volume": 440277.0}, {"date": "2021-03-23", "close": 11.65, "volume": 635189.0}, {"date": "2021-03-24", "close": 12.09, "volume": 1174989.0}, {"date": "2021-03-25", "close": 12.2, "volume": 858306.0}, {"date": "2021-03-26", "close": 12.43, "volume": 3835230.0}, {"date": "2021-03-29", "close": 12.28, "volume": 1959724.0}, {"date": "2021-03-30", "close": 12.2, "volume": 419139.0}, {"date": "2021-03-31", "close": 12.44, "volume": 865776.0}, {"date": "2021-04-01", "close": 12.48, "volume": 675368.0}, {"date": "2021-04-05", "close": 12.3, "volume": 896556.0}, {"date": "2021-04-06", "close": 12.41, "volume": 701986.0}, {"date": "2021-04-07", "close": 12.35, "volume": 547342.0}, {"date": "2021-04-08", "close": 12.4, "volume": 968275.0}, {"date": "2021-04-09", "close": 12.29, "volume": 1090938.0}, {"date": "2021-04-12", "close": 12.28, "volume": 313583.0}, {"date": "2021-04-13", "close": 12.29, "volume": 1105076.0}, {"date": "2021-04-14", "close": 12.38, "volume": 1319493.0}, {"date": "2021-04-15", "close": 12.73, "volume": 896302.0}, {"date": "2021-04-16", "close": 12.74, "volume": 641928.0}, {"date": "2021-04-19", "close": 12.68, "volume": 582542.0}, {"date": "2021-04-20", "close": 13.02, "volume": 1406490.0}, {"date": "2021-04-21", "close": 13.0, "volume": 976728.0}, {"date": "2021-04-22", "close": 13.03, "volume": 706899.0}, {"date": "2021-04-23", "close": 13.12, "volume": 612936.0}, {"date": "2021-04-26", "close": 13.18, "volume": 532564.0}, {"date": "2021-04-27", "close": 13.14, "volume": 454796.0}, {"date": "2021-04-28", "close": 12.89, "volume": 349176.0}, {"date": "2021-04-29", "close": 13.01, "volume": 722064.0}, {"date": "2021-04-30", "close": 12.6, "volume": 751709.0}, {"date": "2021-05-03", "close": 12.59, "volume": 423853.0}, {"date": "2021-05-04", "close": 12.82, "volume": 1016673.0}, {"date": "2021-05-05", "close": 12.86, "volume": 451040.0}, {"date": "2021-05-06", "close": 13.06, "volume": 352396.0}, {"date": "2021-05-07", "close": 13.07, "volume": 388420.0}, {"date": "2021-05-10", "close": 13.1, "volume": 347075.0}, {"date": "2021-05-11", "close": 13.42, "volume": 908321.0}, {"date": "2021-05-12", "close": 13.66, "volume": 1227418.0}, {"date": "2021-05-13", "close": 13.84, "volume": 1015753.0}, {"date": "2021-05-14", "close": 13.72, "volume": 541271.0}, {"date": "2021-05-17", "close": 13.63, "volume": 506054.0}, {"date": "2021-05-18", "close": 14.05, "volume": 1027322.0}, {"date": "2021-05-19", "close": 14.04, "volume": 738116.0}, {"date": "2021-05-20", "close": 14.12, "volume": 551680.0}, {"date": "2021-05-21", "close": 13.76, "volume": 670371.0}, {"date": "2021-05-24", "close": 14.33, "volume": 769964.0}, {"date": "2021-05-25", "close": 14.2, "volume": 858919.0}, {"date": "2021-05-26", "close": 14.74, "volume": 1079866.0}, {"date": "2021-05-27", "close": 14.78, "volume": 1091476.0}, {"date": "2021-05-28", "close": 15.11, "volume": 1070405.0}, {"date": "2021-06-01", "close": 15.31, "volume": 638676.0}, {"date": "2021-06-02", "close": 15.08, "volume": 620452.0}, {"date": "2021-06-03", "close": 15.0, "volume": 627049.0}, {"date": "2021-06-04", "close": 15.07, "volume": 398935.0}, {"date": "2021-06-07", "close": 14.91, "volume": 507443.0}, {"date": "2021-06-08", "close": 14.85, "volume": 775154.0}, {"date": "2021-06-09", "close": 14.91, "volume": 705741.0}, {"date": "2021-06-10", "close": 14.77, "volume": 377149.0}, {"date": "2021-06-11", "close": 14.72, "volume": 227293.0}, {"date": "2021-06-14", "close": 14.62, "volume": 645390.0}, {"date": "2021-06-15", "close": 14.57, "volume": 683645.0}, {"date": "2021-06-16", "close": 14.3, "volume": 588677.0}, {"date": "2021-06-17", "close": 14.44, "volume": 757190.0}, {"date": "2021-06-18", "close": 14.33, "volume": 1869594.0}, {"date": "2021-06-21", "close": 14.14, "volume": 609259.0}, {"date": "2021-06-22", "close": 14.22, "volume": 439275.0}, {"date": "2021-06-23", "close": 14.25, "volume": 380222.0}, {"date": "2021-06-24", "close": 14.28, "volume": 616876.0}, {"date": "2021-06-25", "close": 14.31, "volume": 312551.0}, {"date": "2021-06-28", "close": 14.14, "volume": 505365.0}, {"date": "2021-06-29", "close": 14.02, "volume": 292487.0}, {"date": "2021-06-30", "close": 13.95, "volume": 636195.0}, {"date": "2021-07-01", "close": 14.0, "volume": 308838.0}, {"date": "2021-07-02", "close": 13.98, "volume": 216717.0}, {"date": "2021-07-06", "close": 14.03, "volume": 494458.0}, {"date": "2021-07-07", "close": 14.08, "volume": 444321.0}, {"date": "2021-07-08", "close": 13.92, "volume": 645101.0}, {"date": "2021-07-09", "close": 14.05, "volume": 357128.0}, {"date": "2021-07-12", "close": 14.14, "volume": 271705.0}, {"date": "2021-07-13", "close": 14.23, "volume": 617640.0}, {"date": "2021-07-14", "close": 14.19, "volume": 685070.0}, {"date": "2021-07-15", "close": 14.33, "volume": 502771.0}, {"date": "2021-07-16", "close": 14.35, "volume": 356146.0}, {"date": "2021-07-19", "close": 14.23, "volume": 795038.0}, {"date": "2021-07-20", "close": 14.51, "volume": 922605.0}, {"date": "2021-07-21", "close": 14.71, "volume": 615268.0}, {"date": "2021-07-22", "close": 14.78, "volume": 1387166.0}, {"date": "2021-07-23", "close": 14.9, "volume": 1204671.0}, {"date": "2021-07-26", "close": 14.47, "volume": 669590.0}, {"date": "2021-07-27", "close": 14.29, "volume": 520004.0}, {"date": "2021-07-28", "close": 14.56, "volume": 671201.0}, {"date": "2021-07-29", "close": 14.7, "volume": 502827.0}, {"date": "2021-07-30", "close": 14.39, "volume": 701329.0}, {"date": "2021-08-02", "close": 14.51, "volume": 843014.0}, {"date": "2021-08-03", "close": 14.55, "volume": 504313.0}, {"date": "2021-08-04", "close": 14.49, "volume": 348239.0}, {"date": "2021-08-05", "close": 14.48, "volume": 560226.0}, {"date": "2021-08-06", "close": 14.51, "volume": 215525.0}, {"date": "2021-08-09", "close": 14.66, "volume": 444438.0}, {"date": "2021-08-10", "close": 14.36, "volume": 415381.0}, {"date": "2021-08-11", "close": 15.13, "volume": 813553.0}, {"date": "2021-08-12", "close": 14.77, "volume": 659131.0}, {"date": "2021-08-13", "close": 14.6, "volume": 299282.0}, {"date": "2021-08-16", "close": 14.51, "volume": 359932.0}, {"date": "2021-08-17", "close": 14.2, "volume": 515707.0}, {"date": "2021-08-18", "close": 14.37, "volume": 839077.0}, {"date": "2021-08-19", "close": 14.04, "volume": 992856.0}, {"date": "2021-08-20", "close": 13.63, "volume": 976774.0}, {"date": "2021-08-23", "close": 13.9, "volume": 804156.0}, {"date": "2021-08-24", "close": 13.93, "volume": 335941.0}, {"date": "2021-08-25", "close": 13.98, "volume": 228592.0}, {"date": "2021-08-26", "close": 13.87, "volume": 211383.0}, {"date": "2021-08-27", "close": 14.0, "volume": 502817.0}, {"date": "2021-08-30", "close": 13.95, "volume": 229159.0}, {"date": "2021-08-31", "close": 14.02, "volume": 838627.0}, {"date": "2021-09-01", "close": 14.44, "volume": 469709.0}, {"date": "2021-09-02", "close": 14.19, "volume": 379846.0}, {"date": "2021-09-03", "close": 14.16, "volume": 228910.0}, {"date": "2021-09-07", "close": 13.94, "volume": 274009.0}, {"date": "2021-09-08", "close": 13.91, "volume": 241088.0}, {"date": "2021-09-09", "close": 13.84, "volume": 562134.0}, {"date": "2021-09-10", "close": 13.83, "volume": 313506.0}, {"date": "2021-09-13", "close": 13.86, "volume": 429822.0}, {"date": "2021-09-14", "close": 13.8, "volume": 478841.0}, {"date": "2021-09-15", "close": 13.9, "volume": 737683.0}, {"date": "2021-09-16", "close": 13.83, "volume": 453030.0}, {"date": "2021-09-17", "close": 13.81, "volume": 928178.0}, {"date": "2021-09-20", "close": 13.61, "volume": 663239.0}, {"date": "2021-09-21", "close": 13.6, "volume": 689114.0}, {"date": "2021-09-22", "close": 13.71, "volume": 265459.0}, {"date": "2021-09-23", "close": 13.81, "volume": 270251.0}, {"date": "2021-09-24", "close": 13.8, "volume": 634967.0}, {"date": "2021-09-27", "close": 13.86, "volume": 718974.0}, {"date": "2021-09-28", "close": 13.58, "volume": 644685.0}, {"date": "2021-09-29", "close": 13.66, "volume": 389959.0}, {"date": "2021-09-30", "close": 13.62, "volume": 513248.0}, {"date": "2021-10-01", "close": 13.68, "volume": 495267.0}, {"date": "2021-10-04", "close": 13.55, "volume": 638815.0}, {"date": "2021-10-05", "close": 13.48, "volume": 396645.0}, {"date": "2021-10-06", "close": 13.27, "volume": 288506.0}, {"date": "2021-10-07", "close": 13.23, "volume": 675402.0}, {"date": "2021-10-08", "close": 13.08, "volume": 440115.0}, {"date": "2021-10-11", "close": 12.98, "volume": 619824.0}, {"date": "2021-10-12", "close": 12.77, "volume": 1523685.0}, {"date": "2021-10-13", "close": 13.07, "volume": 824881.0}, {"date": "2021-10-14", "close": 13.16, "volume": 548612.0}, {"date": "2021-10-15", "close": 13.17, "volume": 370198.0}, {"date": "2021-10-18", "close": 13.12, "volume": 253855.0}, {"date": "2021-10-19", "close": 13.4, "volume": 653411.0}, {"date": "2021-10-20", "close": 13.38, "volume": 458743.0}, {"date": "2021-10-21", "close": 13.39, "volume": 898586.0}, {"date": "2021-10-22", "close": 13.39, "volume": 399530.0}, {"date": "2021-10-25", "close": 13.28, "volume": 222429.0}, {"date": "2021-10-26", "close": 13.26, "volume": 479250.0}, {"date": "2021-10-27", "close": 13.17, "volume": 1547585.0}, {"date": "2021-10-28", "close": 13.08, "volume": 492498.0}, {"date": "2021-10-29", "close": 12.81, "volume": 709694.0}, {"date": "2021-11-01", "close": 13.05, "volume": 352427.0}, {"date": "2021-11-02", "close": 13.12, "volume": 661219.0}, {"date": "2021-11-03", "close": 12.98, "volume": 448717.0}, {"date": "2021-11-04", "close": 12.86, "volume": 509070.0}, {"date": "2021-11-05", "close": 12.88, "volume": 295442.0}, {"date": "2021-11-08", "close": 12.89, "volume": 257129.0}, {"date": "2021-11-09", "close": 12.97, "volume": 430455.0}, {"date": "2021-11-10", "close": 13.0, "volume": 314517.0}, {"date": "2021-11-11", "close": 12.93, "volume": 298016.0}, {"date": "2021-11-12", "close": 13.33, "volume": 336473.0}, {"date": "2021-11-15", "close": 13.2, "volume": 146579.0}, {"date": "2021-11-16", "close": 13.04, "volume": 351462.0}, {"date": "2021-11-17", "close": 12.94, "volume": 259403.0}, {"date": "2021-11-18", "close": 12.94, "volume": 339352.0}, {"date": "2021-11-19", "close": 12.96, "volume": 418774.0}, {"date": "2021-11-22", "close": 12.89, "volume": 357043.0}, {"date": "2021-11-23", "close": 12.91, "volume": 1192399.0}, {"date": "2021-11-24", "close": 12.95, "volume": 580929.0}, {"date": "2021-11-26", "close": 12.76, "volume": 240821.0}, {"date": "2021-11-29", "close": 13.02, "volume": 696892.0}, {"date": "2021-11-30", "close": 12.69, "volume": 977640.0}, {"date": "2021-12-01", "close": 12.61, "volume": 390345.0}, {"date": "2021-12-02", "close": 12.71, "volume": 706479.0}, {"date": "2021-12-03", "close": 12.71, "volume": 502356.0}, {"date": "2021-12-06", "close": 12.98, "volume": 551496.0}, {"date": "2021-12-07", "close": 12.99, "volume": 263287.0}, {"date": "2021-12-08", "close": 13.08, "volume": 400910.0}, {"date": "2021-12-09", "close": 12.98, "volume": 343532.0}, {"date": "2021-12-10", "close": 13.1, "volume": 254824.0}, {"date": "2021-12-13", "close": 13.04, "volume": 1155054.0}, {"date": "2021-12-14", "close": 13.02, "volume": 664321.0}, {"date": "2021-12-15", "close": 13.08, "volume": 364419.0}, {"date": "2021-12-16", "close": 13.38, "volume": 600661.0}, {"date": "2021-12-17", "close": 13.37, "volume": 1541562.0}, {"date": "2021-12-20", "close": 13.27, "volume": 1811198.0}, {"date": "2021-12-21", "close": 13.51, "volume": 526378.0}, {"date": "2021-12-22", "close": 13.53, "volume": 748812.0}, {"date": "2021-12-23", "close": 13.65, "volume": 535691.0}, {"date": "2021-12-27", "close": 13.67, "volume": 1812351.0}, {"date": "2021-12-28", "close": 13.61, "volume": 2249188.0}, {"date": "2021-12-29", "close": 13.37, "volume": 825720.0}, {"date": "2021-12-30", "close": 12.65, "volume": 1246928.0}, {"date": "2021-12-31", "close": 12.57, "volume": 1144860.0}, {"date": "2022-01-03", "close": 12.59, "volume": 998949.0}, {"date": "2022-01-04", "close": 12.43, "volume": 1200436.0}, {"date": "2022-01-05", "close": 12.55, "volume": 613971.0}, {"date": "2022-01-06", "close": 12.47, "volume": 1268476.0}, {"date": "2022-01-07", "close": 12.59, "volume": 828535.0}, {"date": "2022-01-10", "close": 12.8, "volume": 900397.0}, {"date": "2022-01-11", "close": 12.84, "volume": 657505.0}, {"date": "2022-01-12", "close": 13.06, "volume": 992050.0}, {"date": "2022-01-13", "close": 13.11, "volume": 1234850.0}, {"date": "2022-01-14", "close": 13.24, "volume": 1709552.0}, {"date": "2022-01-18", "close": 13.2, "volume": 415976.0}, {"date": "2022-01-19", "close": 13.4, "volume": 1133190.0}, {"date": "2022-01-20", "close": 13.07, "volume": 1309180.0}, {"date": "2022-01-21", "close": 13.14, "volume": 5835600.0}, {"date": "2022-01-24", "close": 12.98, "volume": 1404061.0}, {"date": "2022-01-25", "close": 12.69, "volume": 713888.0}, {"date": "2022-01-26", "close": 12.83, "volume": 980439.0}, {"date": "2022-01-27", "close": 12.7, "volume": 764191.0}, {"date": "2022-01-28", "close": 12.77, "volume": 539156.0}, {"date": "2022-01-31", "close": 12.96, "volume": 928550.0}, {"date": "2022-02-01", "close": 13.07, "volume": 397270.0}, {"date": "2022-02-02", "close": 13.17, "volume": 330791.0}, {"date": "2022-02-03", "close": 13.08, "volume": 373003.0}, {"date": "2022-02-04", "close": 13.15, "volume": 259399.0}, {"date": "2022-02-07", "close": 13.2, "volume": 531696.0}, {"date": "2022-02-08", "close": 13.33, "volume": 496398.0}, {"date": "2022-02-09", "close": 13.57, "volume": 305135.0}, {"date": "2022-02-10", "close": 13.36, "volume": 1273251.0}, {"date": "2022-02-11", "close": 13.39, "volume": 708023.0}, {"date": "2022-02-14", "close": 13.3, "volume": 354724.0}, {"date": "2022-02-15", "close": 13.64, "volume": 874616.0}, {"date": "2022-02-16", "close": 13.65, "volume": 738705.0}, {"date": "2022-02-17", "close": 13.61, "volume": 772501.0}, {"date": "2022-02-18", "close": 13.49, "volume": 643419.0}, {"date": "2022-02-22", "close": 13.46, "volume": 308469.0}, {"date": "2022-02-23", "close": 13.32, "volume": 365621.0}, {"date": "2022-02-24", "close": 13.2, "volume": 555214.0}, {"date": "2022-02-25", "close": 13.34, "volume": 464274.0}, {"date": "2022-02-28", "close": 13.19, "volume": 862307.0}, {"date": "2022-03-01", "close": 13.14, "volume": 590417.0}, {"date": "2022-03-02", "close": 13.1, "volume": 1191287.0}, {"date": "2022-03-03", "close": 13.06, "volume": 464935.0}, {"date": "2022-03-04", "close": 13.04, "volume": 1136609.0}, {"date": "2022-03-07", "close": 12.69, "volume": 715037.0}, {"date": "2022-03-08", "close": 12.72, "volume": 810059.0}, {"date": "2022-03-09", "close": 12.9, "volume": 747292.0}, {"date": "2022-03-10", "close": 12.88, "volume": 623377.0}, {"date": "2022-03-11", "close": 12.78, "volume": 1418228.0}, {"date": "2022-03-14", "close": 13.22, "volume": 794064.0}, {"date": "2022-03-15", "close": 13.22, "volume": 975378.0}, {"date": "2022-03-16", "close": 13.59, "volume": 780988.0}, {"date": "2022-03-17", "close": 13.59, "volume": 907444.0}, {"date": "2022-03-18", "close": 13.64, "volume": 882676.0}, {"date": "2022-03-21", "close": 13.65, "volume": 856148.0}, {"date": "2022-03-22", "close": 13.94, "volume": 983873.0}, {"date": "2022-03-23", "close": 13.96, "volume": 263349.0}, {"date": "2022-03-24", "close": 14.11, "volume": 549277.0}, {"date": "2022-03-25", "close": 14.23, "volume": 734243.0}, {"date": "2022-03-28", "close": 14.4, "volume": 1068988.0}, {"date": "2022-03-29", "close": 14.47, "volume": 1556233.0}, {"date": "2022-03-30", "close": 14.13, "volume": 831569.0}, {"date": "2022-03-31", "close": 14.34, "volume": 1246443.0}, {"date": "2022-04-01", "close": 15.15, "volume": 2388091.0}, {"date": "2022-04-04", "close": 15.26, "volume": 2524631.0}, {"date": "2022-04-05", "close": 15.16, "volume": 3913617.0}, {"date": "2022-04-06", "close": 15.1, "volume": 957950.0}, {"date": "2022-04-07", "close": 14.72, "volume": 1308792.0}, {"date": "2022-04-08", "close": 14.78, "volume": 968080.0}, {"date": "2022-04-11", "close": 14.92, "volume": 926035.0}, {"date": "2022-04-12", "close": 14.68, "volume": 1526330.0}, {"date": "2022-04-13", "close": 14.73, "volume": 895949.0}, {"date": "2022-04-14", "close": 14.43, "volume": 1290071.0}, {"date": "2022-04-18", "close": 14.31, "volume": 821516.0}, {"date": "2022-04-19", "close": 14.6, "volume": 1412735.0}, {"date": "2022-04-20", "close": 14.63, "volume": 1006921.0}, {"date": "2022-04-21", "close": 14.47, "volume": 1448157.0}, {"date": "2022-04-22", "close": 14.33, "volume": 937310.0}, {"date": "2022-04-25", "close": 14.18, "volume": 1567972.0}, {"date": "2022-04-26", "close": 14.0, "volume": 1012940.0}, {"date": "2022-04-27", "close": 13.85, "volume": 3182352.0}, {"date": "2022-04-28", "close": 14.06, "volume": 1159585.0}, {"date": "2022-04-29", "close": 13.93, "volume": 681975.0}, {"date": "2022-05-02", "close": 13.96, "volume": 828099.0}, {"date": "2022-05-03", "close": 14.07, "volume": 812226.0}, {"date": "2022-05-04", "close": 14.27, "volume": 603359.0}, {"date": "2022-05-05", "close": 13.99, "volume": 1418379.0}, {"date": "2022-05-06", "close": 13.9, "volume": 610408.0}, {"date": "2022-05-09", "close": 13.93, "volume": 1205864.0}, {"date": "2022-05-10", "close": 14.04, "volume": 1060558.0}, {"date": "2022-05-11", "close": 13.71, "volume": 1182521.0}, {"date": "2022-05-12", "close": 14.07, "volume": 2062030.0}, {"date": "2022-05-13", "close": 14.66, "volume": 878439.0}, {"date": "2022-05-16", "close": 14.36, "volume": 1500553.0}, {"date": "2022-05-17", "close": 14.45, "volume": 358486.0}, {"date": "2022-05-18", "close": 14.0, "volume": 573689.0}, {"date": "2022-05-19", "close": 14.24, "volume": 739373.0}, {"date": "2022-05-20", "close": 14.07, "volume": 2865256.0}, {"date": "2022-05-23", "close": 14.37, "volume": 837075.0}, {"date": "2022-05-24", "close": 14.29, "volume": 708180.0}, {"date": "2022-05-25", "close": 14.46, "volume": 856835.0}, {"date": "2022-05-26", "close": 14.84, "volume": 1109646.0}, {"date": "2022-05-27", "close": 15.06, "volume": 1421450.0}, {"date": "2022-05-31", "close": 14.99, "volume": 1237508.0}, {"date": "2022-06-01", "close": 15.02, "volume": 575339.0}, {"date": "2022-06-02", "close": 15.06, "volume": 1100234.0}, {"date": "2022-06-03", "close": 14.87, "volume": 551373.0}, {"date": "2022-06-06", "close": 14.83, "volume": 740623.0}, {"date": "2022-06-07", "close": 14.85, "volume": 321780.0}, {"date": "2022-06-08", "close": 14.66, "volume": 638892.0}, {"date": "2022-06-09", "close": 14.49, "volume": 599598.0}, {"date": "2022-06-10", "close": 14.26, "volume": 611924.0}, {"date": "2022-06-13", "close": 13.79, "volume": 1086603.0}, {"date": "2022-06-14", "close": 13.85, "volume": 849386.0}, {"date": "2022-06-15", "close": 13.92, "volume": 1102307.0}, {"date": "2022-06-16", "close": 13.6, "volume": 1312055.0}, {"date": "2022-06-17", "close": 13.84, "volume": 1899634.0}, {"date": "2022-06-21", "close": 14.1, "volume": 1178851.0}, {"date": "2022-06-22", "close": 13.97, "volume": 564464.0}, {"date": "2022-06-23", "close": 13.96, "volume": 548199.0}, {"date": "2022-06-24", "close": 14.39, "volume": 666104.0}, {"date": "2022-06-27", "close": 14.36, "volume": 802802.0}, {"date": "2022-06-28", "close": 14.16, "volume": 822637.0}, {"date": "2022-06-29", "close": 14.1, "volume": 511425.0}, {"date": "2022-06-30", "close": 13.96, "volume": 1109690.0}, {"date": "2022-07-01", "close": 14.13, "volume": 573555.0}, {"date": "2022-07-05", "close": 14.05, "volume": 653607.0}, {"date": "2022-07-06", "close": 13.95, "volume": 698741.0}, {"date": "2022-07-07", "close": 14.1, "volume": 661582.0}, {"date": "2022-07-08", "close": 14.1, "volume": 971357.0}, {"date": "2022-07-11", "close": 14.1, "volume": 1181473.0}, {"date": "2022-07-12", "close": 14.23, "volume": 1044190.0}, {"date": "2022-07-13", "close": 14.32, "volume": 1104982.0}, {"date": "2022-07-14", "close": 13.87, "volume": 590618.0}, {"date": "2022-07-15", "close": 13.94, "volume": 970983.0}, {"date": "2022-07-18", "close": 13.98, "volume": 722474.0}, {"date": "2022-07-19", "close": 14.12, "volume": 406673.0}, {"date": "2022-07-20", "close": 13.92, "volume": 897511.0}, {"date": "2022-07-21", "close": 14.1, "volume": 905363.0}, {"date": "2022-07-22", "close": 14.04, "volume": 470639.0}, {"date": "2022-07-25", "close": 14.14, "volume": 721303.0}, {"date": "2022-07-26", "close": 14.14, "volume": 471544.0}, {"date": "2022-07-27", "close": 14.38, "volume": 775921.0}, {"date": "2022-07-28", "close": 14.42, "volume": 707060.0}, {"date": "2022-07-29", "close": 14.4, "volume": 582964.0}, {"date": "2022-08-01", "close": 14.43, "volume": 790753.0}, {"date": "2022-08-02", "close": 14.19, "volume": 590944.0}, {"date": "2022-08-03", "close": 14.24, "volume": 396127.0}, {"date": "2022-08-04", "close": 14.3, "volume": 576413.0}, {"date": "2022-08-05", "close": 14.41, "volume": 858981.0}, {"date": "2022-08-08", "close": 14.41, "volume": 772358.0}, {"date": "2022-08-09", "close": 14.47, "volume": 1447571.0}, {"date": "2022-08-10", "close": 14.53, "volume": 750922.0}, {"date": "2022-08-11", "close": 14.49, "volume": 605145.0}, {"date": "2022-08-12", "close": 14.21, "volume": 680695.0}, {"date": "2022-08-15", "close": 14.21, "volume": 578001.0}, {"date": "2022-08-16", "close": 14.16, "volume": 1026535.0}, {"date": "2022-08-17", "close": 14.22, "volume": 1370541.0}, {"date": "2022-08-18", "close": 14.03, "volume": 1331117.0}, {"date": "2022-08-19", "close": 14.15, "volume": 1107320.0}, {"date": "2022-08-22", "close": 14.3, "volume": 1089382.0}, {"date": "2022-08-23", "close": 14.35, "volume": 1881298.0}, {"date": "2022-08-24", "close": 14.29, "volume": 1091811.0}, {"date": "2022-08-25", "close": 14.37, "volume": 752805.0}, {"date": "2022-08-26", "close": 13.96, "volume": 719695.0}, {"date": "2022-08-29", "close": 14.01, "volume": 1179337.0}, {"date": "2022-08-30", "close": 13.87, "volume": 1381226.0}, {"date": "2022-08-31", "close": 13.72, "volume": 1163563.0}, {"date": "2022-09-01", "close": 13.4, "volume": 1100333.0}, {"date": "2022-09-02", "close": 13.35, "volume": 1033759.0}, {"date": "2022-09-06", "close": 13.24, "volume": 1064241.0}, {"date": "2022-09-07", "close": 13.24, "volume": 1321025.0}, {"date": "2022-09-08", "close": 13.23, "volume": 1414296.0}, {"date": "2022-09-09", "close": 13.38, "volume": 572144.0}, {"date": "2022-09-12", "close": 13.43, "volume": 805083.0}, {"date": "2022-09-13", "close": 13.01, "volume": 1349264.0}, {"date": "2022-09-14", "close": 12.92, "volume": 1107301.0}, {"date": "2022-09-15", "close": 12.59, "volume": 1351218.0}, {"date": "2022-09-16", "close": 12.83, "volume": 1420098.0}, {"date": "2022-09-19", "close": 12.82, "volume": 803951.0}, {"date": "2022-09-20", "close": 13.0, "volume": 1928139.0}, {"date": "2022-09-21", "close": 12.85, "volume": 1270002.0}, {"date": "2022-09-22", "close": 12.78, "volume": 920822.0}, {"date": "2022-09-23", "close": 12.7, "volume": 998513.0}, {"date": "2022-09-26", "close": 12.62, "volume": 1364514.0}, {"date": "2022-09-27", "close": 12.54, "volume": 1112789.0}, {"date": "2022-09-28", "close": 12.5, "volume": 868299.0}, {"date": "2022-09-29", "close": 12.22, "volume": 906374.0}, {"date": "2022-09-30", "close": 12.22, "volume": 1266821.0}, {"date": "2022-10-03", "close": 12.5, "volume": 1304925.0}, {"date": "2022-10-04", "close": 12.74, "volume": 544365.0}, {"date": "2022-10-05", "close": 12.57, "volume": 912863.0}, {"date": "2022-10-06", "close": 12.35, "volume": 680266.0}, {"date": "2022-10-07", "close": 12.18, "volume": 1119175.0}, {"date": "2022-10-10", "close": 12.17, "volume": 1389854.0}, {"date": "2022-10-11", "close": 11.77, "volume": 1283579.0}, {"date": "2022-10-12", "close": 11.86, "volume": 969283.0}, {"date": "2022-10-13", "close": 11.93, "volume": 782501.0}, {"date": "2022-10-14", "close": 11.88, "volume": 1266874.0}, {"date": "2022-10-17", "close": 12.15, "volume": 1190621.0}, {"date": "2022-10-18", "close": 12.34, "volume": 1300693.0}, {"date": "2022-10-19", "close": 12.28, "volume": 1014108.0}, {"date": "2022-10-20", "close": 12.22, "volume": 1664327.0}, {"date": "2022-10-21", "close": 12.53, "volume": 849258.0}, {"date": "2022-10-24", "close": 12.29, "volume": 881226.0}, {"date": "2022-10-25", "close": 12.5, "volume": 1098483.0}, {"date": "2022-10-26", "close": 12.7, "volume": 1528959.0}, {"date": "2022-10-27", "close": 12.75, "volume": 571314.0}, {"date": "2022-10-28", "close": 12.94, "volume": 762731.0}, {"date": "2022-10-31", "close": 12.71, "volume": 1047835.0}, {"date": "2022-11-01", "close": 12.66, "volume": 767059.0}, {"date": "2022-11-02", "close": 12.71, "volume": 1323147.0}, {"date": "2022-11-03", "close": 12.65, "volume": 1291333.0}, {"date": "2022-11-04", "close": 12.99, "volume": 1219864.0}, {"date": "2022-11-07", "close": 13.0, "volume": 1038775.0}, {"date": "2022-11-08", "close": 13.18, "volume": 564040.0}, {"date": "2022-11-09", "close": 13.34, "volume": 1096036.0}, {"date": "2022-11-10", "close": 13.66, "volume": 1014459.0}, {"date": "2022-11-11", "close": 13.87, "volume": 609327.0}, {"date": "2022-11-14", "close": 13.84, "volume": 437775.0}, {"date": "2022-11-15", "close": 13.77, "volume": 704295.0}, {"date": "2022-11-16", "close": 13.73, "volume": 1107946.0}, {"date": "2022-11-17", "close": 13.59, "volume": 714317.0}, {"date": "2022-11-18", "close": 13.59, "volume": 1080965.0}, {"date": "2022-11-21", "close": 13.57, "volume": 869148.0}, {"date": "2022-11-22", "close": 13.79, "volume": 897876.0}, {"date": "2022-11-23", "close": 13.86, "volume": 872017.0}, {"date": "2022-11-25", "close": 13.94, "volume": 267176.0}, {"date": "2022-11-28", "close": 13.81, "volume": 523866.0}, {"date": "2022-11-29", "close": 14.02, "volume": 594793.0}, {"date": "2022-11-30", "close": 14.26, "volume": 938458.0}, {"date": "2022-12-01", "close": 14.19, "volume": 927009.0}, {"date": "2022-12-02", "close": 14.32, "volume": 800313.0}, {"date": "2022-12-05", "close": 14.38, "volume": 741093.0}, {"date": "2022-12-06", "close": 14.16, "volume": 565316.0}, {"date": "2022-12-07", "close": 14.19, "volume": 471899.0}, {"date": "2022-12-08", "close": 14.15, "volume": 547408.0}, {"date": "2022-12-09", "close": 14.27, "volume": 798264.0}, {"date": "2022-12-12", "close": 14.34, "volume": 1451247.0}, {"date": "2022-12-13", "close": 14.38, "volume": 776704.0}, {"date": "2022-12-14", "close": 14.28, "volume": 1187192.0}, {"date": "2022-12-15", "close": 13.9, "volume": 975723.0}, {"date": "2022-12-16", "close": 13.79, "volume": 934020.0}, {"date": "2022-12-19", "close": 13.81, "volume": 1171489.0}, {"date": "2022-12-20", "close": 13.88, "volume": 611247.0}, {"date": "2022-12-21", "close": 14.01, "volume": 697207.0}, {"date": "2022-12-22", "close": 14.06, "volume": 594564.0}, {"date": "2022-12-23", "close": 14.14, "volume": 410739.0}, {"date": "2022-12-27", "close": 14.35, "volume": 500495.0}, {"date": "2022-12-28", "close": 13.92, "volume": 1073891.0}, {"date": "2022-12-29", "close": 13.56, "volume": 1022170.0}, {"date": "2022-12-30", "close": 13.5, "volume": 760556.0}, {"date": "2023-01-03", "close": 13.3, "volume": 1545942.0}, {"date": "2023-01-04", "close": 13.3, "volume": 970058.0}, {"date": "2023-01-05", "close": 13.33, "volume": 720110.0}, {"date": "2023-01-06", "close": 13.68, "volume": 584756.0}, {"date": "2023-01-09", "close": 13.76, "volume": 709857.0}, {"date": "2023-01-10", "close": 13.76, "volume": 531168.0}, {"date": "2023-01-11", "close": 13.91, "volume": 1075699.0}, {"date": "2023-01-12", "close": 13.87, "volume": 727719.0}, {"date": "2023-01-13", "close": 14.04, "volume": 765371.0}, {"date": "2023-01-17", "close": 14.05, "volume": 821262.0}, {"date": "2023-01-18", "close": 14.04, "volume": 937364.0}, {"date": "2023-01-19", "close": 14.73, "volume": 1453332.0}, {"date": "2023-01-20", "close": 14.8, "volume": 677760.0}, {"date": "2023-01-23", "close": 14.88, "volume": 521235.0}, {"date": "2023-01-24", "close": 14.86, "volume": 450979.0}, {"date": "2023-01-25", "close": 14.6, "volume": 769990.0}, {"date": "2023-01-26", "close": 14.49, "volume": 624805.0}, {"date": "2023-01-27", "close": 14.42, "volume": 625032.0}, {"date": "2023-01-30", "close": 14.4, "volume": 827125.0}, {"date": "2023-01-31", "close": 14.31, "volume": 800825.0}, {"date": "2023-02-01", "close": 14.31, "volume": 1544612.0}, {"date": "2023-02-02", "close": 14.25, "volume": 730208.0}, {"date": "2023-02-03", "close": 13.68, "volume": 1213218.0}, {"date": "2023-02-06", "close": 13.51, "volume": 837589.0}, {"date": "2023-02-07", "close": 13.52, "volume": 715603.0}, {"date": "2023-02-08", "close": 13.43, "volume": 804660.0}, {"date": "2023-02-09", "close": 13.19, "volume": 577886.0}, {"date": "2023-02-10", "close": 13.32, "volume": 1355064.0}, {"date": "2023-02-13", "close": 13.38, "volume": 1152218.0}, {"date": "2023-02-14", "close": 13.34, "volume": 1338985.0}, {"date": "2023-02-15", "close": 12.93, "volume": 1712865.0}, {"date": "2023-02-16", "close": 12.7, "volume": 2062774.0}, {"date": "2023-02-17", "close": 12.75, "volume": 2197417.0}, {"date": "2023-02-21", "close": 12.38, "volume": 1884574.0}, {"date": "2023-02-22", "close": 12.4, "volume": 687861.0}, {"date": "2023-02-23", "close": 12.29, "volume": 1044495.0}, {"date": "2023-02-24", "close": 11.48, "volume": 2212617.0}, {"date": "2023-02-27", "close": 11.45, "volume": 1433259.0}, {"date": "2023-02-28", "close": 11.57, "volume": 1278821.0}, {"date": "2023-03-01", "close": 11.62, "volume": 1391776.0}, {"date": "2023-03-02", "close": 11.61, "volume": 954527.0}, {"date": "2023-03-03", "close": 11.71, "volume": 840834.0}, {"date": "2023-03-06", "close": 11.76, "volume": 576460.0}, {"date": "2023-03-07", "close": 11.61, "volume": 1499170.0}, {"date": "2023-03-08", "close": 11.55, "volume": 1046620.0}, {"date": "2023-03-09", "close": 11.6, "volume": 1221512.0}, {"date": "2023-03-10", "close": 11.41, "volume": 1601822.0}, {"date": "2023-03-13", "close": 11.37, "volume": 1461477.0}, {"date": "2023-03-14", "close": 11.36, "volume": 1626300.0}, {"date": "2023-03-15", "close": 11.4, "volume": 1712397.0}, {"date": "2023-03-16", "close": 11.39, "volume": 1558049.0}, {"date": "2023-03-17", "close": 11.28, "volume": 1635759.0}, {"date": "2023-03-20", "close": 11.62, "volume": 1441444.0}, {"date": "2023-03-21", "close": 11.72, "volume": 631408.0}, {"date": "2023-03-22", "close": 11.68, "volume": 788575.0}, {"date": "2023-03-23", "close": 11.63, "volume": 854156.0}, {"date": "2023-03-24", "close": 11.73, "volume": 1065778.0}, {"date": "2023-03-27", "close": 11.58, "volume": 1105871.0}, {"date": "2023-03-28", "close": 11.6, "volume": 758570.0}, {"date": "2023-03-29", "close": 11.23, "volume": 1952317.0}, {"date": "2023-03-30", "close": 11.24, "volume": 1200136.0}, {"date": "2023-03-31", "close": 11.34, "volume": 1654535.0}, {"date": "2023-04-03", "close": 11.4, "volume": 890069.0}, {"date": "2023-04-04", "close": 11.7, "volume": 1397327.0}, {"date": "2023-04-05", "close": 11.71, "volume": 830669.0}, {"date": "2023-04-06", "close": 11.75, "volume": 1674040.0}, {"date": "2023-04-10", "close": 11.65, "volume": 868579.0}, {"date": "2023-04-11", "close": 11.75, "volume": 616542.0}, {"date": "2023-04-12", "close": 11.59, "volume": 1369622.0}, {"date": "2023-04-13", "close": 11.76, "volume": 557441.0}, {"date": "2023-04-14", "close": 11.74, "volume": 692652.0}, {"date": "2023-04-17", "close": 11.71, "volume": 1500096.0}, {"date": "2023-04-18", "close": 11.61, "volume": 765156.0}, {"date": "2023-04-19", "close": 11.51, "volume": 811356.0}, {"date": "2023-04-20", "close": 11.38, "volume": 1958954.0}, {"date": "2023-04-21", "close": 11.4, "volume": 834432.0}, {"date": "2023-04-24", "close": 11.18, "volume": 946649.0}, {"date": "2023-04-25", "close": 11.16, "volume": 1591789.0}, {"date": "2023-04-26", "close": 11.19, "volume": 1038640.0}, {"date": "2023-04-27", "close": 11.26, "volume": 961425.0}, {"date": "2023-04-28", "close": 11.3, "volume": 2014074.0}, {"date": "2023-05-01", "close": 11.15, "volume": 1246333.0}, {"date": "2023-05-02", "close": 11.29, "volume": 1877302.0}, {"date": "2023-05-03", "close": 11.33, "volume": 1577884.0}, {"date": "2023-05-04", "close": 11.39, "volume": 848755.0}, {"date": "2023-05-05", "close": 11.5, "volume": 1003868.0}, {"date": "2023-05-08", "close": 11.62, "volume": 704117.0}, {"date": "2023-05-09", "close": 11.67, "volume": 1672863.0}, {"date": "2023-05-10", "close": 11.75, "volume": 1925624.0}, {"date": "2023-05-11", "close": 11.68, "volume": 1156518.0}, {"date": "2023-05-12", "close": 11.86, "volume": 1326248.0}, {"date": "2023-05-15", "close": 11.86, "volume": 1007308.0}, {"date": "2023-05-16", "close": 11.43, "volume": 1322953.0}, {"date": "2023-05-17", "close": 11.6, "volume": 1116546.0}, {"date": "2023-05-18", "close": 11.58, "volume": 1628720.0}, {"date": "2023-05-19", "close": 11.76, "volume": 2471940.0}, {"date": "2023-05-22", "close": 11.82, "volume": 1473366.0}, {"date": "2023-05-23", "close": 11.78, "volume": 1059995.0}, {"date": "2023-05-24", "close": 11.73, "volume": 1405637.0}, {"date": "2023-05-25", "close": 11.66, "volume": 1655424.0}, {"date": "2023-05-26", "close": 11.74, "volume": 1846970.0}, {"date": "2023-05-30", "close": 12.1, "volume": 2079822.0}, {"date": "2023-05-31", "close": 11.82, "volume": 2223437.0}, {"date": "2023-06-01", "close": 11.54, "volume": 1724969.0}, {"date": "2023-06-02", "close": 11.77, "volume": 2135277.0}, {"date": "2023-06-05", "close": 11.81, "volume": 492235.0}, {"date": "2023-06-06", "close": 11.97, "volume": 1654260.0}, {"date": "2023-06-07", "close": 11.74, "volume": 1284475.0}, {"date": "2023-06-08", "close": 11.74, "volume": 676459.0}, {"date": "2023-06-09", "close": 11.72, "volume": 615102.0}, {"date": "2023-06-12", "close": 11.92, "volume": 703926.0}, {"date": "2023-06-13", "close": 12.16, "volume": 1444388.0}, {"date": "2023-06-14", "close": 12.06, "volume": 1232258.0}, {"date": "2023-06-15", "close": 12.18, "volume": 664263.0}, {"date": "2023-06-16", "close": 12.05, "volume": 1382073.0}, {"date": "2023-06-20", "close": 12.0, "volume": 1449791.0}, {"date": "2023-06-21", "close": 11.93, "volume": 1284346.0}, {"date": "2023-06-22", "close": 11.89, "volume": 1137812.0}, {"date": "2023-06-23", "close": 11.57, "volume": 959091.0}, {"date": "2023-06-26", "close": 11.64, "volume": 887078.0}, {"date": "2023-06-27", "close": 11.69, "volume": 776041.0}, {"date": "2023-06-28", "close": 11.48, "volume": 1286359.0}, {"date": "2023-06-29", "close": 11.29, "volume": 1267385.0}, {"date": "2023-06-30", "close": 11.3, "volume": 857747.0}, {"date": "2023-07-03", "close": 11.42, "volume": 287685.0}, {"date": "2023-07-05", "close": 11.25, "volume": 1213510.0}, {"date": "2023-07-06", "close": 11.22, "volume": 1492968.0}, {"date": "2023-07-07", "close": 11.16, "volume": 1421841.0}, {"date": "2023-07-10", "close": 11.14, "volume": 1005626.0}, {"date": "2023-07-11", "close": 11.24, "volume": 781572.0}, {"date": "2023-07-12", "close": 11.59, "volume": 646419.0}, {"date": "2023-07-13", "close": 11.8, "volume": 443551.0}, {"date": "2023-07-14", "close": 11.77, "volume": 493443.0}, {"date": "2023-07-17", "close": 11.68, "volume": 858484.0}, {"date": "2023-07-18", "close": 11.68, "volume": 635821.0}, {"date": "2023-07-19", "close": 11.69, "volume": 989503.0}, {"date": "2023-07-20", "close": 11.56, "volume": 795306.0}, {"date": "2023-07-21", "close": 11.69, "volume": 536868.0}, {"date": "2023-07-24", "close": 11.76, "volume": 323531.0}, {"date": "2023-07-25", "close": 11.59, "volume": 381967.0}, {"date": "2023-07-26", "close": 11.56, "volume": 757031.0}, {"date": "2023-07-27", "close": 11.67, "volume": 625722.0}, {"date": "2023-07-28", "close": 11.74, "volume": 369111.0}, {"date": "2023-07-31", "close": 11.73, "volume": 1557686.0}, {"date": "2023-08-01", "close": 12.06, "volume": 603680.0}, {"date": "2023-08-02", "close": 11.81, "volume": 499264.0}, {"date": "2023-08-03", "close": 11.73, "volume": 525478.0}, {"date": "2023-08-04", "close": 11.79, "volume": 757962.0}, {"date": "2023-08-07", "close": 12.43, "volume": 721788.0}, {"date": "2023-08-08", "close": 12.34, "volume": 965127.0}, {"date": "2023-08-09", "close": 12.34, "volume": 966302.0}, {"date": "2023-08-10", "close": 12.41, "volume": 882292.0}, {"date": "2023-08-11", "close": 12.34, "volume": 757334.0}, {"date": "2023-08-14", "close": 12.26, "volume": 735147.0}, {"date": "2023-08-15", "close": 12.24, "volume": 560937.0}, {"date": "2023-08-16", "close": 12.19, "volume": 1025992.0}, {"date": "2023-08-17", "close": 12.17, "volume": 1336811.0}, {"date": "2023-08-18", "close": 12.22, "volume": 878002.0}, {"date": "2023-08-21", "close": 12.25, "volume": 960479.0}, {"date": "2023-08-22", "close": 12.2, "volume": 1229202.0}, {"date": "2023-08-23", "close": 12.37, "volume": 489363.0}, {"date": "2023-08-24", "close": 12.51, "volume": 733466.0}, {"date": "2023-08-25", "close": 12.58, "volume": 541796.0}, {"date": "2023-08-28", "close": 12.72, "volume": 451871.0}, {"date": "2023-08-29", "close": 12.85, "volume": 935442.0}, {"date": "2023-08-30", "close": 12.59, "volume": 801523.0}, {"date": "2023-08-31", "close": 12.54, "volume": 742107.0}, {"date": "2023-09-01", "close": 12.43, "volume": 455355.0}, {"date": "2023-09-05", "close": 12.27, "volume": 567313.0}, {"date": "2023-09-06", "close": 12.1, "volume": 682470.0}, {"date": "2023-09-07", "close": 12.01, "volume": 602946.0}, {"date": "2023-09-08", "close": 12.12, "volume": 399544.0}, {"date": "2023-09-11", "close": 11.83, "volume": 767829.0}, {"date": "2023-09-12", "close": 11.82, "volume": 938703.0}, {"date": "2023-09-13", "close": 11.9, "volume": 878678.0}, {"date": "2023-09-14", "close": 12.2, "volume": 598376.0}, {"date": "2023-09-15", "close": 12.35, "volume": 975992.0}, {"date": "2023-09-18", "close": 12.3, "volume": 431824.0}, {"date": "2023-09-19", "close": 12.26, "volume": 706256.0}, {"date": "2023-09-20", "close": 12.46, "volume": 702311.0}, {"date": "2023-09-21", "close": 12.25, "volume": 748766.0}, {"date": "2023-09-22", "close": 12.32, "volume": 1109753.0}, {"date": "2023-09-25", "close": 12.38, "volume": 857523.0}, {"date": "2023-09-26", "close": 12.22, "volume": 872581.0}, {"date": "2023-09-27", "close": 12.5, "volume": 1014244.0}, {"date": "2023-09-28", "close": 12.83, "volume": 1125592.0}, {"date": "2023-09-29", "close": 12.82, "volume": 2465764.0}, {"date": "2023-10-02", "close": 12.58, "volume": 744187.0}, {"date": "2023-10-03", "close": 12.36, "volume": 1205322.0}, {"date": "2023-10-04", "close": 12.27, "volume": 1130462.0}, {"date": "2023-10-05", "close": 12.2, "volume": 1273520.0}, {"date": "2023-10-06", "close": 12.33, "volume": 1277261.0}, {"date": "2023-10-09", "close": 12.39, "volume": 1292679.0}, {"date": "2023-10-10", "close": 12.55, "volume": 578175.0}, {"date": "2023-10-11", "close": 12.58, "volume": 2120655.0}, {"date": "2023-10-12", "close": 12.18, "volume": 1407020.0}, {"date": "2023-10-13", "close": 12.0, "volume": 971570.0}, {"date": "2023-10-16", "close": 12.27, "volume": 563744.0}, {"date": "2023-10-17", "close": 12.28, "volume": 920980.0}, {"date": "2023-10-18", "close": 12.3, "volume": 1086740.0}, {"date": "2023-10-19", "close": 12.2, "volume": 814302.0}, {"date": "2023-10-20", "close": 12.1, "volume": 463670.0}, {"date": "2023-10-23", "close": 12.03, "volume": 733577.0}, {"date": "2023-10-24", "close": 12.13, "volume": 1157452.0}, {"date": "2023-10-25", "close": 11.98, "volume": 447190.0}, {"date": "2023-10-26", "close": 11.96, "volume": 844119.0}, {"date": "2023-10-27", "close": 11.85, "volume": 769116.0}, {"date": "2023-10-30", "close": 12.03, "volume": 650223.0}, {"date": "2023-10-31", "close": 12.08, "volume": 844701.0}, {"date": "2023-11-01", "close": 12.31, "volume": 649127.0}, {"date": "2023-11-02", "close": 12.54, "volume": 493863.0}, {"date": "2023-11-03", "close": 12.74, "volume": 572660.0}, {"date": "2023-11-06", "close": 12.79, "volume": 560678.0}, {"date": "2023-11-07", "close": 12.58, "volume": 830448.0}, {"date": "2023-11-08", "close": 12.49, "volume": 870463.0}, {"date": "2023-11-09", "close": 12.64, "volume": 832042.0}, {"date": "2023-11-10", "close": 12.59, "volume": 579738.0}, {"date": "2023-11-13", "close": 12.42, "volume": 985751.0}, {"date": "2023-11-14", "close": 12.71, "volume": 819848.0}, {"date": "2023-11-15", "close": 12.75, "volume": 587884.0}, {"date": "2023-11-16", "close": 12.85, "volume": 422085.0}, {"date": "2023-11-17", "close": 12.88, "volume": 796747.0}, {"date": "2023-11-20", "close": 12.98, "volume": 639387.0}, {"date": "2023-11-21", "close": 12.89, "volume": 730284.0}, {"date": "2023-11-22", "close": 12.79, "volume": 576287.0}, {"date": "2023-11-24", "close": 12.76, "volume": 490415.0}, {"date": "2023-11-27", "close": 12.83, "volume": 848852.0}, {"date": "2023-11-28", "close": 13.1, "volume": 932085.0}, {"date": "2023-11-29", "close": 13.0, "volume": 565513.0}, {"date": "2023-11-30", "close": 13.06, "volume": 932998.0}, {"date": "2023-12-01", "close": 12.95, "volume": 714454.0}, {"date": "2023-12-04", "close": 13.01, "volume": 1211302.0}, {"date": "2023-12-05", "close": 13.03, "volume": 758177.0}, {"date": "2023-12-06", "close": 13.12, "volume": 598726.0}, {"date": "2023-12-07", "close": 13.14, "volume": 578934.0}, {"date": "2023-12-08", "close": 13.13, "volume": 441794.0}, {"date": "2023-12-11", "close": 13.28, "volume": 627529.0}, {"date": "2023-12-12", "close": 13.28, "volume": 579523.0}, {"date": "2023-12-13", "close": 13.82, "volume": 804310.0}, {"date": "2023-12-14", "close": 14.05, "volume": 722030.0}, {"date": "2023-12-15", "close": 14.01, "volume": 638663.0}, {"date": "2023-12-18", "close": 13.73, "volume": 865223.0}, {"date": "2023-12-19", "close": 13.77, "volume": 826017.0}, {"date": "2023-12-20", "close": 13.75, "volume": 683717.0}, {"date": "2023-12-21", "close": 13.82, "volume": 653823.0}, {"date": "2023-12-22", "close": 13.78, "volume": 565594.0}, {"date": "2023-12-26", "close": 13.83, "volume": 460057.0}, {"date": "2023-12-27", "close": 13.69, "volume": 677527.0}, {"date": "2023-12-28", "close": 13.57, "volume": 649298.0}, {"date": "2023-12-29", "close": 13.44, "volume": 863441.0}, {"date": "2024-01-02", "close": 13.17, "volume": 1464942.0}, {"date": "2024-01-03", "close": 12.95, "volume": 758804.0}, {"date": "2024-01-04", "close": 12.8, "volume": 836571.0}, {"date": "2024-01-05", "close": 12.84, "volume": 738473.0}, {"date": "2024-01-08", "close": 12.88, "volume": 671587.0}, {"date": "2024-01-09", "close": 12.76, "volume": 831794.0}, {"date": "2024-01-10", "close": 12.83, "volume": 515093.0}, {"date": "2024-01-11", "close": 12.84, "volume": 705307.0}, {"date": "2024-01-12", "close": 12.86, "volume": 601894.0}, {"date": "2024-01-16", "close": 12.41, "volume": 685168.0}, {"date": "2024-01-17", "close": 12.4, "volume": 562725.0}, {"date": "2024-01-18", "close": 12.6, "volume": 877616.0}, {"date": "2024-01-19", "close": 12.65, "volume": 902094.0}, {"date": "2024-01-22", "close": 12.62, "volume": 506913.0}, {"date": "2024-01-23", "close": 12.65, "volume": 813117.0}, {"date": "2024-01-24", "close": 12.65, "volume": 683977.0}, {"date": "2024-01-25", "close": 12.83, "volume": 662295.0}, {"date": "2024-01-26", "close": 13.07, "volume": 627174.0}, {"date": "2024-01-29", "close": 13.11, "volume": 780515.0}, {"date": "2024-01-30", "close": 13.11, "volume": 1193599.0}, {"date": "2024-01-31", "close": 13.19, "volume": 1120444.0}, {"date": "2024-02-01", "close": 13.95, "volume": 1490266.0}, {"date": "2024-02-02", "close": 14.23, "volume": 1532797.0}, {"date": "2024-02-05", "close": 14.09, "volume": 1413103.0}, {"date": "2024-02-06", "close": 14.17, "volume": 1394182.0}, {"date": "2024-02-07", "close": 14.24, "volume": 578738.0}, {"date": "2024-02-08", "close": 13.96, "volume": 636425.0}, {"date": "2024-02-09", "close": 13.93, "volume": 418879.0}, {"date": "2024-02-12", "close": 14.19, "volume": 850202.0}, {"date": "2024-02-13", "close": 14.09, "volume": 858188.0}, {"date": "2024-02-14", "close": 14.19, "volume": 584080.0}, {"date": "2024-02-15", "close": 14.38, "volume": 497259.0}, {"date": "2024-02-16", "close": 14.57, "volume": 795650.0}, {"date": "2024-02-20", "close": 14.98, "volume": 2561679.0}, {"date": "2024-02-21", "close": 14.58, "volume": 1419595.0}, {"date": "2024-02-22", "close": 14.56, "volume": 1900063.0}, {"date": "2024-02-23", "close": 14.55, "volume": 1409374.0}, {"date": "2024-02-26", "close": 14.41, "volume": 878561.0}, {"date": "2024-02-27", "close": 14.2, "volume": 457642.0}, {"date": "2024-02-28", "close": 14.28, "volume": 605050.0}, {"date": "2024-02-29", "close": 14.32, "volume": 1071985.0}, {"date": "2024-03-01", "close": 14.41, "volume": 815262.0}, {"date": "2024-03-04", "close": 14.4, "volume": 837416.0}, {"date": "2024-03-05", "close": 14.36, "volume": 768349.0}, {"date": "2024-03-06", "close": 14.42, "volume": 866664.0}, {"date": "2024-03-07", "close": 14.48, "volume": 1290903.0}, {"date": "2024-03-08", "close": 14.56, "volume": 965389.0}, {"date": "2024-03-11", "close": 14.47, "volume": 855960.0}, {"date": "2024-03-12", "close": 14.42, "volume": 1362764.0}, {"date": "2024-03-13", "close": 14.41, "volume": 502888.0}, {"date": "2024-03-14", "close": 14.49, "volume": 941779.0}, {"date": "2024-03-15", "close": 14.23, "volume": 503006.0}, {"date": "2024-03-18", "close": 14.18, "volume": 535822.0}, {"date": "2024-03-19", "close": 14.02, "volume": 1065731.0}, {"date": "2024-03-20", "close": 14.0, "volume": 1253283.0}, {"date": "2024-03-21", "close": 14.31, "volume": 897911.0}, {"date": "2024-03-22", "close": 14.36, "volume": 694172.0}, {"date": "2024-03-25", "close": 14.14, "volume": 642236.0}, {"date": "2024-03-26", "close": 14.31, "volume": 717567.0}, {"date": "2024-03-27", "close": 14.16, "volume": 536836.0}, {"date": "2024-03-28", "close": 14.02, "volume": 927806.0}, {"date": "2024-04-01", "close": 13.8, "volume": 822019.0}, {"date": "2024-04-02", "close": 13.56, "volume": 861676.0}, {"date": "2024-04-03", "close": 13.43, "volume": 4305239.0}, {"date": "2024-04-04", "close": 13.43, "volume": 1431972.0}, {"date": "2024-04-05", "close": 13.42, "volume": 974579.0}, {"date": "2024-04-08", "close": 13.54, "volume": 860029.0}, {"date": "2024-04-09", "close": 13.56, "volume": 1943332.0}, {"date": "2024-04-10", "close": 13.18, "volume": 1619253.0}, {"date": "2024-04-11", "close": 13.08, "volume": 1433139.0}, {"date": "2024-04-12", "close": 12.42, "volume": 1578558.0}, {"date": "2024-04-15", "close": 12.46, "volume": 1248998.0}, {"date": "2024-04-16", "close": 12.31, "volume": 537782.0}, {"date": "2024-04-17", "close": 12.12, "volume": 794640.0}, {"date": "2024-04-18", "close": 12.17, "volume": 1074260.0}, {"date": "2024-04-19", "close": 12.2, "volume": 451310.0}, {"date": "2024-04-22", "close": 12.54, "volume": 842595.0}, {"date": "2024-04-23", "close": 12.69, "volume": 625117.0}, {"date": "2024-04-24", "close": 12.65, "volume": 436086.0}, {"date": "2024-04-25", "close": 12.51, "volume": 343836.0}, {"date": "2024-04-26", "close": 12.59, "volume": 346321.0}, {"date": "2024-04-29", "close": 12.64, "volume": 381341.0}, {"date": "2024-04-30", "close": 12.64, "volume": 765536.0}, {"date": "2024-05-01", "close": 12.58, "volume": 463778.0}, {"date": "2024-05-02", "close": 12.74, "volume": 329730.0}, {"date": "2024-05-03", "close": 12.84, "volume": 319488.0}, {"date": "2024-05-06", "close": 12.86, "volume": 258280.0}, {"date": "2024-05-07", "close": 13.04, "volume": 522699.0}, {"date": "2024-05-08", "close": 13.07, "volume": 513948.0}, {"date": "2024-05-09", "close": 13.12, "volume": 560433.0}, {"date": "2024-05-10", "close": 13.11, "volume": 400053.0}, {"date": "2024-05-13", "close": 13.18, "volume": 247803.0}, {"date": "2024-05-14", "close": 13.41, "volume": 355014.0}, {"date": "2024-05-15", "close": 13.65, "volume": 740724.0}, {"date": "2024-05-16", "close": 13.85, "volume": 1072940.0}, {"date": "2024-05-17", "close": 13.74, "volume": 421504.0}, {"date": "2024-05-20", "close": 13.6, "volume": 430303.0}, {"date": "2024-05-21", "close": 13.5, "volume": 486248.0}, {"date": "2024-05-22", "close": 13.45, "volume": 550505.0}, {"date": "2024-05-23", "close": 13.29, "volume": 458271.0}, {"date": "2024-05-24", "close": 13.38, "volume": 226004.0}, {"date": "2024-05-28", "close": 13.32, "volume": 340913.0}, {"date": "2024-05-29", "close": 13.19, "volume": 473877.0}, {"date": "2024-05-30", "close": 13.38, "volume": 811111.0}, {"date": "2024-05-31", "close": 13.52, "volume": 847147.0}, {"date": "2024-06-03", "close": 13.59, "volume": 483977.0}, {"date": "2024-06-04", "close": 13.39, "volume": 674526.0}, {"date": "2024-06-05", "close": 13.6, "volume": 477748.0}, {"date": "2024-06-06", "close": 13.59, "volume": 536667.0}, {"date": "2024-06-07", "close": 13.54, "volume": 454324.0}, {"date": "2024-06-10", "close": 13.42, "volume": 666495.0}, {"date": "2024-06-11", "close": 13.46, "volume": 748479.0}, {"date": "2024-06-12", "close": 13.46, "volume": 439532.0}, {"date": "2024-06-13", "close": 13.28, "volume": 452333.0}, {"date": "2024-06-14", "close": 13.21, "volume": 806239.0}, {"date": "2024-06-17", "close": 13.31, "volume": 421478.0}, {"date": "2024-06-18", "close": 13.33, "volume": 797034.0}, {"date": "2024-06-20", "close": 13.3, "volume": 728905.0}, {"date": "2024-06-21", "close": 13.43, "volume": 796978.0}, {"date": "2024-06-24", "close": 13.5, "volume": 674053.0}, {"date": "2024-06-25", "close": 13.55, "volume": 642354.0}, {"date": "2024-06-26", "close": 13.46, "volume": 559879.0}, {"date": "2024-06-27", "close": 13.56, "volume": 691795.0}, {"date": "2024-06-28", "close": 13.67, "volume": 602305.0}, {"date": "2024-07-01", "close": 13.38, "volume": 624342.0}, {"date": "2024-07-02", "close": 13.29, "volume": 912843.0}, {"date": "2024-07-03", "close": 13.37, "volume": 356663.0}, {"date": "2024-07-05", "close": 13.29, "volume": 613802.0}, {"date": "2024-07-08", "close": 13.19, "volume": 1170596.0}, {"date": "2024-07-09", "close": 13.14, "volume": 1078331.0}, {"date": "2024-07-10", "close": 13.26, "volume": 1075551.0}, {"date": "2024-07-11", "close": 13.36, "volume": 863592.0}, {"date": "2024-07-12", "close": 13.4, "volume": 826429.0}, {"date": "2024-07-15", "close": 13.16, "volume": 383382.0}, {"date": "2024-07-16", "close": 13.32, "volume": 434782.0}, {"date": "2024-07-17", "close": 13.45, "volume": 629502.0}, {"date": "2024-07-18", "close": 13.59, "volume": 453049.0}, {"date": "2024-07-19", "close": 13.34, "volume": 291432.0}, {"date": "2024-07-22", "close": 13.71, "volume": 858119.0}, {"date": "2024-07-23", "close": 13.63, "volume": 434747.0}, {"date": "2024-07-24", "close": 13.71, "volume": 399141.0}, {"date": "2024-07-25", "close": 13.85, "volume": 436169.0}, {"date": "2024-07-26", "close": 14.1, "volume": 353965.0}, {"date": "2024-07-29", "close": 14.15, "volume": 315986.0}, {"date": "2024-07-30", "close": 14.15, "volume": 252187.0}, {"date": "2024-07-31", "close": 14.57, "volume": 641421.0}, {"date": "2024-08-01", "close": 14.2, "volume": 555539.0}, {"date": "2024-08-02", "close": 14.27, "volume": 695633.0}, {"date": "2024-08-05", "close": 13.62, "volume": 647530.0}, {"date": "2024-08-06", "close": 13.33, "volume": 687963.0}, {"date": "2024-08-07", "close": 13.8, "volume": 780974.0}, {"date": "2024-08-08", "close": 14.2, "volume": 590618.0}, {"date": "2024-08-09", "close": 14.03, "volume": 421310.0}, {"date": "2024-08-12", "close": 13.94, "volume": 400882.0}, {"date": "2024-08-13", "close": 14.2, "volume": 641179.0}, {"date": "2024-08-14", "close": 14.14, "volume": 425750.0}, {"date": "2024-08-15", "close": 14.15, "volume": 790334.0}, {"date": "2024-08-16", "close": 14.15, "volume": 519230.0}, {"date": "2024-08-19", "close": 14.48, "volume": 417727.0}, {"date": "2024-08-20", "close": 14.54, "volume": 554037.0}, {"date": "2024-08-21", "close": 14.77, "volume": 395998.0}, {"date": "2024-08-22", "close": 14.65, "volume": 372940.0}, {"date": "2024-08-23", "close": 15.06, "volume": 593368.0}, {"date": "2024-08-26", "close": 15.02, "volume": 260861.0}, {"date": "2024-08-27", "close": 15.09, "volume": 269244.0}, {"date": "2024-08-28", "close": 14.64, "volume": 483243.0}, {"date": "2024-08-29", "close": 14.64, "volume": 259050.0}, {"date": "2024-08-30", "close": 14.65, "volume": 624336.0}, {"date": "2024-09-03", "close": 14.89, "volume": 477286.0}, {"date": "2024-09-04", "close": 14.97, "volume": 743075.0}, {"date": "2024-09-05", "close": 15.5, "volume": 742201.0}, {"date": "2024-09-06", "close": 15.35, "volume": 793884.0}, {"date": "2024-09-09", "close": 15.43, "volume": 605848.0}, {"date": "2024-09-10", "close": 15.3, "volume": 889129.0}, {"date": "2024-09-11", "close": 15.35, "volume": 843667.0}, {"date": "2024-09-12", "close": 15.42, "volume": 1188819.0}, {"date": "2024-09-13", "close": 15.58, "volume": 1081611.0}, {"date": "2024-09-16", "close": 15.69, "volume": 1042669.0}, {"date": "2024-09-17", "close": 15.54, "volume": 976616.0}, {"date": "2024-09-18", "close": 15.55, "volume": 1045752.0}, {"date": "2024-09-19", "close": 15.48, "volume": 920125.0}, {"date": "2024-09-20", "close": 15.43, "volume": 1636494.0}, {"date": "2024-09-23", "close": 15.46, "volume": 613415.0}, {"date": "2024-09-24", "close": 15.68, "volume": 493556.0}, {"date": "2024-09-25", "close": 15.26, "volume": 530962.0}, {"date": "2024-09-26", "close": 15.8, "volume": 647901.0}, {"date": "2024-09-27", "close": 15.61, "volume": 556009.0}, {"date": "2024-09-30", "close": 15.38, "volume": 415041.0}, {"date": "2024-10-01", "close": 15.28, "volume": 565496.0}, {"date": "2024-10-02", "close": 14.96, "volume": 868250.0}, {"date": "2024-10-03", "close": 14.79, "volume": 510418.0}, {"date": "2024-10-04", "close": 15.0, "volume": 571599.0}, {"date": "2024-10-07", "close": 15.09, "volume": 410294.0}, {"date": "2024-10-08", "close": 14.89, "volume": 541365.0}, {"date": "2024-10-09", "close": 14.86, "volume": 310775.0}, {"date": "2024-10-10", "close": 14.99, "volume": 415027.0}, {"date": "2024-10-11", "close": 15.17, "volume": 1369226.0}, {"date": "2024-10-14", "close": 15.1, "volume": 335699.0}, {"date": "2024-10-15", "close": 15.04, "volume": 732615.0}, {"date": "2024-10-16", "close": 15.7, "volume": 879871.0}, {"date": "2024-10-17", "close": 15.71, "volume": 829321.0}, {"date": "2024-10-18", "close": 15.75, "volume": 497597.0}, {"date": "2024-10-21", "close": 15.62, "volume": 965276.0}, {"date": "2024-10-22", "close": 15.87, "volume": 735386.0}, {"date": "2024-10-23", "close": 15.55, "volume": 465790.0}, {"date": "2024-10-24", "close": 15.71, "volume": 685426.0}, {"date": "2024-10-25", "close": 15.8, "volume": 499179.0}, {"date": "2024-10-28", "close": 15.68, "volume": 412191.0}, {"date": "2024-10-29", "close": 15.66, "volume": 332633.0}, {"date": "2024-10-30", "close": 15.81, "volume": 696370.0}, {"date": "2024-10-31", "close": 15.73, "volume": 693935.0}, {"date": "2024-11-01", "close": 15.72, "volume": 834697.0}, {"date": "2024-11-04", "close": 15.76, "volume": 550121.0}, {"date": "2024-11-05", "close": 15.65, "volume": 881853.0}, {"date": "2024-11-06", "close": 15.69, "volume": 1319019.0}, {"date": "2024-11-07", "close": 16.18, "volume": 1668680.0}, {"date": "2024-11-08", "close": 14.95, "volume": 1742338.0}, {"date": "2024-11-11", "close": 15.7, "volume": 1205506.0}, {"date": "2024-11-12", "close": 15.45, "volume": 700974.0}, {"date": "2024-11-13", "close": 15.33, "volume": 1090523.0}, {"date": "2024-11-14", "close": 15.25, "volume": 1535601.0}, {"date": "2024-11-15", "close": 15.2, "volume": 1154719.0}, {"date": "2024-11-18", "close": 15.27, "volume": 1808537.0}, {"date": "2024-11-19", "close": 15.35, "volume": 2795477.0}, {"date": "2024-11-20", "close": 16.0, "volume": 2384868.0}, {"date": "2024-11-21", "close": 16.34, "volume": 2830866.0}, {"date": "2024-11-22", "close": 16.6, "volume": 3408299.0}, {"date": "2024-11-25", "close": 16.96, "volume": 3546481.0}, {"date": "2024-11-26", "close": 17.41, "volume": 3420031.0}, {"date": "2024-11-27", "close": 18.29, "volume": 2961815.0}, {"date": "2024-11-29", "close": 18.15, "volume": 2525939.0}, {"date": "2024-12-02", "close": 18.11, "volume": 2776287.0}, {"date": "2024-12-03", "close": 18.03, "volume": 9306447.0}, {"date": "2024-12-04", "close": 17.55, "volume": 8082228.0}, {"date": "2024-12-05", "close": 16.77, "volume": 2610681.0}, {"date": "2024-12-06", "close": 16.33, "volume": 1953892.0}, {"date": "2024-12-09", "close": 15.93, "volume": 1618993.0}, {"date": "2024-12-10", "close": 15.72, "volume": 2617132.0}, {"date": "2024-12-11", "close": 15.75, "volume": 3018100.0}, {"date": "2024-12-12", "close": 16.0, "volume": 2906718.0}, {"date": "2024-12-13", "close": 16.24, "volume": 2792298.0}, {"date": "2024-12-16", "close": 16.48, "volume": 1606851.0}, {"date": "2024-12-17", "close": 16.33, "volume": 1895374.0}, {"date": "2024-12-18", "close": 16.27, "volume": 1901069.0}, {"date": "2024-12-19", "close": 16.12, "volume": 1745935.0}, {"date": "2024-12-20", "close": 16.07, "volume": 760290.0}, {"date": "2024-12-23", "close": 16.05, "volume": 937403.0}, {"date": "2024-12-24", "close": 16.14, "volume": 311851.0}, {"date": "2024-12-26", "close": 15.96, "volume": 400802.0}, {"date": "2024-12-27", "close": 15.86, "volume": 846874.0}, {"date": "2024-12-30", "close": 15.62, "volume": 554403.0}, {"date": "2024-12-31", "close": 15.52, "volume": 530292.0}, {"date": "2025-01-02", "close": 15.62, "volume": 794316.0}, {"date": "2025-01-03", "close": 15.74, "volume": 548170.0}, {"date": "2025-01-06", "close": 15.67, "volume": 1204789.0}, {"date": "2025-01-07", "close": 15.79, "volume": 1335344.0}, {"date": "2025-01-08", "close": 15.8, "volume": 1194686.0}, {"date": "2025-01-10", "close": 15.57, "volume": 1295128.0}, {"date": "2025-01-13", "close": 16.01, "volume": 1263884.0}, {"date": "2025-01-14", "close": 16.2, "volume": 1539774.0}, {"date": "2025-01-15", "close": 16.39, "volume": 1452920.0}, {"date": "2025-01-16", "close": 16.55, "volume": 1549747.0}, {"date": "2025-01-17", "close": 16.74, "volume": 1008875.0}, {"date": "2025-01-21", "close": 16.96, "volume": 1285971.0}, {"date": "2025-01-22", "close": 16.96, "volume": 1973189.0}, {"date": "2025-01-23", "close": 17.44, "volume": 1761886.0}, {"date": "2025-01-24", "close": 17.66, "volume": 845602.0}, {"date": "2025-01-27", "close": 17.94, "volume": 1168226.0}, {"date": "2025-01-28", "close": 17.71, "volume": 689856.0}, {"date": "2025-01-29", "close": 17.72, "volume": 407419.0}, {"date": "2025-01-30", "close": 17.59, "volume": 580820.0}, {"date": "2025-01-31", "close": 17.33, "volume": 1197330.0}, {"date": "2025-02-03", "close": 17.27, "volume": 1602409.0}, {"date": "2025-02-04", "close": 17.0, "volume": 1370494.0}, {"date": "2025-02-05", "close": 17.01, "volume": 1594572.0}, {"date": "2025-02-06", "close": 17.03, "volume": 1437288.0}, {"date": "2025-02-07", "close": 16.69, "volume": 2005546.0}, {"date": "2025-02-10", "close": 17.03, "volume": 1222658.0}, {"date": "2025-02-11", "close": 16.94, "volume": 1371469.0}, {"date": "2025-02-12", "close": 16.8, "volume": 1341731.0}, {"date": "2025-02-13", "close": 16.84, "volume": 1447427.0}, {"date": "2025-02-14", "close": 17.1, "volume": 1807019.0}, {"date": "2025-02-18", "close": 17.25, "volume": 1843804.0}, {"date": "2025-02-19", "close": 17.31, "volume": 2059251.0}, {"date": "2025-02-20", "close": 17.55, "volume": 2683790.0}, {"date": "2025-02-21", "close": 17.43, "volume": 1966390.0}, {"date": "2025-02-24", "close": 17.63, "volume": 2494606.0}, {"date": "2025-02-25", "close": 17.8, "volume": 1458532.0}, {"date": "2025-02-26", "close": 17.68, "volume": 1465026.0}, {"date": "2025-02-27", "close": 17.21, "volume": 1293411.0}, {"date": "2025-02-28", "close": 17.16, "volume": 1982572.0}, {"date": "2025-03-03", "close": 17.18, "volume": 1557286.0}, {"date": "2025-03-04", "close": 17.1, "volume": 1368942.0}, {"date": "2025-03-05", "close": 17.96, "volume": 3713210.0}, {"date": "2025-03-06", "close": 17.92, "volume": 1255590.0}, {"date": "2025-03-07", "close": 17.94, "volume": 1249886.0}, {"date": "2025-03-10", "close": 17.6, "volume": 843615.0}, {"date": "2025-03-11", "close": 17.78, "volume": 1711115.0}, {"date": "2025-03-12", "close": 17.96, "volume": 924613.0}, {"date": "2025-03-13", "close": 18.08, "volume": 1144993.0}, {"date": "2025-03-14", "close": 18.28, "volume": 1304048.0}, {"date": "2025-03-17", "close": 18.63, "volume": 960761.0}, {"date": "2025-03-18", "close": 18.38, "volume": 1153310.0}, {"date": "2025-03-19", "close": 18.4, "volume": 1181587.0}, {"date": "2025-03-20", "close": 18.18, "volume": 1037802.0}, {"date": "2025-03-21", "close": 17.8, "volume": 2389649.0}, {"date": "2025-03-24", "close": 17.69, "volume": 1114045.0}, {"date": "2025-03-25", "close": 17.73, "volume": 1143512.0}, {"date": "2025-03-26", "close": 17.85, "volume": 723935.0}, {"date": "2025-03-27", "close": 17.64, "volume": 1910343.0}, {"date": "2025-03-28", "close": 17.53, "volume": 1208074.0}, {"date": "2025-03-31", "close": 17.71, "volume": 1158279.0}, {"date": "2025-04-01", "close": 17.69, "volume": 1339443.0}, {"date": "2025-04-02", "close": 17.31, "volume": 800448.0}, {"date": "2025-04-03", "close": 17.87, "volume": 1473604.0}, {"date": "2025-04-04", "close": 17.32, "volume": 1710519.0}, {"date": "2025-04-07", "close": 17.08, "volume": 1283044.0}, {"date": "2025-04-08", "close": 16.71, "volume": 1606040.0}, {"date": "2025-04-09", "close": 17.22, "volume": 2090949.0}, {"date": "2025-04-10", "close": 17.02, "volume": 1371505.0}, {"date": "2025-04-11", "close": 17.3, "volume": 2061465.0}, {"date": "2025-04-14", "close": 17.23, "volume": 931407.0}, {"date": "2025-04-15", "close": 17.45, "volume": 1276815.0}, {"date": "2025-04-16", "close": 17.67, "volume": 2435816.0}, {"date": "2025-04-17", "close": 18.01, "volume": 1681187.0}, {"date": "2025-04-21", "close": 18.1, "volume": 1010315.0}, {"date": "2025-04-22", "close": 18.45, "volume": 1891631.0}, {"date": "2025-04-23", "close": 18.64, "volume": 1641057.0}, {"date": "2025-04-24", "close": 18.71, "volume": 1544585.0}, {"date": "2025-04-25", "close": 18.68, "volume": 1363614.0}, {"date": "2025-04-28", "close": 18.98, "volume": 1541397.0}, {"date": "2025-04-29", "close": 18.9, "volume": 1196805.0}, {"date": "2025-04-30", "close": 19.46, "volume": 1061908.0}, {"date": "2025-05-01", "close": 19.36, "volume": 1085770.0}, {"date": "2025-05-02", "close": 20.03, "volume": 1024789.0}, {"date": "2025-05-05", "close": 20.1, "volume": 547065.0}, {"date": "2025-05-06", "close": 20.08, "volume": 860253.0}, {"date": "2025-05-07", "close": 19.48, "volume": 1887005.0}, {"date": "2025-05-08", "close": 19.06, "volume": 1384998.0}, {"date": "2025-05-09", "close": 19.32, "volume": 1424095.0}, {"date": "2025-05-12", "close": 19.21, "volume": 1635479.0}, {"date": "2025-05-13", "close": 19.31, "volume": 2869628.0}, {"date": "2025-05-14", "close": 19.2, "volume": 1942013.0}, {"date": "2025-05-15", "close": 19.37, "volume": 1096095.0}, {"date": "2025-05-16", "close": 19.33, "volume": 818918.0}, {"date": "2025-05-19", "close": 19.38, "volume": 2089895.0}, {"date": "2025-05-20", "close": 19.52, "volume": 2041534.0}, {"date": "2025-05-21", "close": 19.39, "volume": 2558885.0}, {"date": "2025-05-22", "close": 19.11, "volume": 699189.0}, {"date": "2025-05-23", "close": 19.28, "volume": 1911794.0}, {"date": "2025-05-27", "close": 19.32, "volume": 3357034.0}, {"date": "2025-05-28", "close": 19.18, "volume": 756688.0}, {"date": "2025-05-29", "close": 19.19, "volume": 923828.0}, {"date": "2025-05-30", "close": 18.81, "volume": 2345698.0}, {"date": "2025-06-02", "close": 18.86, "volume": 1613621.0}, {"date": "2025-06-03", "close": 18.98, "volume": 910417.0}, {"date": "2025-06-04", "close": 19.23, "volume": 1122758.0}, {"date": "2025-06-05", "close": 19.66, "volume": 1624536.0}, {"date": "2025-06-06", "close": 19.72, "volume": 960104.0}, {"date": "2025-06-09", "close": 19.88, "volume": 1012267.0}, {"date": "2025-06-10", "close": 19.7, "volume": 576432.0}, {"date": "2025-06-11", "close": 19.78, "volume": 992611.0}, {"date": "2025-06-12", "close": 20.13, "volume": 1187701.0}, {"date": "2025-06-13", "close": 19.99, "volume": 800199.0}, {"date": "2025-06-16", "close": 20.16, "volume": 1250679.0}, {"date": "2025-06-17", "close": 19.75, "volume": 1316951.0}, {"date": "2025-06-18", "close": 19.74, "volume": 1204536.0}, {"date": "2025-06-20", "close": 19.8, "volume": 930474.0}, {"date": "2025-06-23", "close": 19.74, "volume": 1242738.0}, {"date": "2025-06-24", "close": 20.27, "volume": 2008759.0}, {"date": "2025-06-25", "close": 19.92, "volume": 1723230.0}, {"date": "2025-06-26", "close": 20.12, "volume": 1471124.0}, {"date": "2025-06-27", "close": 20.3, "volume": 1663219.0}, {"date": "2025-06-30", "close": 20.78, "volume": 2391807.0}, {"date": "2025-07-01", "close": 21.31, "volume": 1608637.0}, {"date": "2025-07-02", "close": 21.2, "volume": 958183.0}, {"date": "2025-07-03", "close": 21.2, "volume": 556309.0}, {"date": "2025-07-07", "close": 21.01, "volume": 1030494.0}, {"date": "2025-07-08", "close": 20.77, "volume": 1690494.0}, {"date": "2025-07-09", "close": 20.67, "volume": 786750.0}, {"date": "2025-07-10", "close": 20.96, "volume": 1000583.0}, {"date": "2025-07-11", "close": 21.23, "volume": 1130626.0}, {"date": "2025-07-14", "close": 21.28, "volume": 763168.0}, {"date": "2025-07-15", "close": 21.38, "volume": 1144920.0}, {"date": "2025-07-16", "close": 21.17, "volume": 676732.0}, {"date": "2025-07-17", "close": 20.98, "volume": 833224.0}, {"date": "2025-07-18", "close": 20.79, "volume": 613943.0}, {"date": "2025-07-21", "close": 20.8, "volume": 666440.0}, {"date": "2025-07-22", "close": 21.03, "volume": 730416.0}, {"date": "2025-07-23", "close": 21.07, "volume": 1008274.0}, {"date": "2025-07-24", "close": 20.95, "volume": 1264357.0}, {"date": "2025-07-25", "close": 20.65, "volume": 517758.0}, {"date": "2025-07-28", "close": 20.04, "volume": 1119209.0}, {"date": "2025-07-29", "close": 20.34, "volume": 1083951.0}, {"date": "2025-07-30", "close": 20.21, "volume": 478826.0}, {"date": "2025-07-31", "close": 20.19, "volume": 1213774.0}, {"date": "2025-08-01", "close": 20.38, "volume": 1217733.0}, {"date": "2025-08-04", "close": 20.56, "volume": 1269634.0}, {"date": "2025-08-05", "close": 20.75, "volume": 1027148.0}, {"date": "2025-08-06", "close": 20.17, "volume": 1340953.0}, {"date": "2025-08-07", "close": 20.15, "volume": 1829888.0}, {"date": "2025-08-08", "close": 20.19, "volume": 666697.0}, {"date": "2025-08-11", "close": 20.04, "volume": 1499059.0}, {"date": "2025-08-12", "close": 20.1, "volume": 2521382.0}, {"date": "2025-08-13", "close": 20.27, "volume": 1719571.0}, {"date": "2025-08-14", "close": 20.7, "volume": 2002025.0}, {"date": "2025-08-15", "close": 20.59, "volume": 712321.0}, {"date": "2025-08-18", "close": 20.79, "volume": 1821608.0}, {"date": "2025-08-19", "close": 20.75, "volume": 2983520.0}, {"date": "2025-08-20", "close": 20.95, "volume": 2247656.0}, {"date": "2025-08-21", "close": 20.48, "volume": 929831.0}, {"date": "2025-08-22", "close": 20.69, "volume": 1221009.0}, {"date": "2025-08-25", "close": 20.97, "volume": 1068350.0}, {"date": "2025-08-26", "close": 20.41, "volume": 1778643.0}, {"date": "2025-08-27", "close": 20.19, "volume": 782920.0}, {"date": "2025-08-28", "close": 20.43, "volume": 1420663.0}, {"date": "2025-08-29", "close": 20.25, "volume": 998074.0}, {"date": "2025-09-02", "close": 19.78, "volume": 1624882.0}, {"date": "2025-09-03", "close": 19.98, "volume": 2442890.0}, {"date": "2025-09-04", "close": 20.14, "volume": 978577.0}, {"date": "2025-09-05", "close": 20.28, "volume": 1735149.0}, {"date": "2025-09-08", "close": 20.04, "volume": 812612.0}, {"date": "2025-09-09", "close": 20.0, "volume": 2944456.0}, {"date": "2025-09-10", "close": 19.74, "volume": 2549205.0}, {"date": "2025-09-11", "close": 20.06, "volume": 1352001.0}, {"date": "2025-09-12", "close": 19.74, "volume": 1218186.0}, {"date": "2025-09-15", "close": 20.05, "volume": 1407052.0}, {"date": "2025-09-16", "close": 20.01, "volume": 1775210.0}, {"date": "2025-09-17", "close": 20.09, "volume": 979790.0}, {"date": "2025-09-18", "close": 19.98, "volume": 923896.0}, {"date": "2025-09-19", "close": 19.39, "volume": 1293142.0}, {"date": "2025-09-22", "close": 19.42, "volume": 1730847.0}, {"date": "2025-09-23", "close": 19.41, "volume": 1415426.0}, {"date": "2025-09-24", "close": 19.49, "volume": 2272911.0}, {"date": "2025-09-25", "close": 19.34, "volume": 1113967.0}, {"date": "2025-09-26", "close": 19.32, "volume": 912303.0}, {"date": "2025-09-29", "close": 19.48, "volume": 1476982.0}, {"date": "2025-09-30", "close": 19.5, "volume": 2575784.0}, {"date": "2025-10-01", "close": 19.76, "volume": 1572263.0}, {"date": "2025-10-02", "close": 19.88, "volume": 1230484.0}, {"date": "2025-10-03", "close": 19.67, "volume": 724246.0}, {"date": "2025-10-06", "close": 19.52, "volume": 589532.0}, {"date": "2025-10-07", "close": 19.34, "volume": 634524.0}, {"date": "2025-10-08", "close": 19.37, "volume": 812627.0}, {"date": "2025-10-09", "close": 18.91, "volume": 961259.0}, {"date": "2025-10-10", "close": 18.57, "volume": 1151109.0}, {"date": "2025-10-13", "close": 18.48, "volume": 1614309.0}, {"date": "2025-10-14", "close": 18.2, "volume": 1588861.0}, {"date": "2025-10-15", "close": 18.5, "volume": 1469052.0}, {"date": "2025-10-16", "close": 19.22, "volume": 3810388.0}, {"date": "2025-10-17", "close": 19.01, "volume": 1040507.0}, {"date": "2025-10-20", "close": 19.25, "volume": 956520.0}, {"date": "2025-10-21", "close": 18.93, "volume": 892650.0}, {"date": "2025-10-22", "close": 19.02, "volume": 679817.0}, {"date": "2025-10-23", "close": 18.73, "volume": 667753.0}, {"date": "2025-10-24", "close": 18.61, "volume": 1409815.0}, {"date": "2025-10-27", "close": 18.84, "volume": 929659.0}, {"date": "2025-10-28", "close": 19.13, "volume": 1207075.0}, {"date": "2025-10-29", "close": 18.9, "volume": 773927.0}, {"date": "2025-10-30", "close": 18.4, "volume": 792888.0}, {"date": "2025-10-31", "close": 18.55, "volume": 1223554.0}, {"date": "2025-11-03", "close": 18.7, "volume": 1229064.0}, {"date": "2025-11-04", "close": 18.49, "volume": 1267380.0}, {"date": "2025-11-05", "close": 18.36, "volume": 831009.0}, {"date": "2025-11-06", "close": 18.43, "volume": 1875732.0}, {"date": "2025-11-07", "close": 18.21, "volume": 919122.0}, {"date": "2025-11-10", "close": 18.1, "volume": 1372067.0}, {"date": "2025-11-11", "close": 18.34, "volume": 1919981.0}, {"date": "2025-11-12", "close": 18.02, "volume": 1408722.0}, {"date": "2025-11-13", "close": 18.15, "volume": 2096958.0}, {"date": "2025-11-14", "close": 18.1, "volume": 1394335.0}, {"date": "2025-11-17", "close": 18.14, "volume": 1813990.0}, {"date": "2025-11-18", "close": 17.88, "volume": 2008912.0}, {"date": "2025-11-19", "close": 17.79, "volume": 1380888.0}, {"date": "2025-11-20", "close": 17.67, "volume": 1762124.0}, {"date": "2025-11-21", "close": 17.83, "volume": 1269974.0}, {"date": "2025-11-24", "close": 17.83, "volume": 1861675.0}, {"date": "2025-11-25", "close": 18.18, "volume": 2716695.0}, {"date": "2025-11-26", "close": 18.35, "volume": 1954968.0}, {"date": "2025-11-28", "close": 18.36, "volume": 830569.0}, {"date": "2025-12-01", "close": 18.45, "volume": 1556443.0}, {"date": "2025-12-02", "close": 18.38, "volume": 2364111.0}, {"date": "2025-12-03", "close": 18.57, "volume": 2058804.0}, {"date": "2025-12-04", "close": 18.56, "volume": 1692300.0}, {"date": "2025-12-05", "close": 18.56, "volume": 1471048.0}, {"date": "2025-12-08", "close": 18.49, "volume": 1900831.0}, {"date": "2025-12-09", "close": 18.39, "volume": 1672890.0}, {"date": "2025-12-10", "close": 18.63, "volume": 1148358.0}, {"date": "2025-12-11", "close": 18.51, "volume": 3032214.0}, {"date": "2025-12-12", "close": 18.7, "volume": 2562455.0}, {"date": "2025-12-15", "close": 19.01, "volume": 2392298.0}, {"date": "2025-12-16", "close": 18.71, "volume": 2389865.0}, {"date": "2025-12-17", "close": 19.05, "volume": 3113843.0}, {"date": "2025-12-18", "close": 18.81, "volume": 2628869.0}, {"date": "2025-12-19", "close": 18.62, "volume": 1708998.0}, {"date": "2025-12-22", "close": 18.62, "volume": 966255.0}, {"date": "2025-12-23", "close": 18.6, "volume": 762019.0}, {"date": "2025-12-24", "close": 19.03, "volume": 633732.0}, {"date": "2025-12-26", "close": 19.15, "volume": 665577.0}, {"date": "2025-12-29", "close": 19.06, "volume": 929506.0}, {"date": "2025-12-30", "close": 19.05, "volume": 992981.0}, {"date": "2025-12-31", "close": 18.97, "volume": 601867.0}, {"date": "2026-01-02", "close": 19.04, "volume": 2283622.0}, {"date": "2026-01-05", "close": 19.09, "volume": 2187497.0}, {"date": "2026-01-06", "close": 19.21, "volume": 3119936.0}, {"date": "2026-01-07", "close": 18.97, "volume": 1672365.0}, {"date": "2026-01-08", "close": 18.97, "volume": 1848658.0}, {"date": "2026-01-09", "close": 18.82, "volume": 1443407.0}, {"date": "2026-01-12", "close": 19.05, "volume": 2371448.0}, {"date": "2026-01-13", "close": 18.93, "volume": 1233615.0}, {"date": "2026-01-14", "close": 19.17, "volume": 2052094.0}, {"date": "2026-01-15", "close": 19.29, "volume": 1241291.0}, {"date": "2026-01-16", "close": 19.49, "volume": 1401018.0}, {"date": "2026-01-20", "close": 19.52, "volume": 1761063.0}, {"date": "2026-01-21", "close": 19.63, "volume": 2558981.0}, {"date": "2026-01-22", "close": 19.67, "volume": 1779151.0}, {"date": "2026-01-23", "close": 19.91, "volume": 1107274.0}, {"date": "2026-01-26", "close": 19.94, "volume": 1180888.0}, {"date": "2026-01-27", "close": 20.66, "volume": 1434645.0}, {"date": "2026-01-28", "close": 20.72, "volume": 1468870.0}, {"date": "2026-01-29", "close": 21.08, "volume": 1894244.0}, {"date": "2026-01-30", "close": 20.92, "volume": 2529027.0}, {"date": "2026-02-02", "close": 20.69, "volume": 1606081.0}, {"date": "2026-02-03", "close": 20.9, "volume": 1535198.0}, {"date": "2026-02-04", "close": 21.17, "volume": 1891944.0}, {"date": "2026-02-05", "close": 21.02, "volume": 2416674.0}, {"date": "2026-02-06", "close": 21.27, "volume": 1640963.0}, {"date": "2026-02-09", "close": 21.77, "volume": 1590443.0}, {"date": "2026-02-10", "close": 22.66, "volume": 2449937.0}, {"date": "2026-02-11", "close": 23.39, "volume": 2359474.0}, {"date": "2026-02-12", "close": 23.52, "volume": 2074718.0}, {"date": "2026-02-13", "close": 23.56, "volume": 1008828.0}, {"date": "2026-02-17", "close": 23.75, "volume": 3049774.0}, {"date": "2026-02-18", "close": 23.79, "volume": 2306952.0}, {"date": "2026-02-19", "close": 24.15, "volume": 2221329.0}, {"date": "2026-02-20", "close": 24.54, "volume": 1429488.0}, {"date": "2026-02-23", "close": 23.91, "volume": 4495662.0}, {"date": "2026-02-24", "close": 24.13, "volume": 2101225.0}, {"date": "2026-02-25", "close": 24.33, "volume": 1625627.0}, {"date": "2026-02-26", "close": 23.97, "volume": 3919817.0}, {"date": "2026-02-27", "close": 23.8, "volume": 1509131.0}, {"date": "2026-03-02", "close": 23.56, "volume": 1676098.0}, {"date": "2026-03-03", "close": 22.6, "volume": 1563044.0}, {"date": "2026-03-04", "close": 22.9, "volume": 4248706.0}, {"date": "2026-03-05", "close": 22.33, "volume": 3077396.0}, {"date": "2026-03-06", "close": 22.01, "volume": 2762514.0}, {"date": "2026-03-09", "close": 22.21, "volume": 2308847.0}, {"date": "2026-03-10", "close": 22.39, "volume": 1328765.0}, {"date": "2026-03-11", "close": 22.07, "volume": 1088026.0}, {"date": "2026-03-12", "close": 21.78, "volume": 980318.0}, {"date": "2026-03-13", "close": 21.22, "volume": 1992634.0}, {"date": "2026-03-16", "close": 21.6, "volume": 1647683.0}, {"date": "2026-03-17", "close": 22.26, "volume": 1673587.0}, {"date": "2026-03-18", "close": 22.01, "volume": 1155573.0}, {"date": "2026-03-19", "close": 21.84, "volume": 1090513.0}, {"date": "2026-03-20", "close": 21.64, "volume": 1999852.0}, {"date": "2026-03-23", "close": 21.26, "volume": 2499877.0}, {"date": "2026-03-24", "close": 21.65, "volume": 1222629.0}, {"date": "2026-03-25", "close": 21.81, "volume": 902050.0}, {"date": "2026-03-26", "close": 21.38, "volume": 945416.0}, {"date": "2026-03-27", "close": 21.53, "volume": 708060.0}, {"date": "2026-03-30", "close": 21.16, "volume": 1319898.0}, {"date": "2026-03-31", "close": 21.45, "volume": 1728729.0}, {"date": "2026-04-01", "close": 21.88, "volume": 1047278.0}, {"date": "2026-04-02", "close": 21.5, "volume": 1041948.0}, {"date": "2026-04-06", "close": 21.25, "volume": 1061718.0}, {"date": "2026-04-07", "close": 21.48, "volume": 1582712.0}, {"date": "2026-04-08", "close": 22.11, "volume": 1376413.0}, {"date": "2026-04-09", "close": 22.19, "volume": 1043483.0}, {"date": "2026-04-10", "close": 22.62, "volume": 1252329.0}, {"date": "2026-04-13", "close": 22.55, "volume": 900306.0}, {"date": "2026-04-14", "close": 22.75, "volume": 1248046.0}, {"date": "2026-04-15", "close": 22.65, "volume": 1566802.0}, {"date": "2026-04-16", "close": 22.7, "volume": 1141844.0}, {"date": "2026-04-17", "close": 22.69, "volume": 1880502.0}, {"date": "2026-04-20", "close": 21.92, "volume": 2104852.0}, {"date": "2026-04-21", "close": 21.77, "volume": 1003573.0}, {"date": "2026-04-22", "close": 21.84, "volume": 890775.0}, {"date": "2026-04-23", "close": 21.69, "volume": 1025784.0}, {"date": "2026-04-24", "close": 21.67, "volume": 1068979.0}, {"date": "2026-04-27", "close": 21.32, "volume": 1063443.0}, {"date": "2026-04-28", "close": 21.19, "volume": 658376.0}, {"date": "2026-04-29", "close": 21.13, "volume": 857463.0}, {"date": "2026-04-30", "close": 21.43, "volume": 693094.0}, {"date": "2026-05-01", "close": 21.25, "volume": 387601.0}, {"date": "2026-05-04", "close": 21.19, "volume": 726255.0}, {"date": "2026-05-05", "close": 21.44, "volume": 438121.0}, {"date": "2026-05-06", "close": 21.18, "volume": 768494.0}, {"date": "2026-05-07", "close": 20.96, "volume": 1123471.0}, {"date": "2026-05-08", "close": 21.18, "volume": 622006.0}, {"date": "2026-05-11", "close": 21.08, "volume": 876325.0}, {"date": "2026-05-12", "close": 20.57, "volume": 1244634.0}, {"date": "2026-05-13", "close": 20.41, "volume": 711690.0}, {"date": "2026-05-14", "close": 19.71, "volume": 3171301.0}, {"date": "2026-05-15", "close": 19.58, "volume": 1198363.0}, {"date": "2026-05-18", "close": 19.16, "volume": 995708.0}, {"date": "2026-05-19", "close": 18.85, "volume": 1590120.0}, {"date": "2026-05-20", "close": 18.48, "volume": 3091241.0}, {"date": "2026-05-21", "close": 18.6, "volume": 1602877.0}, {"date": "2026-05-22", "close": 18.32, "volume": 1898605.0}, {"date": "2026-05-26", "close": 18.21, "volume": 1333853.0}, {"date": "2026-05-27", "close": 17.7, "volume": 1267794.0}, {"date": "2026-05-28", "close": 17.69, "volume": 2025777.0}, {"date": "2026-05-29", "close": 17.82, "volume": 2569605.0}, {"date": "2026-06-01", "close": 18.22, "volume": 3211991.0}, {"date": "2026-06-02", "close": 18.61, "volume": 1537298.0}, {"date": "2026-06-03", "close": 18.38, "volume": 1856789.0}, {"date": "2026-06-04", "close": 18.21, "volume": 1804256.0}, {"date": "2026-06-05", "close": 18.12, "volume": 3103014.0}, {"date": "2026-06-08", "close": 18.47, "volume": 2742326.0}, {"date": "2026-06-09", "close": 18.69, "volume": 3417864.0}, {"date": "2026-06-10", "close": 18.43, "volume": 1294723.0}, {"date": "2026-06-11", "close": 18.75, "volume": 3589610.0}, {"date": "2026-06-12", "close": 18.51, "volume": 1221602.0}, {"date": "2026-06-15", "close": 18.84, "volume": 1336769.0}, {"date": "2026-06-16", "close": 18.76, "volume": 928633.0}, {"date": "2026-06-17", "close": 18.26, "volume": 1216316.0}, {"date": "2026-06-18", "close": 18.32, "volume": 2468919.0}, {"date": "2026-06-22", "close": 17.85, "volume": 1886320.0}, {"date": "2026-06-23", "close": 17.78, "volume": 2774372.0}, {"date": "2026-06-24", "close": 17.81, "volume": 2217862.0}, {"date": "2026-06-25", "close": 17.81, "volume": 2251874.0}, {"date": "2026-06-26", "close": 17.65, "volume": 1438427.0}, {"date": "2026-06-29", "close": 17.44, "volume": 940167.0}, {"date": "2026-06-30", "close": 17.28, "volume": 945756.0}, {"date": "2026-07-01", "close": 17.26, "volume": 1212618.0}, {"date": "2026-07-02", "close": 17.69, "volume": 1784560.0}, {"date": "2026-07-06", "close": 17.64, "volume": 1652996.0}, {"date": "2026-07-07", "close": 18.26, "volume": 1487178.0}, {"date": "2026-07-08", "close": 18.29, "volume": 1437475.0}, {"date": "2026-07-09", "close": 18.68, "volume": 1267699.0}, {"date": "2026-07-10", "close": 17.95, "volume": 1827196.0}, {"date": "2026-07-13", "close": 17.38, "volume": 1369007.0}, {"date": "2026-07-14", "close": 17.34, "volume": 1339971.0}, {"date": "2026-07-15", "close": 17.34, "volume": 1463489.0}, {"date": "2026-07-16", "close": 17.65, "volume": 793932.0}, {"date": "2026-07-17", "close": 17.56, "volume": 904450.0}, {"date": "2026-07-20", "close": 17.9, "volume": 1741106.0}, {"date": "2026-07-21", "close": 17.86, "volume": 1059369.0}, {"date": "2026-07-22", "close": 18.0, "volume": 1825624.0}, {"date": "2026-07-23", "close": 18.26, "volume": 1211220.0}, {"date": "2026-07-24", "close": 18.56, "volume": 1101946.0}, {"date": "2026-07-27", "close": 18.73, "volume": 1043780.0}, {"date": "2026-07-28", "close": 18.79, "volume": 1204848.0}, {"date": "2026-07-29", "close": 18.35, "volume": 743747.0}, {"date": "2026-07-30", "close": 18.48, "volume": 1743235.0}, {"date": "2026-07-31", "close": 18.09, "volume": 2463434.0}, {"date": "2026-08-03", "close": 18.38, "volume": 2979424.0}, {"date": "2026-08-04", "close": 18.46, "volume": 3310561.0}, {"date": "2026-08-05", "close": 18.18, "volume": 1841535.0}, {"date": "2026-08-06", "close": 18.53, "volume": 2111219.0}, {"date": "2026-08-07", "close": 18.5, "volume": 1460634.0}, {"date": "2026-08-10", "close": 18.3, "volume": 1659801.0}, {"date": "2026-08-11", "close": 18.54, "volume": 1962836.0}, {"date": "2026-08-12", "close": 18.53, "volume": 1266803.0}, {"date": "2026-08-13", "close": 18.96, "volume": 2115437.0}, {"date": "2026-08-14", "close": 19.12, "volume": 1732666.0}, {"date": "2026-08-17", "close": 19.0, "volume": 991029.0}, {"date": "2026-08-18", "close": 18.78, "volume": 1871167.0}, {"date": "2026-08-19", "close": 19.0, "volume": 2018322.0}, {"date": "2026-08-20", "close": 18.67, "volume": 1730158.0}, {"date": "2026-08-21", "close": 18.9, "volume": 952732.0}, {"date": "2026-08-24", "close": 18.95, "volume": 754756.0}, {"date": "2026-08-25", "close": 19.23, "volume": 1280106.0}, {"date": "2026-08-26", "close": 19.66, "volume": 1034554.0}, {"date": "2026-08-27", "close": 19.6, "volume": 1532871.0}, {"date": "2026-08-28", "close": 19.63, "volume": 892918.0}, {"date": "2026-08-31", "close": 19.68, "volume": 1305700.0}, {"date": "2026-09-01", "close": 19.67, "volume": 933298.0}, {"date": "2026-09-02", "close": 19.65, "volume": 928220.0}, {"date": "2026-09-03", "close": 19.83, "volume": 765388.0}, {"date": "2026-09-04", "close": 19.79, "volume": 800054.0}, {"date": "2026-09-08", "close": 19.78, "volume": 778588.0}, {"date": "2026-09-09", "close": 19.74, "volume": 1277235.0}, {"date": "2026-09-10", "close": 19.6, "volume": 1934337.0}, {"date": "2026-09-11", "close": 19.9, "volume": 2139472.0}, {"date": "2026-09-14", "close": 19.97, "volume": 978730.0}, {"date": "2026-09-15", "close": 19.84, "volume": 852547.0}, {"date": "2026-09-16", "close": 19.45, "volume": 1068584.0}, {"date": "2026-09-17", "close": 19.48, "volume": 1421559.0}, {"date": "2026-09-18", "close": 19.38, "volume": 1682219.0}, {"date": "2026-09-21", "close": 19.45, "volume": 900609.0}, {"date": "2026-09-22", "close": 19.5, "volume": 972625.0}, {"date": "2026-09-23", "close": 19.45, "volume": 1330678.0}, {"date": "2026-09-24", "close": 19.53, "volume": 1635300.0}, {"date": "2026-09-25", "close": 19.7, "volume": 1284726.0}, {"date": "2026-09-28", "close": 19.16, "volume": 835109.0}, {"date": "2026-09-29", "close": 19.27, "volume": 918748.0}, {"date": "2026-09-30", "close": 18.95, "volume": 1905255.0}, {"date": "2026-10-01", "close": 18.71, "volume": 2158678.0}, {"date": "2026-10-02", "close": 18.94, "volume": 2053518.0}, {"date": "2026-10-05", "close": 19.01, "volume": 3164562.0}, {"date": "2026-10-06", "close": 19.0, "volume": 2390676.0}, {"date": "2026-10-07", "close": 18.91, "volume": 1412433.0}, {"date": "2026-10-08", "close": 18.55, "volume": 2352135.0}, {"date": "2026-10-09", "close": 18.3, "volume": 4920183.0}, {"date": "2026-10-12", "close": 18.2, "volume": 2451815.0}, {"date": "2026-10-13", "close": 18.27, "volume": 2039971.0}, {"date": "2026-10-14", "close": 18.26, "volume": 1394050.0}, {"date": "2026-10-15", "close": 18.57, "volume": 2668921.0}, {"date": "2026-10-16", "close": 18.47, "volume": 1675210.0}, {"date": "2026-10-19", "close": 18.78, "volume": 1650773.0}, {"date": "2026-10-20", "close": 18.77, "volume": 2867562.0}, {"date": "2026-10-21", "close": 18.05, "volume": 2605798.0}, {"date": "2026-10-22", "close": 17.45, "volume": 2438736.0}, {"date": "2026-10-23", "close": 17.32, "volume": 2566279.0}, {"date": "2026-10-26", "close": 16.99, "volume": 2187009.0}], "refreshing": true}