{"ticker": "MTG", "overview": {"cik": "876437", "ticker": "MTG", "name": "MGIC INVESTMENT CORP", "industry": "Surety Insurance", "country": "United States", "sic": "6351", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001687897-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006581", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001496995-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001518052-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001237570-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001792125-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001792128-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001041958-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001814953-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001979293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001296630-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001293826-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005738", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001465105-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005662", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001687897-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005528", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000876437-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000876437-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001687897-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005016", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001783337-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004873", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004756", "price_sensitive": false}]}, "description": "MGIC INVESTMENT CORP trades as MTG on the NYSE and is registered in the United States, classified under Surety Insurance (SIC 6351). Privy Trades holds 1,933 insider filings for the company, from October 2003 to September 2026. Across those, 35 insiders disclosed 88 open-market purchases totalling $13.15M against 70 sales totalling $135.81M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 88, "buy_sum": 13149030.5934608, "sell_n": 70, "sell_sum": 135812764.28406, "net": -122663733.6905992, "insiders": 35, "first_date": "2003-10-20", "last_date": "2026-09-01"}, "metrics": {"ticker": "MTG", "has_prices": true, "as_of": "2026-08-07", "last": 30.48, "prev_close": 30.26, "change": 0.21999999999999886, "change_pct": 0.007270323859880993, "session_volume": 1573082.0, "vwap_5": 30.58341479300678, "vwap_20": 29.707220892650604, "vwap_60": 27.560475587867867, "vwap_250": 27.456845502657757, "high_52w": 30.95, "low_52w": 24.86, "avg_volume_20": 1852246.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001687897-26-000017", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Salvatore A. Miosi", "who_key": "Miosi Salvatore A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 921900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President sells $922K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1687897/000168789726000017/0001687897-26-000017-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001814953-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Teresita M. Lowman", "who_key": "Lowman Teresita M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1814953/000181495326000005/0001814953-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001041958-26-000007", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Curt S. Culver", "who_key": "CULVER CURT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1041958/000104195826000007/0001041958-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001792128-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jay C. Hartzell", "who_key": "Hartzell Jay C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792128/000179212826000005/0001792128-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001792125-26-000006", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Sheryl L. Sculley", "who_key": "Sculley Sheryl L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1792125/000179212526000006/0001792125-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001237570-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "C. Edward Chaplin", "who_key": "CHAPLIN C EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1237570/000123757026000005/0001237570-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001518052-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Martin P. Klein", "who_key": "Klein Martin P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1518052/000151805226000005/0001518052-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001496995-26-000006", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Mark Zandi", "who_key": "Zandi Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1496995/000149699526000006/0001496995-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001296630-26-000007", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Michael Leal Thompson", "who_key": "Thompson Michael Leal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1296630/000129663026000007/0001296630-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001979293-26-000006", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Daniela O'Leary-Gill", "who_key": "O'Leary-Gill Daniela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979293/000197929326000006/0001979293-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001293826-26-000008", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Paula C. Maggio", "who_key": "Maggio Paula C", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 606000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider trims $606K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1293826/000129382626000008/0001293826-26-000008-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001687897-26-000015", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Salvatore A. Miosi", "who_key": "Miosi Salvatore A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 891000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President sells $891K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1687897/000168789726000015/0001687897-26-000015-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001687897-26-000014", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Salvatore A. Miosi", "who_key": "Miosi Salvatore A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 846900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President sells $847K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000014/0001687897-26-000014-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001783337-26-000006", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Nathaniel H. Colson", "who_key": "Colson Nathaniel H", "role": "Officer EVP, CFO & CRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 542000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "CFO trims $542K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000178333726000006/0001783337-26-000006-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188150}, {"id": "0001687897-26-000013", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Salvatore A. Miosi", "who_key": "Miosi Salvatore A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 761400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "President sells $761K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000013/0001687897-26-000013-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001293826-26-000007", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Paula C. Maggio", "who_key": "Maggio Paula C", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 534940.35, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider offloads $535K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000129382626000007/0001293826-26-000007-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227030}, {"id": "0001237570-26-000004", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "C. Edward Chaplin", "who_key": "CHAPLIN C EDWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000123757026000004/0001237570-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001814953-26-000004", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Teresita M. Lowman", "who_key": "Lowman Teresita M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000181495326000004/0001814953-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001296630-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Michael Leal Thompson", "who_key": "Thompson Michael Leal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000129663026000005/0001296630-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001518052-26-000004", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Martin P. Klein", "who_key": "Klein Martin P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000151805226000004/0001518052-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001979293-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Daniela O'Leary-Gill", "who_key": "O'Leary-Gill Daniela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000197929326000005/0001979293-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001792128-26-000004", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jay C. Hartzell", "who_key": "Hartzell Jay C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000179212826000004/0001792128-26-000004-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001041958-26-000006", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Curt S. Culver", "who_key": "CULVER CURT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000104195826000006/0001041958-26-000006-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001792125-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Sheryl L. Sculley", "who_key": "Sculley Sheryl L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000179212526000005/0001792125-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001496995-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Mark Zandi", "who_key": "Zandi Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000149699526000005/0001496995-26-000005-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238550}, {"id": "0001041958-26-000005", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Curt S. Culver", "who_key": "CULVER CURT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director files routine paperwork on MTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000104195826000005/0001041958-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000019617-26-000201", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Surety Insurance", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 5.2% passive stake in MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000201-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000019617-26-000146", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Surety Insurance", "country": "United States", "headline": "JPMORGAN CHASE & CO adjusts its stake in MTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000146-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002100119-26-000821", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "MGIC Investment Corp", "who_key": "MGIC INVESTMENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MGIC INVESTMENT CORP takes a 5.28% passive stake in MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/0002100119-26-000821-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000445", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "MGIC Investment Corp", "who_key": "MGIC INVESTMENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MGIC INVESTMENT CORP crosses 5% of MTG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/0002100121-26-000445-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}], "recent_buys": [{"id": "0001562180-21-007394", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Daniel A. Arrigoni", "who_key": "Arrigoni Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 70950.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Director buys $71K of MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218021007394/0001562180-21-007394-index.htm", "trade_date": "2021-12-02", "timestamp": "2021-12-02", "mins": 2587190}, {"id": "0001562180-20-005432", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Michael E. Lehman", "who_key": "LEHMAN MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67900.8, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "A director backs MTG with $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218020005432/0001562180-20-005432-index.htm", "trade_date": "2020-08-14", "timestamp": "2020-08-14", "mins": 3271190}, {"id": "0001562180-20-003767", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jodee A. Kozlak", "who_key": "Kozlak Jodee A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35464.5, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider cluster: 3 buying MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218020003767/0001562180-20-003767-index.htm", "trade_date": "2020-05-19", "timestamp": "2020-05-19", "mins": 3396470}, {"id": "0001562180-19-004188", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Daniel A. Arrigoni", "who_key": "Arrigoni Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61449.99999999999, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MTG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019004188/0001562180-19-004188-index.htm", "trade_date": "2019-08-05", "timestamp": "2019-08-05", "mins": 3811190}, {"id": "0001562180-18-004297", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Michael E. Lehman", "who_key": "LEHMAN MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81879.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MTG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218018004297/0001562180-18-004297-index.htm", "trade_date": "2018-10-26", "timestamp": "2018-10-26", "mins": 4218710}, {"id": "0000876437-16-000126", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Cassandra C. Carr", "who_key": "CARR CASSANDRA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31742.499999999996, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MTG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000126/0000876437-16-000126-index.htm", "trade_date": "2016-02-09", "timestamp": "2016-02-09", "mins": 5644310}, {"id": "0000876437-16-000117", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "James J. Hughes", "who_key": "Hughes James J.", "role": "SVP-Sales & Bus. Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 63751.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider cluster: 5 buying MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000117/0000876437-16-000117-index.htm", "trade_date": "2016-01-28", "timestamp": "2016-01-28", "mins": 5661590}, {"id": "0000876437-16-000116", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Gregory A. Chi", "who_key": "Chi Gregory A.", "role": "SVP-Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 63600.0, "score": 41.2, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "Insider cluster: 6 buying MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000116/0000876437-16-000116-index.htm", "trade_date": "2016-01-28", "timestamp": "2016-01-28", "mins": 5661590}, {"id": "0000876437-16-000115", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Stephen C. Mackey", "who_key": "Mackey Stephen C", "role": "EVP - Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 32150.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MTG draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000115/0000876437-16-000115-index.htm", "trade_date": "2016-01-28", "timestamp": "2016-01-28", "mins": 5661590}, {"id": "0000876437-16-000114", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Michael E. Lehman", "who_key": "LEHMAN MICHAEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44925.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "8 insiders now buying MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000114/0000876437-16-000114-index.htm", "trade_date": "2016-01-27", "timestamp": "2016-01-27", "mins": 5663030}, {"id": "0000876437-16-000113", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Timothy A. Holt", "who_key": "HOLT TIMOTHY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 127630.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "8 insiders pile into MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000113/0000876437-16-000113-index.htm", "trade_date": "2016-01-27", "timestamp": "2016-01-27", "mins": 5663030}, {"id": "0000876437-16-000112", "src": "INSIDERS", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Daniel A. Arrigoni", "who_key": "Arrigoni Daniel A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58846.99999999999, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "9 insiders pile into MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000112/0000876437-16-000112-index.htm", "trade_date": "2016-01-26", "timestamp": "2016-01-26", "mins": 5664470}], "institutional": [{"id": "13DG-0000019617-26-000201", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Surety Insurance", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 5.2% passive stake in MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000201-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000019617-26-000146", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Surety Insurance", "country": "United States", "headline": "JPMORGAN CHASE & CO adjusts its stake in MTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000146-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002100119-26-000821", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "MGIC Investment Corp", "who_key": "MGIC INVESTMENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MGIC INVESTMENT CORP takes a 5.28% passive stake in MTG", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/0002100119-26-000821-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002100121-26-000445", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "MGIC Investment Corp", "who_key": "MGIC INVESTMENT CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surety Insurance", "country": "United States", "headline": "MGIC INVESTMENT CORP crosses 5% of MTG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/0002100121-26-000445-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000354204-26-000564", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Surety Insurance", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in MTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000564-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299030}, {"id": "13DG-0000102909-26-001863", "src": "13DG", "ticker": "MTG", "cik": "876437", "company": "MGIC INVESTMENT CORP", "company_raw": "MGIC INVESTMENT CORP", "who": "MGIC Investment Corp", "who_key": "MGIC INVESTMENT 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": "Surety Insurance", "country": "United States", "headline": "MGIC INVESTMENT CORP adjusts its stake in MTG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/876437/0000102909-26-001863-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "MGIC Investment Corporation Common Stock", "new_value": "MGIC INVESTMENT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000876437", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000876437", "applied": 1, "detected_at": "2026-10-26T02:18:02.394774"}]}, "key_people": [{"who": "Eastbourne Capital Management llc/ca", "who_key": "EASTBOURNE CAPITAL MANAGEMENT LLC/CA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2624306.3729999997, "sold": 74124929.675, "net": -71500623.302, "trades": 2, "top_score": 55.4, "lean": "selling", "history": [{"action": "SELL", "amount": 74124929.675, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000114088809000094/0001140888-09-000094-index.htm"}, {"action": "BUY", "amount": 2624306.3729999997, "date": "2009-03-12", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000114088809000055/0001140888-09-000055-index.htm"}], "latest": {"action": "SELL", "amount": 74124929.675, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000114088809000094/0001140888-09-000094-index.htm"}}, {"who": "Timothy J. Mattke", "who_key": "Mattke Timothy J.", "role": "Executive Vice Preident & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 170050.0, "sold": 14843393.9355, "net": -14673343.9355, "trades": 6, "top_score": 48.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3687878.5859999997, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000146510526000009/0001465105-26-000009-index.htm"}, {"action": "SELL", "amount": 3689849.6550000003, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000146510526000002/0001465105-26-000002-index.htm"}, {"action": "SELL", "amount": 3771677.4444, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000146510525000007/0001465105-25-000007-index.htm"}, {"action": "SELL", "amount": 3693988.2501, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000146510525000006/0001465105-25-000006-index.htm"}, {"action": "BUY", "amount": 118550.0, "date": "2016-01-26", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000111/0000876437-16-000111-index.htm"}, {"action": "BUY", "amount": 51500.0, "date": "2013-03-07", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643713000053/0000876437-13-000053-index.htm"}], "latest": {"action": "SELL", "amount": 3687878.5859999997, "date": "2026-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000146510526000009/0001465105-26-000009-index.htm"}}, {"who": "Patrick Sinks", "who_key": "SINKS PATRICK", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1173460.34292216, "sold": 11231173.68, "net": -10057713.33707784, "trades": 16, "top_score": 62.7, "lean": "selling", "history": [{"action": "SELL", "amount": 284569.11, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005777/0001562180-19-005777-index.htm"}, {"action": "SELL", "amount": 359856.39999999997, "date": "2019-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005612/0001562180-19-005612-index.htm"}, {"action": "SELL", "amount": 1052007.0, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005553/0001562180-19-005553-index.htm"}, {"action": "SELL", "amount": 1572269.06, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005489/0001562180-19-005489-index.htm"}, {"action": "SELL", "amount": 1870310.5199999998, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005472/0001562180-19-005472-index.htm"}, {"action": "SELL", "amount": 2094244.94, "date": "2019-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005296/0001562180-19-005296-index.htm"}, {"action": "SELL", "amount": 2241236.4, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005281/0001562180-19-005281-index.htm"}, {"action": "BUY", "amount": 181902.0, "date": "2016-01-26", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643716000109/0000876437-16-000109-index.htm"}, {"action": "BUY", "amount": 154500.0, "date": "2013-03-07", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643713000051/0000876437-13-000051-index.htm"}, {"action": "BUY", "amount": 45599.99999999999, "date": "2011-08-25", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643711000056/0000876437-11-000056-index.htm"}, {"action": "BUY", "amount": 192500.0, "date": "2011-04-21", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643711000039/0000876437-11-000039-index.htm"}, {"action": "BUY", "amount": 204188.68169847998, "date": "2007-10-29", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643707000090/0000876437-07-000090-index.htm"}, {"action": "BUY", "amount": 204188.66122367998, "date": "2007-10-29", "score": 62.7, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643708000008/0000876437-08-000008-index.htm"}, {"action": "BUY", "amount": 190581.0, "date": "2007-10-26", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643707000085/0000876437-07-000085-index.htm"}, {"action": "SELL", "amount": 1355435.25, "date": "2006-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643706000069/0000876437-06-000069-index.htm"}, {"action": "SELL", "amount": 401245.0, "date": "2005-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643705000097/0000876437-05-000097-index.htm"}], "latest": {"action": "SELL", "amount": 284569.11, "date": "2019-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000156218019005777/0001562180-19-005777-index.htm"}}, {"who": "Salvatore A. Miosi", "who_key": "Miosi Salvatore A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11975594.474, "net": -11975594.474, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 921900.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687897/000168789726000017/0001687897-26-000017-index.htm"}, {"action": "SELL", "amount": 891000.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687897/000168789726000015/0001687897-26-000015-index.htm"}, {"action": "SELL", "amount": 846900.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000014/0001687897-26-000014-index.htm"}, {"action": "SELL", "amount": 761400.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000013/0001687897-26-000013-index.htm"}, {"action": "SELL", "amount": 286982.474, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000012/0001687897-26-000012-index.htm"}, {"action": "SELL", "amount": 811050.0, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000008/0001687897-26-000008-index.htm"}, {"action": "SELL", "amount": 817980.0, "date": "2026-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000004/0001687897-26-000004-index.htm"}, {"action": "SELL", "amount": 873960.0, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789726000002/0001687897-26-000002-index.htm"}, {"action": "SELL", "amount": 852030.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789725000007/0001687897-25-000007-index.htm"}, {"action": "SELL", "amount": 825600.0, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789725000006/0001687897-25-000006-index.htm"}, {"action": "SELL", "amount": 844632.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789725000005/0001687897-25-000005-index.htm"}, {"action": "SELL", "amount": 829890.0, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000168789725000003/0001687897-25-000003-index.htm"}, {"action": "SELL", "amount": 786600.0, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643725000118/0000876437-25-000118-index.htm"}, {"action": "SELL", "amount": 844560.0, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643725000111/0000876437-25-000111-index.htm"}, {"action": "SELL", "amount": 781110.0, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643725000106/0000876437-25-000106-index.htm"}], "latest": {"action": "SELL", "amount": 921900.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687897/000168789726000017/0001687897-26-000017-index.htm"}}, {"who": "Lawrence J. Pierzchalski", "who_key": "PIERZCHALSKI LAWRENCE J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 330772.0, "sold": 4722631.13, "net": -4391859.13, "trades": 5, "top_score": 49.2, "lean": "selling", "history": [{"action": "SELL", "amount": 812775.0, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643715000059/0000876437-15-000059-index.htm"}, {"action": "BUY", "amount": 128750.00000000001, "date": "2013-03-07", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643713000052/0000876437-13-000052-index.htm"}, {"action": "BUY", "amount": 202022.0, "date": "2007-10-29", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643707000091/0000876437-07-000091-index.htm"}, {"action": "SELL", "amount": 1559654.8800000001, "date": "2006-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643706000045/0000876437-06-000045-index.htm"}, {"action": "SELL", "amount": 2350201.25, "date": "2004-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643704000052/0000876437-04-000052-index.htm"}], "latest": {"action": "SELL", "amount": 812775.0, "date": "2015-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643715000059/0000876437-15-000059-index.htm"}}, {"who": "Curt S. Culver", "who_key": "CULVER CURT S", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2468232.0, "sold": 2397576.4758, "net": 70655.52419999987, "trades": 10, "top_score": 63.1, "lean": "buying", "history": [{"action": "BUY", "amount": 257500.00000000003, "date": "2013-03-07", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643713000048/0000876437-13-000048-index.htm"}, {"action": "BUY", "amount": 97770.0, "date": "2012-08-06", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643712000058/0000876437-12-000058-index.htm"}, {"action": "BUY", "amount": 39200.0, "date": "2011-07-22", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643711000047/0000876437-11-000047-index.htm"}, {"action": "BUY", "amount": 310276.0, "date": "2011-04-21", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643711000040/0000876437-11-000040-index.htm"}, {"action": "BUY", "amount": 310276.0, "date": "2011-04-21", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643711000041/0000876437-11-000041-index.htm"}, {"action": "BUY", "amount": 47440.0, "date": "2009-01-22", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643709000007/0000876437-09-000007-index.htm"}, {"action": "BUY", "amount": 136020.0, "date": "2008-08-22", "score": 51.2, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643708000086/0000876437-08-000086-index.htm"}, {"action": "BUY", "amount": 281250.0, "date": "2008-03-24", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643708000054/0000876437-08-000054-index.htm"}, {"action": "BUY", "amount": 988500.0, "date": "2007-10-26", "score": 63.1, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643707000084/0000876437-07-000084-index.htm"}, {"action": "SELL", "amount": 2397576.4758, "date": "2006-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643706000043/0000876437-06-000043-index.htm"}], "latest": {"action": "BUY", "amount": 257500.00000000003, "date": "2013-03-07", "score": 54.4, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643713000048/0000876437-13-000048-index.htm"}}, {"who": "James S. MacLeod", "who_key": "MACLEOD JAMES S", "role": "Executive VP of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3446916.957, "net": -3446916.957, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3446916.957, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643704000008/0000876437-04-000008-index.htm"}], "latest": {"action": "SELL", "amount": 3446916.957, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643704000008/0000876437-04-000008-index.htm"}}, {"who": "Paula C. Maggio", "who_key": "Maggio Paula C", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3300448.35, "net": -3300448.35, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 606000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1293826/000129382626000008/0001293826-26-000008-index.htm"}, {"action": "SELL", "amount": 534940.35, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000129382626000007/0001293826-26-000007-index.htm"}, {"action": "SELL", "amount": 550160.0, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000129382626000003/0001293826-26-000003-index.htm"}, {"action": "SELL", "amount": 548820.0, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000129382625000003/0001293826-25-000003-index.htm"}, {"action": "SELL", "amount": 530800.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643725000121/0000876437-25-000121-index.htm"}, {"action": "SELL", "amount": 529728.0, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/876437/000087643725000104/0000876437-25-000104-index.htm"}], "latest": {"action": "SELL", "amount": 606000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1293826/000129382626000008/0001293826-26-000008-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -606000.0}, {"date": "2026-09-01", "net": -921900.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001687897-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006581", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001496995-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001518052-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001237570-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001792125-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001792128-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001041958-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001814953-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001979293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001296630-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001293826-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005738", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001465105-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001959173-26-005662", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001687897-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005528", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001959173-26-005502", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000876437-26-000028", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000876437-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001687897-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-005016", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001783337-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001959173-26-004873", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004756", "price_sensitive": false}], "performance": {"ticker": "MTG", "has_prices": true, "summary": {"n": 89, "avg": 3.096292495857017, "win_rate": 1.0, "best": 3.2099447513812156, "worst": 0.1484551620195931, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 26.54, "return": 0.1484551620195931}, {"who": "Arrigoni Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70950.0, "date": "2021-12-02", "score": 40.3, "ref_price": 14.21, "return": 1.1449683321604502}, {"who": "LEHMAN MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67900.8, "date": "2020-08-14", "score": 41.1, "ref_price": 8.69, "return": 2.507479861910242}, {"who": "Kozlak Jodee A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35464.5, "date": "2020-05-19", "score": 33.7, "ref_price": 7.24, "return": 3.2099447513812156}, {"who": "Arrigoni Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61449.99999999999, "date": "2019-08-05", "score": 40.3, "ref_price": 12.29, "return": 1.4800650935720099}, {"who": "LEHMAN MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81879.0, "date": "2018-10-26", "score": 42.6, "ref_price": 11.65, "return": 1.6163090128755362}, {"who": "CARR CASSANDRA C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31742.499999999996, "date": "2016-02-09", "score": 33.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Hughes James J.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP-Sales & Bus. Development", "amount": 63751.0, "date": "2016-01-28", "score": 34.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Chi Gregory A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP-Chief Information Officer", "amount": 63600.0, "date": "2016-01-28", "score": 41.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Mackey Stephen C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP - Chief Risk Officer", "amount": 32150.0, "date": "2016-01-28", "score": 37.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LEHMAN MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44925.0, "date": "2016-01-27", "score": 42.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "HOLT TIMOTHY A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 127630.0, "date": "2016-01-27", "score": 55.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Arrigoni Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58846.99999999999, "date": "2016-01-26", "score": 51.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Mattke Timothy J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice Preident & CFO", "amount": 118550.0, "date": "2016-01-26", "score": 48.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LANE JEFFREY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 89017.5, "date": "2016-01-26", "score": 43.7, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 181902.0, "date": "2016-01-26", "score": 47.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CHAPLIN C EDWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47288.50000000001, "date": "2015-10-22", "score": 35.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Arrigoni Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91899.0, "date": "2015-03-10", "score": 38.6, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Arrigoni Daniel A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91899.0, "date": "2015-03-10", "score": 38.6, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LEHMAN MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41288.0, "date": "2014-10-23", "score": 34.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 257500.00000000003, "date": "2013-03-07", "score": 52.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Mattke Timothy J.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP - CAO & Controller", "amount": 51500.0, "date": "2013-03-07", "score": 32.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "PIERZCHALSKI LAWRENCE J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 128750.00000000001, "date": "2013-03-07", "score": 46.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 154500.0, "date": "2013-03-07", "score": 46.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LANE JEFFREY H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 180250.0, "date": "2013-03-07", "score": 48.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 189500.0, "date": "2013-03-07", "score": 50.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 257500.00000000003, "date": "2013-03-07", "score": 54.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Karpowicz James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 19635.0, "date": "2012-08-09", "score": 37.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Karpowicz James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1339.0, "date": "2012-08-08", "score": 24.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 97770.0, "date": "2012-08-06", "score": 50.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 66585.0, "date": "2012-08-06", "score": 46.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 46800.0, "date": "2011-08-26", "score": 43.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 45599.99999999999, "date": "2011-08-25", "score": 40.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MUMA LESLIE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188800.0, "date": "2011-08-18", "score": 57.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 45930.0, "date": "2011-08-09", "score": 43.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Nicolaisen Donald T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 163000.0, "date": "2011-08-04", "score": 56.6, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Karpowicz James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 10375.0, "date": "2011-07-25", "score": 32.9, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 40100.0, "date": "2011-07-22", "score": 42.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 39200.0, "date": "2011-07-22", "score": 44.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Karpowicz James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 24242.99, "date": "2011-06-10", "score": 37.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Karpowicz James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 19603.35, "date": "2011-06-10", "score": 36.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 58099.99999999999, "date": "2011-06-10", "score": 44.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 310276.0, "date": "2011-04-21", "score": 55.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 310276.0, "date": "2011-04-21", "score": 55.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 192500.0, "date": "2011-04-21", "score": 48.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 153998.0, "date": "2011-04-21", "score": 49.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LEHMAN MICHAEL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26918.769999999997, "date": "2009-11-23", "score": 36.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "KEARNEY DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99956.0, "date": "2009-05-19", "score": 42.6, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "BLACK BEAR OFFSHORE MASTER FUND LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 321068.81820000004, "date": "2009-03-12", "score": 42.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "EASTBOURNE CAPITAL MANAGEMENT LLC/CA", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2624306.3729999997, "date": "2009-03-12", "score": 55.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Meade Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & Chief Info Officer", "amount": 99998.635456, "date": "2009-01-23", "score": 57.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 202715.0, "date": "2009-01-23", "score": 53.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 101357.5, "date": "2009-01-23", "score": 48.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 47440.0, "date": "2009-01-22", "score": 45.9, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 136020.0, "date": "2008-08-22", "score": 51.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MUMA LESLIE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33875.0, "date": "2008-08-21", "score": 35.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Meade Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & Chief Info Officer", "amount": 249998.49246120002, "date": "2008-08-20", "score": 62.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ENGELMAN DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23120.1, "date": "2008-08-19", "score": 33.6, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ENGELMAN DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23120.1, "date": "2008-08-19", "score": 32.9, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "KEARNEY DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165966.6, "date": "2008-08-18", "score": 48.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "KEARNEY DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162912.0, "date": "2008-08-18", "score": 48.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MUMA LESLIE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41848.5, "date": "2008-08-15", "score": 36.9, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MCINTOSH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 124991.09999999999, "date": "2008-04-01", "score": 46.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ENGELMAN DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99992.87999999999, "date": "2008-04-01", "score": 52.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ABBOTT JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59999.939999999995, "date": "2008-04-01", "score": 40.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Karpowicz James A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 27447.499999999996, "date": "2008-03-27", "score": 37.9, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 274555.0, "date": "2008-03-27", "score": 53.6, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 281250.0, "date": "2008-03-24", "score": 55.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "LAUER JON MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP & CFO", "amount": 598999.0631742, "date": "2008-02-15", "score": 70.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 204188.66122367998, "date": "2007-10-29", "score": 62.7, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "PIERZCHALSKI LAWRENCE J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 202022.0, "date": "2007-10-29", "score": 49.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 204188.68169847998, "date": "2007-10-29", "score": 62.7, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Meade Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP & Chief Info Officer", "amount": 249998.89604724, "date": "2007-10-26", "score": 62.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MUMA LESLIE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52800.00000000001, "date": "2007-10-26", "score": 38.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "SINKS PATRICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President and COO", "amount": 190581.0, "date": "2007-10-26", "score": 48.4, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CULVER CURT S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 988500.0, "date": "2007-10-26", "score": 63.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "KEARNEY DANIEL P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171637.99999999997, "date": "2007-10-25", "score": 50.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ABBOTT JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59987.9, "date": "2007-03-01", "score": 37.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "Nicolaisen Donald T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10983.7, "date": "2007-03-01", "score": 31.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MCINTOSH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82981.25, "date": "2007-03-01", "score": 39.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ENGELMAN DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61979.450000000004, "date": "2007-03-01", "score": 38.1, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ABBOTT JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59987.9, "date": "2007-03-01", "score": 38.0, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MCINTOSH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59988.75, "date": "2006-03-01", "score": 37.2, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ENGELMAN DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59988.75, "date": "2006-03-01", "score": 38.5, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ABBOTT JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39971.25, "date": "2006-03-01", "score": 34.9, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "MCINTOSH WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54960.240000000005, "date": "2005-03-01", "score": 36.8, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ENGELMAN DAVID S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54960.240000000005, "date": "2005-03-01", "score": 39.3, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "ABBOTT JAMES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44984.58, "date": "2005-03-01", "score": 35.7, "ref_price": 7.26, "return": 3.1983471074380163}, {"who": "CASE KARL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10717.8322, "date": "2004-07-20", "score": 28.1, "ref_price": 7.26, "return": 3.1983471074380163}]}, "price_series": [{"date": "2016-08-01", "close": 7.26, "volume": 7478918.0}, {"date": "2016-08-02", "close": 7.13, "volume": 4929757.0}, {"date": "2016-08-03", "close": 7.36, "volume": 6053710.0}, {"date": "2016-08-04", "close": 7.4, "volume": 4308007.0}, {"date": "2016-08-05", "close": 7.49, "volume": 5589567.0}, {"date": "2016-08-08", "close": 7.46, "volume": 4014459.0}, {"date": "2016-08-09", "close": 7.43, "volume": 2626644.0}, {"date": "2016-08-10", "close": 7.26, "volume": 3444849.0}, {"date": "2016-08-11", "close": 7.31, "volume": 2613465.0}, {"date": "2016-08-12", "close": 7.42, "volume": 3190383.0}, {"date": "2016-08-15", "close": 7.63, "volume": 4083784.0}, {"date": "2016-08-16", "close": 7.79, "volume": 7824182.0}, {"date": "2016-08-17", "close": 7.73, "volume": 6688908.0}, {"date": "2016-08-18", "close": 7.87, "volume": 6589686.0}, {"date": "2016-08-19", "close": 7.87, "volume": 4140777.0}, {"date": "2016-08-22", "close": 7.9, "volume": 5506264.0}, {"date": "2016-08-23", "close": 7.99, "volume": 3839527.0}, {"date": "2016-08-24", "close": 7.99, "volume": 3820017.0}, {"date": "2016-08-25", "close": 7.98, "volume": 3385673.0}, {"date": "2016-08-26", "close": 8.04, "volume": 3597416.0}, {"date": "2016-08-29", "close": 8.1, "volume": 3532979.0}, {"date": "2016-08-30", "close": 8.17, "volume": 3687532.0}, {"date": "2016-08-31", "close": 8.09, "volume": 5340809.0}, {"date": "2016-09-01", "close": 8.11, "volume": 5278622.0}, {"date": "2016-09-02", "close": 8.19, "volume": 3038946.0}, {"date": "2016-09-06", "close": 8.04, "volume": 4493440.0}, {"date": "2016-09-07", "close": 8.18, "volume": 3650849.0}, {"date": "2016-09-08", "close": 8.19, "volume": 3472055.0}, {"date": "2016-09-09", "close": 8.1, "volume": 5083417.0}, {"date": "2016-09-12", "close": 8.2, "volume": 4461978.0}, {"date": "2016-09-13", "close": 7.98, "volume": 6472647.0}, {"date": "2016-09-14", "close": 7.97, "volume": 3814055.0}, {"date": "2016-09-15", "close": 8.01, "volume": 2807893.0}, {"date": "2016-09-16", "close": 7.96, "volume": 4153878.0}, {"date": "2016-09-19", "close": 8.02, "volume": 3635784.0}, {"date": "2016-09-20", "close": 7.97, "volume": 2712555.0}, {"date": "2016-09-21", "close": 8.02, "volume": 3318189.0}, {"date": "2016-09-22", "close": 8.11, "volume": 2614907.0}, {"date": "2016-09-23", "close": 7.99, "volume": 2231536.0}, {"date": "2016-09-26", "close": 7.92, "volume": 2840007.0}, {"date": "2016-09-27", "close": 7.98, "volume": 4392103.0}, {"date": "2016-09-28", "close": 8.01, "volume": 4156779.0}, {"date": "2016-09-29", "close": 7.92, "volume": 4176958.0}, {"date": "2016-09-30", "close": 8.0, "volume": 2783969.0}, {"date": "2016-10-03", "close": 7.99, "volume": 3215090.0}, {"date": "2016-10-04", "close": 8.02, "volume": 2911720.0}, {"date": "2016-10-05", "close": 8.0, "volume": 2440382.0}, {"date": "2016-10-06", "close": 7.97, "volume": 2491787.0}, {"date": "2016-10-07", "close": 7.89, "volume": 2986611.0}, {"date": "2016-10-10", "close": 7.98, "volume": 4484009.0}, {"date": "2016-10-11", "close": 7.96, "volume": 4191342.0}, {"date": "2016-10-12", "close": 8.09, "volume": 6893004.0}, {"date": "2016-10-13", "close": 7.96, "volume": 3691334.0}, {"date": "2016-10-14", "close": 7.99, "volume": 3169721.0}, {"date": "2016-10-17", "close": 8.03, "volume": 5970693.0}, {"date": "2016-10-18", "close": 8.44, "volume": 11690770.0}, {"date": "2016-10-19", "close": 8.57, "volume": 5256114.0}, {"date": "2016-10-20", "close": 8.54, "volume": 3517567.0}, {"date": "2016-10-21", "close": 8.62, "volume": 8767995.0}, {"date": "2016-10-24", "close": 8.71, "volume": 4780678.0}, {"date": "2016-10-25", "close": 8.53, "volume": 7293836.0}, {"date": "2016-10-26", "close": 8.45, "volume": 5481601.0}, {"date": "2016-10-27", "close": 8.32, "volume": 4696446.0}, {"date": "2016-10-28", "close": 8.28, "volume": 4753378.0}, {"date": "2016-10-31", "close": 8.16, "volume": 3797368.0}, {"date": "2016-11-01", "close": 8.08, "volume": 5150375.0}, {"date": "2016-11-02", "close": 7.99, "volume": 4138693.0}, {"date": "2016-11-03", "close": 7.98, "volume": 3959206.0}, {"date": "2016-11-04", "close": 8.16, "volume": 3931154.0}, {"date": "2016-11-07", "close": 8.36, "volume": 3908590.0}, {"date": "2016-11-08", "close": 8.3, "volume": 2771357.0}, {"date": "2016-11-09", "close": 8.62, "volume": 8612618.0}, {"date": "2016-11-10", "close": 8.88, "volume": 8494328.0}, {"date": "2016-11-11", "close": 8.9, "volume": 5361272.0}, {"date": "2016-11-14", "close": 8.82, "volume": 7894986.0}, {"date": "2016-11-15", "close": 8.87, "volume": 6354718.0}, {"date": "2016-11-16", "close": 9.05, "volume": 7648849.0}, {"date": "2016-11-17", "close": 9.13, "volume": 5354795.0}, {"date": "2016-11-18", "close": 9.11, "volume": 3540524.0}, {"date": "2016-11-21", "close": 9.06, "volume": 4084275.0}, {"date": "2016-11-22", "close": 9.09, "volume": 3831421.0}, {"date": "2016-11-23", "close": 9.14, "volume": 3066258.0}, {"date": "2016-11-25", "close": 9.22, "volume": 1094771.0}, {"date": "2016-11-28", "close": 9.22, "volume": 4530805.0}, {"date": "2016-11-29", "close": 9.18, "volume": 5869608.0}, {"date": "2016-11-30", "close": 9.07, "volume": 9088781.0}, {"date": "2016-12-01", "close": 9.24, "volume": 5029717.0}, {"date": "2016-12-02", "close": 9.26, "volume": 4239585.0}, {"date": "2016-12-05", "close": 9.36, "volume": 4741629.0}, {"date": "2016-12-06", "close": 9.5, "volume": 5788311.0}, {"date": "2016-12-07", "close": 9.52, "volume": 6097466.0}, {"date": "2016-12-08", "close": 9.79, "volume": 6125763.0}, {"date": "2016-12-09", "close": 10.17, "volume": 12648020.0}, {"date": "2016-12-12", "close": 10.33, "volume": 6331834.0}, {"date": "2016-12-13", "close": 10.42, "volume": 6916511.0}, {"date": "2016-12-14", "close": 10.31, "volume": 4730421.0}, {"date": "2016-12-15", "close": 10.41, "volume": 12165520.0}, {"date": "2016-12-16", "close": 10.29, "volume": 9210062.0}, {"date": "2016-12-19", "close": 10.36, "volume": 5118232.0}, {"date": "2016-12-20", "close": 10.42, "volume": 4427077.0}, {"date": "2016-12-21", "close": 10.43, "volume": 3822900.0}, {"date": "2016-12-22", "close": 10.45, "volume": 3519175.0}, {"date": "2016-12-23", "close": 10.5, "volume": 2800206.0}, {"date": "2016-12-27", "close": 10.5, "volume": 2172491.0}, {"date": "2016-12-28", "close": 10.33, "volume": 2420230.0}, {"date": "2016-12-29", "close": 10.29, "volume": 1825902.0}, {"date": "2016-12-30", "close": 10.19, "volume": 2089358.0}, {"date": "2017-01-03", "close": 10.42, "volume": 3664523.0}, {"date": "2017-01-04", "close": 10.73, "volume": 5313782.0}, {"date": "2017-01-05", "close": 10.52, "volume": 4395001.0}, {"date": "2017-01-06", "close": 10.48, "volume": 3559799.0}, {"date": "2017-01-09", "close": 10.13, "volume": 10205120.0}, {"date": "2017-01-10", "close": 10.24, "volume": 4420442.0}, {"date": "2017-01-11", "close": 10.32, "volume": 4562754.0}, {"date": "2017-01-12", "close": 10.12, "volume": 4122948.0}, {"date": "2017-01-13", "close": 10.1, "volume": 3033273.0}, {"date": "2017-01-17", "close": 9.97, "volume": 5532074.0}, {"date": "2017-01-18", "close": 10.27, "volume": 8319371.0}, {"date": "2017-01-19", "close": 10.44, "volume": 7574103.0}, {"date": "2017-01-20", "close": 10.49, "volume": 8580651.0}, {"date": "2017-01-23", "close": 10.41, "volume": 3466318.0}, {"date": "2017-01-24", "close": 10.37, "volume": 3184222.0}, {"date": "2017-01-25", "close": 10.48, "volume": 3788260.0}, {"date": "2017-01-26", "close": 10.38, "volume": 4581590.0}, {"date": "2017-01-27", "close": 10.27, "volume": 3097326.0}, {"date": "2017-01-30", "close": 10.48, "volume": 4321097.0}, {"date": "2017-01-31", "close": 10.65, "volume": 5054083.0}, {"date": "2017-02-01", "close": 10.94, "volume": 7438059.0}, {"date": "2017-02-02", "close": 10.73, "volume": 4924465.0}, {"date": "2017-02-03", "close": 11.09, "volume": 4759638.0}, {"date": "2017-02-06", "close": 11.06, "volume": 5512108.0}, {"date": "2017-02-07", "close": 11.13, "volume": 6956798.0}, {"date": "2017-02-08", "close": 11.03, "volume": 4022814.0}, {"date": "2017-02-09", "close": 11.12, "volume": 3341713.0}, {"date": "2017-02-10", "close": 11.2, "volume": 3229208.0}, {"date": "2017-02-13", "close": 11.26, "volume": 6228452.0}, {"date": "2017-02-14", "close": 11.25, "volume": 4732348.0}, {"date": "2017-02-15", "close": 11.1, "volume": 5366853.0}, {"date": "2017-02-16", "close": 10.92, "volume": 3905987.0}, {"date": "2017-02-17", "close": 10.72, "volume": 3783077.0}, {"date": "2017-02-21", "close": 10.58, "volume": 4907325.0}, {"date": "2017-02-22", "close": 10.61, "volume": 4725921.0}, {"date": "2017-02-23", "close": 10.6, "volume": 3126214.0}, {"date": "2017-02-24", "close": 10.68, "volume": 4093882.0}, {"date": "2017-02-27", "close": 10.67, "volume": 4356014.0}, {"date": "2017-02-28", "close": 10.65, "volume": 3135821.0}, {"date": "2017-03-01", "close": 10.85, "volume": 3255087.0}, {"date": "2017-03-02", "close": 10.59, "volume": 2848841.0}, {"date": "2017-03-03", "close": 10.66, "volume": 3140079.0}, {"date": "2017-03-06", "close": 10.55, "volume": 2900677.0}, {"date": "2017-03-07", "close": 10.44, "volume": 2448505.0}, {"date": "2017-03-08", "close": 10.38, "volume": 2758511.0}, {"date": "2017-03-09", "close": 10.57, "volume": 3673120.0}, {"date": "2017-03-10", "close": 10.57, "volume": 2513178.0}, {"date": "2017-03-13", "close": 10.65, "volume": 2274294.0}, {"date": "2017-03-14", "close": 10.59, "volume": 1955978.0}, {"date": "2017-03-15", "close": 10.75, "volume": 4831009.0}, {"date": "2017-03-16", "close": 10.78, "volume": 2665550.0}, {"date": "2017-03-17", "close": 10.63, "volume": 4227985.0}, {"date": "2017-03-20", "close": 10.39, "volume": 7713136.0}, {"date": "2017-03-21", "close": 10.06, "volume": 3965166.0}, {"date": "2017-03-22", "close": 9.94, "volume": 4680182.0}, {"date": "2017-03-23", "close": 10.02, "volume": 4173636.0}, {"date": "2017-03-24", "close": 9.95, "volume": 2519179.0}, {"date": "2017-03-27", "close": 9.91, "volume": 3225751.0}, {"date": "2017-03-28", "close": 10.07, "volume": 5566482.0}, {"date": "2017-03-29", "close": 9.97, "volume": 2444244.0}, {"date": "2017-03-30", "close": 10.02, "volume": 4020910.0}, {"date": "2017-03-31", "close": 10.13, "volume": 4410247.0}, {"date": "2017-04-03", "close": 10.03, "volume": 2776651.0}, {"date": "2017-04-04", "close": 10.07, "volume": 3426076.0}, {"date": "2017-04-05", "close": 9.88, "volume": 5246050.0}, {"date": "2017-04-06", "close": 10.08, "volume": 2909714.0}, {"date": "2017-04-07", "close": 10.06, "volume": 1490804.0}, {"date": "2017-04-10", "close": 10.38, "volume": 4108574.0}, {"date": "2017-04-11", "close": 10.64, "volume": 4496555.0}, {"date": "2017-04-12", "close": 10.85, "volume": 4287795.0}, {"date": "2017-04-13", "close": 10.6, "volume": 3173351.0}, {"date": "2017-04-17", "close": 10.88, "volume": 2483699.0}, {"date": "2017-04-18", "close": 10.95, "volume": 3538820.0}, {"date": "2017-04-19", "close": 10.93, "volume": 6408811.0}, {"date": "2017-04-20", "close": 11.03, "volume": 4753244.0}, {"date": "2017-04-21", "close": 10.75, "volume": 5229077.0}, {"date": "2017-04-24", "close": 10.86, "volume": 4127548.0}, {"date": "2017-04-25", "close": 10.88, "volume": 2785293.0}, {"date": "2017-04-26", "close": 11.06, "volume": 7679710.0}, {"date": "2017-04-27", "close": 10.73, "volume": 8379877.0}, {"date": "2017-04-28", "close": 10.54, "volume": 5225821.0}, {"date": "2017-05-01", "close": 10.39, "volume": 6227318.0}, {"date": "2017-05-02", "close": 10.51, "volume": 4898160.0}, {"date": "2017-05-03", "close": 10.51, "volume": 2615653.0}, {"date": "2017-05-04", "close": 10.74, "volume": 2929691.0}, {"date": "2017-05-05", "close": 10.5, "volume": 3365179.0}, {"date": "2017-05-08", "close": 10.52, "volume": 3358297.0}, {"date": "2017-05-09", "close": 10.6, "volume": 4700914.0}, {"date": "2017-05-10", "close": 10.58, "volume": 3935305.0}, {"date": "2017-05-11", "close": 10.83, "volume": 5001880.0}, {"date": "2017-05-12", "close": 10.73, "volume": 2903348.0}, {"date": "2017-05-15", "close": 10.81, "volume": 2553701.0}, {"date": "2017-05-16", "close": 10.9, "volume": 2645651.0}, {"date": "2017-05-17", "close": 10.62, "volume": 4036558.0}, {"date": "2017-05-18", "close": 10.59, "volume": 2639798.0}, {"date": "2017-05-19", "close": 10.6, "volume": 3401603.0}, {"date": "2017-05-22", "close": 10.63, "volume": 2572537.0}, {"date": "2017-05-23", "close": 10.78, "volume": 2757532.0}, {"date": "2017-05-24", "close": 10.88, "volume": 4301453.0}, {"date": "2017-05-25", "close": 10.78, "volume": 2310245.0}, {"date": "2017-05-26", "close": 10.84, "volume": 1793057.0}, {"date": "2017-05-30", "close": 10.65, "volume": 3128478.0}, {"date": "2017-05-31", "close": 10.58, "volume": 2769533.0}, {"date": "2017-06-01", "close": 10.74, "volume": 2344549.0}, {"date": "2017-06-02", "close": 10.8, "volume": 2742238.0}, {"date": "2017-06-05", "close": 10.52, "volume": 2305417.0}, {"date": "2017-06-06", "close": 10.56, "volume": 2990282.0}, {"date": "2017-06-07", "close": 10.66, "volume": 2184581.0}, {"date": "2017-06-08", "close": 10.87, "volume": 3740241.0}, {"date": "2017-06-09", "close": 11.08, "volume": 3294268.0}, {"date": "2017-06-12", "close": 11.17, "volume": 4686738.0}, {"date": "2017-06-13", "close": 11.28, "volume": 3156170.0}, {"date": "2017-06-14", "close": 11.31, "volume": 3292280.0}, {"date": "2017-06-15", "close": 11.2, "volume": 2353222.0}, {"date": "2017-06-16", "close": 11.17, "volume": 4856149.0}, {"date": "2017-06-19", "close": 11.32, "volume": 2264650.0}, {"date": "2017-06-20", "close": 11.06, "volume": 4118962.0}, {"date": "2017-06-21", "close": 10.96, "volume": 3721714.0}, {"date": "2017-06-22", "close": 10.71, "volume": 4197003.0}, {"date": "2017-06-23", "close": 10.87, "volume": 6774806.0}, {"date": "2017-06-26", "close": 10.84, "volume": 3097489.0}, {"date": "2017-06-27", "close": 10.99, "volume": 4103391.0}, {"date": "2017-06-28", "close": 11.18, "volume": 3475781.0}, {"date": "2017-06-29", "close": 11.23, "volume": 3367192.0}, {"date": "2017-06-30", "close": 11.2, "volume": 2329035.0}, {"date": "2017-07-03", "close": 11.45, "volume": 1647166.0}, {"date": "2017-07-05", "close": 11.51, "volume": 3335887.0}, {"date": "2017-07-06", "close": 11.38, "volume": 2786832.0}, {"date": "2017-07-07", "close": 11.52, "volume": 1497927.0}, {"date": "2017-07-10", "close": 11.55, "volume": 3407746.0}, {"date": "2017-07-11", "close": 11.5, "volume": 2416715.0}, {"date": "2017-07-12", "close": 11.69, "volume": 2898613.0}, {"date": "2017-07-13", "close": 11.6, "volume": 1678782.0}, {"date": "2017-07-14", "close": 11.64, "volume": 1305861.0}, {"date": "2017-07-17", "close": 11.68, "volume": 2608093.0}, {"date": "2017-07-18", "close": 11.76, "volume": 2131923.0}, {"date": "2017-07-19", "close": 11.84, "volume": 2825200.0}, {"date": "2017-07-20", "close": 11.76, "volume": 4651988.0}, {"date": "2017-07-21", "close": 11.91, "volume": 3649071.0}, {"date": "2017-07-24", "close": 11.78, "volume": 1588953.0}, {"date": "2017-07-25", "close": 11.68, "volume": 2440288.0}, {"date": "2017-07-26", "close": 11.65, "volume": 2406346.0}, {"date": "2017-07-27", "close": 11.6, "volume": 1995188.0}, {"date": "2017-07-28", "close": 11.45, "volume": 1812315.0}, {"date": "2017-07-31", "close": 11.67, "volume": 2006428.0}, {"date": "2017-08-01", "close": 11.87, "volume": 3950537.0}, {"date": "2017-08-02", "close": 11.78, "volume": 2234160.0}, {"date": "2017-08-03", "close": 11.6, "volume": 1549255.0}, {"date": "2017-08-04", "close": 11.67, "volume": 1659560.0}, {"date": "2017-08-07", "close": 11.67, "volume": 1806371.0}, {"date": "2017-08-08", "close": 11.73, "volume": 2292089.0}, {"date": "2017-08-09", "close": 11.85, "volume": 2894489.0}, {"date": "2017-08-10", "close": 11.38, "volume": 2934346.0}, {"date": "2017-08-11", "close": 11.33, "volume": 1795546.0}, {"date": "2017-08-14", "close": 11.55, "volume": 1681815.0}, {"date": "2017-08-15", "close": 11.58, "volume": 1734889.0}, {"date": "2017-08-16", "close": 11.72, "volume": 4120788.0}, {"date": "2017-08-17", "close": 11.45, "volume": 3458256.0}, {"date": "2017-08-18", "close": 11.32, "volume": 1918642.0}, {"date": "2017-08-21", "close": 11.26, "volume": 1670653.0}, {"date": "2017-08-22", "close": 11.64, "volume": 2730725.0}, {"date": "2017-08-23", "close": 11.81, "volume": 3466205.0}, {"date": "2017-08-24", "close": 11.81, "volume": 2072787.0}, {"date": "2017-08-25", "close": 11.67, "volume": 1340454.0}, {"date": "2017-08-28", "close": 11.41, "volume": 2412626.0}, {"date": "2017-08-29", "close": 11.26, "volume": 2993680.0}, {"date": "2017-08-30", "close": 11.34, "volume": 2989014.0}, {"date": "2017-08-31", "close": 11.45, "volume": 2922218.0}, {"date": "2017-09-01", "close": 11.4, "volume": 1659275.0}, {"date": "2017-09-05", "close": 10.96, "volume": 2839672.0}, {"date": "2017-09-06", "close": 10.9, "volume": 1562859.0}, {"date": "2017-09-07", "close": 10.89, "volume": 3563341.0}, {"date": "2017-09-08", "close": 11.13, "volume": 3545210.0}, {"date": "2017-09-11", "close": 11.32, "volume": 2937947.0}, {"date": "2017-09-12", "close": 11.6, "volume": 2354911.0}, {"date": "2017-09-13", "close": 11.53, "volume": 2246882.0}, {"date": "2017-09-14", "close": 11.6, "volume": 2388410.0}, {"date": "2017-09-15", "close": 11.7, "volume": 5019525.0}, {"date": "2017-09-18", "close": 11.69, "volume": 1638515.0}, {"date": "2017-09-19", "close": 11.84, "volume": 2017429.0}, {"date": "2017-09-20", "close": 11.92, "volume": 1978667.0}, {"date": "2017-09-21", "close": 11.91, "volume": 1630015.0}, {"date": "2017-09-22", "close": 12.02, "volume": 2030006.0}, {"date": "2017-09-25", "close": 11.82, "volume": 2378588.0}, {"date": "2017-09-26", "close": 12.08, "volume": 2615596.0}, {"date": "2017-09-27", "close": 12.33, "volume": 2843816.0}, {"date": "2017-09-28", "close": 12.55, "volume": 3418421.0}, {"date": "2017-09-29", "close": 12.53, "volume": 2825633.0}, {"date": "2017-10-02", "close": 12.5, "volume": 2438351.0}, {"date": "2017-10-03", "close": 12.52, "volume": 2137904.0}, {"date": "2017-10-04", "close": 12.43, "volume": 1235752.0}, {"date": "2017-10-05", "close": 12.58, "volume": 2377284.0}, {"date": "2017-10-06", "close": 12.47, "volume": 1763468.0}, {"date": "2017-10-09", "close": 12.28, "volume": 1885580.0}, {"date": "2017-10-10", "close": 12.46, "volume": 1971631.0}, {"date": "2017-10-11", "close": 12.56, "volume": 2827393.0}, {"date": "2017-10-12", "close": 12.64, "volume": 1621150.0}, {"date": "2017-10-13", "close": 12.91, "volume": 3332183.0}, {"date": "2017-10-16", "close": 13.06, "volume": 4520871.0}, {"date": "2017-10-17", "close": 13.11, "volume": 4175222.0}, {"date": "2017-10-18", "close": 13.54, "volume": 4741701.0}, {"date": "2017-10-19", "close": 13.82, "volume": 2792719.0}, {"date": "2017-10-20", "close": 13.77, "volume": 2203966.0}, {"date": "2017-10-23", "close": 13.7, "volume": 2123550.0}, {"date": "2017-10-24", "close": 13.87, "volume": 2430639.0}, {"date": "2017-10-25", "close": 13.77, "volume": 2373054.0}, {"date": "2017-10-26", "close": 14.01, "volume": 4245616.0}, {"date": "2017-10-27", "close": 14.29, "volume": 3987003.0}, {"date": "2017-10-30", "close": 14.29, "volume": 4546659.0}, {"date": "2017-10-31", "close": 14.3, "volume": 3488799.0}, {"date": "2017-11-01", "close": 14.08, "volume": 2685213.0}, {"date": "2017-11-02", "close": 14.27, "volume": 2301528.0}, {"date": "2017-11-03", "close": 13.45, "volume": 4309339.0}, {"date": "2017-11-06", "close": 13.58, "volume": 3190388.0}, {"date": "2017-11-07", "close": 13.33, "volume": 2332382.0}, {"date": "2017-11-08", "close": 13.5, "volume": 3515501.0}, {"date": "2017-11-09", "close": 13.42, "volume": 2899459.0}, {"date": "2017-11-10", "close": 13.4, "volume": 1873880.0}, {"date": "2017-11-13", "close": 13.65, "volume": 2530447.0}, {"date": "2017-11-14", "close": 13.63, "volume": 1915205.0}, {"date": "2017-11-15", "close": 14.01, "volume": 3068443.0}, {"date": "2017-11-16", "close": 14.33, "volume": 5050975.0}, {"date": "2017-11-17", "close": 14.39, "volume": 2372398.0}, {"date": "2017-11-20", "close": 14.63, "volume": 1855286.0}, {"date": "2017-11-21", "close": 14.64, "volume": 1857020.0}, {"date": "2017-11-22", "close": 14.47, "volume": 1448051.0}, {"date": "2017-11-24", "close": 14.49, "volume": 422754.0}, {"date": "2017-11-27", "close": 14.38, "volume": 1097461.0}, {"date": "2017-11-28", "close": 14.82, "volume": 3018062.0}, {"date": "2017-11-29", "close": 14.92, "volume": 2482672.0}, {"date": "2017-11-30", "close": 14.62, "volume": 2886874.0}, {"date": "2017-12-01", "close": 14.98, "volume": 3785988.0}, {"date": "2017-12-04", "close": 15.35, "volume": 3924271.0}, {"date": "2017-12-05", "close": 15.4, "volume": 4078550.0}, {"date": "2017-12-06", "close": 15.45, "volume": 2536450.0}, {"date": "2017-12-07", "close": 15.32, "volume": 3463310.0}, {"date": "2017-12-08", "close": 15.38, "volume": 2829572.0}, {"date": "2017-12-11", "close": 15.42, "volume": 2599045.0}, {"date": "2017-12-12", "close": 15.44, "volume": 2620171.0}, {"date": "2017-12-13", "close": 15.14, "volume": 2560772.0}, {"date": "2017-12-14", "close": 14.7, "volume": 3667381.0}, {"date": "2017-12-15", "close": 14.81, "volume": 4408508.0}, {"date": "2017-12-18", "close": 14.92, "volume": 2409945.0}, {"date": "2017-12-19", "close": 14.71, "volume": 2072076.0}, {"date": "2017-12-20", "close": 15.12, "volume": 4639421.0}, {"date": "2017-12-21", "close": 14.95, "volume": 1713990.0}, {"date": "2017-12-22", "close": 14.55, "volume": 3628979.0}, {"date": "2017-12-26", "close": 14.54, "volume": 1736368.0}, {"date": "2017-12-27", "close": 14.38, "volume": 3487433.0}, {"date": "2017-12-28", "close": 14.41, "volume": 1588392.0}, {"date": "2017-12-29", "close": 14.11, "volume": 2443970.0}, {"date": "2018-01-02", "close": 14.26, "volume": 3219888.0}, {"date": "2018-01-03", "close": 14.13, "volume": 1935731.0}, {"date": "2018-01-04", "close": 14.28, "volume": 2437881.0}, {"date": "2018-01-05", "close": 14.33, "volume": 1909322.0}, {"date": "2018-01-08", "close": 14.48, "volume": 2641713.0}, {"date": "2018-01-09", "close": 14.68, "volume": 2195625.0}, {"date": "2018-01-10", "close": 14.74, "volume": 2558654.0}, {"date": "2018-01-11", "close": 15.18, "volume": 2801097.0}, {"date": "2018-01-12", "close": 15.12, "volume": 2942360.0}, {"date": "2018-01-16", "close": 15.12, "volume": 2993976.0}, {"date": "2018-01-17", "close": 15.2, "volume": 2774697.0}, {"date": "2018-01-18", "close": 15.67, "volume": 5492377.0}, {"date": "2018-01-19", "close": 15.68, "volume": 2071302.0}, {"date": "2018-01-22", "close": 15.81, "volume": 2151361.0}, {"date": "2018-01-23", "close": 15.81, "volume": 1775079.0}, {"date": "2018-01-24", "close": 15.56, "volume": 1920000.0}, {"date": "2018-01-25", "close": 15.33, "volume": 1562690.0}, {"date": "2018-01-26", "close": 15.16, "volume": 2311452.0}, {"date": "2018-01-29", "close": 14.96, "volume": 3573047.0}, {"date": "2018-01-30", "close": 15.0, "volume": 2863319.0}, {"date": "2018-01-31", "close": 14.82, "volume": 3003860.0}, {"date": "2018-02-01", "close": 15.22, "volume": 2842455.0}, {"date": "2018-02-02", "close": 14.94, "volume": 2626733.0}, {"date": "2018-02-05", "close": 14.45, "volume": 3225284.0}, {"date": "2018-02-06", "close": 14.51, "volume": 4031575.0}, {"date": "2018-02-07", "close": 14.5, "volume": 3930155.0}, {"date": "2018-02-08", "close": 13.86, "volume": 4038831.0}, {"date": "2018-02-09", "close": 14.01, "volume": 3630370.0}, {"date": "2018-02-12", "close": 14.06, "volume": 3903559.0}, {"date": "2018-02-13", "close": 14.07, "volume": 2780109.0}, {"date": "2018-02-14", "close": 14.65, "volume": 3461127.0}, {"date": "2018-02-15", "close": 14.3, "volume": 2433892.0}, {"date": "2018-02-16", "close": 14.39, "volume": 2018521.0}, {"date": "2018-02-20", "close": 14.22, "volume": 1348249.0}, {"date": "2018-02-21", "close": 14.33, "volume": 2224488.0}, {"date": "2018-02-22", "close": 14.03, "volume": 2780461.0}, {"date": "2018-02-23", "close": 14.28, "volume": 1208422.0}, {"date": "2018-02-26", "close": 14.36, "volume": 1575264.0}, {"date": "2018-02-27", "close": 14.06, "volume": 1877129.0}, {"date": "2018-02-28", "close": 13.79, "volume": 1652749.0}, {"date": "2018-03-01", "close": 13.73, "volume": 2864856.0}, {"date": "2018-03-02", "close": 13.86, "volume": 2172041.0}, {"date": "2018-03-05", "close": 13.89, "volume": 2130083.0}, {"date": "2018-03-06", "close": 14.02, "volume": 2367044.0}, {"date": "2018-03-07", "close": 14.34, "volume": 2310435.0}, {"date": "2018-03-08", "close": 14.19, "volume": 1944514.0}, {"date": "2018-03-09", "close": 14.74, "volume": 2837665.0}, {"date": "2018-03-12", "close": 13.36, "volume": 13345520.0}, {"date": "2018-03-13", "close": 13.32, "volume": 6184857.0}, {"date": "2018-03-14", "close": 12.78, "volume": 6162157.0}, {"date": "2018-03-15", "close": 12.48, "volume": 9538850.0}, {"date": "2018-03-16", "close": 12.39, "volume": 8711406.0}, {"date": "2018-03-19", "close": 12.25, "volume": 8146039.0}, {"date": "2018-03-20", "close": 12.2, "volume": 4041753.0}, {"date": "2018-03-21", "close": 12.55, "volume": 8216954.0}, {"date": "2018-03-22", "close": 12.58, "volume": 6509089.0}, {"date": "2018-03-23", "close": 12.25, "volume": 3428721.0}, {"date": "2018-03-26", "close": 12.6, "volume": 3231607.0}, {"date": "2018-03-27", "close": 12.94, "volume": 6824472.0}, {"date": "2018-03-28", "close": 12.87, "volume": 3554644.0}, {"date": "2018-03-29", "close": 13.0, "volume": 3189080.0}, {"date": "2018-04-02", "close": 12.78, "volume": 3234338.0}, {"date": "2018-04-03", "close": 12.92, "volume": 2748305.0}, {"date": "2018-04-04", "close": 12.85, "volume": 3081387.0}, {"date": "2018-04-05", "close": 12.99, "volume": 4357808.0}, {"date": "2018-04-06", "close": 12.82, "volume": 2144777.0}, {"date": "2018-04-09", "close": 10.62, "volume": 20597320.0}, {"date": "2018-04-10", "close": 10.86, "volume": 13692820.0}, {"date": "2018-04-11", "close": 10.86, "volume": 5344793.0}, {"date": "2018-04-12", "close": 10.91, "volume": 5119976.0}, {"date": "2018-04-13", "close": 10.77, "volume": 3018570.0}, {"date": "2018-04-16", "close": 10.84, "volume": 4916439.0}, {"date": "2018-04-17", "close": 10.77, "volume": 5071735.0}, {"date": "2018-04-18", "close": 10.5, "volume": 12658880.0}, {"date": "2018-04-19", "close": 10.35, "volume": 11762890.0}, {"date": "2018-04-20", "close": 10.61, "volume": 6926551.0}, {"date": "2018-04-23", "close": 10.32, "volume": 4324003.0}, {"date": "2018-04-24", "close": 10.47, "volume": 4948671.0}, {"date": "2018-04-25", "close": 10.17, "volume": 3276590.0}, {"date": "2018-04-26", "close": 10.01, "volume": 4612934.0}, {"date": "2018-04-27", "close": 10.36, "volume": 4570568.0}, {"date": "2018-04-30", "close": 10.02, "volume": 5985813.0}, {"date": "2018-05-01", "close": 10.61, "volume": 7425430.0}, {"date": "2018-05-02", "close": 10.41, "volume": 5070114.0}, {"date": "2018-05-03", "close": 10.42, "volume": 2991661.0}, {"date": "2018-05-04", "close": 10.6, "volume": 3423903.0}, {"date": "2018-05-07", "close": 10.47, "volume": 2416482.0}, {"date": "2018-05-08", "close": 10.65, "volume": 4425577.0}, {"date": "2018-05-09", "close": 10.47, "volume": 3543850.0}, {"date": "2018-05-10", "close": 10.4, "volume": 2552197.0}, {"date": "2018-05-11", "close": 10.46, "volume": 1888641.0}, {"date": "2018-05-14", "close": 10.47, "volume": 1676978.0}, {"date": "2018-05-15", "close": 10.55, "volume": 2636960.0}, {"date": "2018-05-16", "close": 10.81, "volume": 2741338.0}, {"date": "2018-05-17", "close": 10.78, "volume": 3468094.0}, {"date": "2018-05-18", "close": 10.69, "volume": 4008530.0}, {"date": "2018-05-21", "close": 10.67, "volume": 3286471.0}, {"date": "2018-05-22", "close": 10.7, "volume": 4106251.0}, {"date": "2018-05-23", "close": 10.66, "volume": 1934636.0}, {"date": "2018-05-24", "close": 10.61, "volume": 2677974.0}, {"date": "2018-05-25", "close": 10.49, "volume": 3946877.0}, {"date": "2018-05-29", "close": 10.61, "volume": 3436007.0}, {"date": "2018-05-30", "close": 10.57, "volume": 4112781.0}, {"date": "2018-05-31", "close": 10.39, "volume": 3360477.0}, {"date": "2018-06-01", "close": 10.52, "volume": 2672622.0}, {"date": "2018-06-04", "close": 10.65, "volume": 2106258.0}, {"date": "2018-06-05", "close": 10.68, "volume": 3283238.0}, {"date": "2018-06-06", "close": 11.05, "volume": 3926465.0}, {"date": "2018-06-07", "close": 11.11, "volume": 3702109.0}, {"date": "2018-06-08", "close": 11.44, "volume": 4864533.0}, {"date": "2018-06-11", "close": 11.19, "volume": 3554205.0}, {"date": "2018-06-12", "close": 11.28, "volume": 3685787.0}, {"date": "2018-06-13", "close": 11.07, "volume": 5010324.0}, {"date": "2018-06-14", "close": 10.97, "volume": 3007584.0}, {"date": "2018-06-15", "close": 11.06, "volume": 3990238.0}, {"date": "2018-06-18", "close": 11.07, "volume": 3662560.0}, {"date": "2018-06-19", "close": 11.22, "volume": 2565181.0}, {"date": "2018-06-20", "close": 11.32, "volume": 2590957.0}, {"date": "2018-06-21", "close": 11.37, "volume": 4073246.0}, {"date": "2018-06-22", "close": 11.23, "volume": 5062519.0}, {"date": "2018-06-25", "close": 10.96, "volume": 3295437.0}, {"date": "2018-06-26", "close": 11.01, "volume": 2518184.0}, {"date": "2018-06-27", "close": 10.71, "volume": 2628890.0}, {"date": "2018-06-28", "close": 10.75, "volume": 3007052.0}, {"date": "2018-06-29", "close": 10.72, "volume": 2146309.0}, {"date": "2018-07-02", "close": 10.87, "volume": 3424960.0}, {"date": "2018-07-03", "close": 10.92, "volume": 1076146.0}, {"date": "2018-07-05", "close": 10.89, "volume": 2233632.0}, {"date": "2018-07-06", "close": 11.08, "volume": 2673842.0}, {"date": "2018-07-09", "close": 11.34, "volume": 2245434.0}, {"date": "2018-07-10", "close": 11.13, "volume": 3083245.0}, {"date": "2018-07-11", "close": 10.92, "volume": 4303808.0}, {"date": "2018-07-12", "close": 10.87, "volume": 2276508.0}, {"date": "2018-07-13", "close": 10.75, "volume": 1747331.0}, {"date": "2018-07-16", "close": 11.15, "volume": 3259544.0}, {"date": "2018-07-17", "close": 11.23, "volume": 2436985.0}, {"date": "2018-07-18", "close": 12.25, "volume": 10181440.0}, {"date": "2018-07-19", "close": 12.32, "volume": 6906737.0}, {"date": "2018-07-20", "close": 12.41, "volume": 5757120.0}, {"date": "2018-07-23", "close": 12.43, "volume": 4542015.0}, {"date": "2018-07-24", "close": 12.39, "volume": 4210733.0}, {"date": "2018-07-25", "close": 12.36, "volume": 3151874.0}, {"date": "2018-07-26", "close": 12.36, "volume": 5139603.0}, {"date": "2018-07-27", "close": 12.41, "volume": 5210763.0}, {"date": "2018-07-30", "close": 12.44, "volume": 2636772.0}, {"date": "2018-07-31", "close": 12.48, "volume": 2721697.0}, {"date": "2018-08-01", "close": 12.34, "volume": 3666633.0}, {"date": "2018-08-02", "close": 12.46, "volume": 2774616.0}, {"date": "2018-08-03", "close": 12.47, "volume": 1465153.0}, {"date": "2018-08-06", "close": 12.54, "volume": 1842248.0}, {"date": "2018-08-07", "close": 12.62, "volume": 2027261.0}, {"date": "2018-08-08", "close": 12.73, "volume": 1542709.0}, {"date": "2018-08-09", "close": 12.61, "volume": 1133578.0}, {"date": "2018-08-10", "close": 12.59, "volume": 1193562.0}, {"date": "2018-08-13", "close": 12.46, "volume": 2085511.0}, {"date": "2018-08-14", "close": 12.55, "volume": 2163097.0}, {"date": "2018-08-15", "close": 12.38, "volume": 1719811.0}, {"date": "2018-08-16", "close": 12.56, "volume": 2059818.0}, {"date": "2018-08-17", "close": 12.48, "volume": 1460813.0}, {"date": "2018-08-20", "close": 12.5, "volume": 1452168.0}, {"date": "2018-08-21", "close": 12.56, "volume": 2562410.0}, {"date": "2018-08-22", "close": 12.65, "volume": 1997380.0}, {"date": "2018-08-23", "close": 12.59, "volume": 3648571.0}, {"date": "2018-08-24", "close": 12.65, "volume": 1569175.0}, {"date": "2018-08-27", "close": 12.67, "volume": 1555371.0}, {"date": "2018-08-28", "close": 12.48, "volume": 2362357.0}, {"date": "2018-08-29", "close": 12.47, "volume": 2075582.0}, {"date": "2018-08-30", "close": 12.59, "volume": 4330225.0}, {"date": "2018-08-31", "close": 12.72, "volume": 2331411.0}, {"date": "2018-09-04", "close": 12.83, "volume": 2539483.0}, {"date": "2018-09-05", "close": 13.08, "volume": 4142270.0}, {"date": "2018-09-06", "close": 13.05, "volume": 2486891.0}, {"date": "2018-09-07", "close": 12.98, "volume": 1957345.0}, {"date": "2018-09-10", "close": 13.02, "volume": 1736602.0}, {"date": "2018-09-11", "close": 13.07, "volume": 1503732.0}, {"date": "2018-09-12", "close": 12.92, "volume": 2547181.0}, {"date": "2018-09-13", "close": 12.94, "volume": 1345295.0}, {"date": "2018-09-14", "close": 13.07, "volume": 1504155.0}, {"date": "2018-09-17", "close": 12.88, "volume": 1899329.0}, {"date": "2018-09-18", "close": 12.91, "volume": 2035347.0}, {"date": "2018-09-19", "close": 13.0, "volume": 2522688.0}, {"date": "2018-09-20", "close": 13.09, "volume": 2279453.0}, {"date": "2018-09-21", "close": 13.1, "volume": 5649831.0}, {"date": "2018-09-24", "close": 12.98, "volume": 1728004.0}, {"date": "2018-09-25", "close": 12.94, "volume": 2875692.0}, {"date": "2018-09-26", "close": 12.98, "volume": 2991001.0}, {"date": "2018-09-27", "close": 13.03, "volume": 1950574.0}, {"date": "2018-09-28", "close": 13.31, "volume": 4306012.0}, {"date": "2018-10-01", "close": 13.11, "volume": 2549507.0}, {"date": "2018-10-02", "close": 13.0, "volume": 3449202.0}, {"date": "2018-10-03", "close": 13.17, "volume": 1508292.0}, {"date": "2018-10-04", "close": 13.03, "volume": 3387418.0}, {"date": "2018-10-05", "close": 12.7, "volume": 3031101.0}, {"date": "2018-10-08", "close": 12.81, "volume": 1909615.0}, {"date": "2018-10-09", "close": 12.9, "volume": 2257679.0}, {"date": "2018-10-10", "close": 12.49, "volume": 2601905.0}, {"date": "2018-10-11", "close": 12.09, "volume": 4577279.0}, {"date": "2018-10-12", "close": 12.24, "volume": 4004624.0}, {"date": "2018-10-15", "close": 12.25, "volume": 3313185.0}, {"date": "2018-10-16", "close": 12.66, "volume": 4667192.0}, {"date": "2018-10-17", "close": 12.99, "volume": 3933859.0}, {"date": "2018-10-18", "close": 12.54, "volume": 3194673.0}, {"date": "2018-10-19", "close": 12.45, "volume": 3569284.0}, {"date": "2018-10-22", "close": 12.31, "volume": 4922763.0}, {"date": "2018-10-23", "close": 12.1, "volume": 5653528.0}, {"date": "2018-10-24", "close": 11.39, "volume": 6454959.0}, {"date": "2018-10-25", "close": 11.77, "volume": 4185066.0}, {"date": "2018-10-26", "close": 11.65, "volume": 3331941.0}, {"date": "2018-10-29", "close": 11.78, "volume": 2543190.0}, {"date": "2018-10-30", "close": 12.04, "volume": 2368908.0}, {"date": "2018-10-31", "close": 12.21, "volume": 4348042.0}, {"date": "2018-11-01", "close": 12.47, "volume": 2345489.0}, {"date": "2018-11-02", "close": 12.27, "volume": 2164823.0}, {"date": "2018-11-05", "close": 12.32, "volume": 1315821.0}, {"date": "2018-11-06", "close": 12.53, "volume": 1460264.0}, {"date": "2018-11-07", "close": 12.48, "volume": 2579091.0}, {"date": "2018-11-08", "close": 12.78, "volume": 3228973.0}, {"date": "2018-11-09", "close": 12.4, "volume": 2829271.0}, {"date": "2018-11-12", "close": 12.29, "volume": 1723451.0}, {"date": "2018-11-13", "close": 12.53, "volume": 2626459.0}, {"date": "2018-11-14", "close": 12.08, "volume": 3867496.0}, {"date": "2018-11-15", "close": 12.15, "volume": 3805110.0}, {"date": "2018-11-16", "close": 12.05, "volume": 3272422.0}, {"date": "2018-11-19", "close": 11.78, "volume": 11510180.0}, {"date": "2018-11-20", "close": 11.51, "volume": 5468546.0}, {"date": "2018-11-21", "close": 11.63, "volume": 3073289.0}, {"date": "2018-11-23", "close": 11.5, "volume": 975512.0}, {"date": "2018-11-26", "close": 11.7, "volume": 3342815.0}, {"date": "2018-11-27", "close": 11.45, "volume": 3199830.0}, {"date": "2018-11-28", "close": 11.7, "volume": 3134797.0}, {"date": "2018-11-29", "close": 11.7, "volume": 2542708.0}, {"date": "2018-11-30", "close": 11.71, "volume": 2572860.0}, {"date": "2018-12-03", "close": 11.98, "volume": 2763037.0}, {"date": "2018-12-04", "close": 11.19, "volume": 5052315.0}, {"date": "2018-12-06", "close": 11.25, "volume": 3664841.0}, {"date": "2018-12-07", "close": 11.0, "volume": 2445112.0}, {"date": "2018-12-10", "close": 10.61, "volume": 4301726.0}, {"date": "2018-12-11", "close": 10.64, "volume": 3158627.0}, {"date": "2018-12-12", "close": 10.77, "volume": 2938259.0}, {"date": "2018-12-13", "close": 10.42, "volume": 2889593.0}, {"date": "2018-12-14", "close": 10.17, "volume": 2274380.0}, {"date": "2018-12-17", "close": 10.17, "volume": 2777982.0}, {"date": "2018-12-18", "close": 10.28, "volume": 2511263.0}, {"date": "2018-12-19", "close": 10.03, "volume": 3118700.0}, {"date": "2018-12-20", "close": 9.96, "volume": 2797322.0}, {"date": "2018-12-21", "close": 9.68, "volume": 4316988.0}, {"date": "2018-12-24", "close": 9.41, "volume": 1621668.0}, {"date": "2018-12-26", "close": 10.09, "volume": 4911569.0}, {"date": "2018-12-27", "close": 10.19, "volume": 3671699.0}, {"date": "2018-12-28", "close": 10.23, "volume": 3111891.0}, {"date": "2018-12-31", "close": 10.46, "volume": 3852623.0}, {"date": "2019-01-02", "close": 10.51, "volume": 3455521.0}, {"date": "2019-01-03", "close": 10.52, "volume": 2590847.0}, {"date": "2019-01-04", "close": 10.8, "volume": 3325405.0}, {"date": "2019-01-07", "close": 10.58, "volume": 3778244.0}, {"date": "2019-01-08", "close": 10.81, "volume": 2271888.0}, {"date": "2019-01-09", "close": 11.06, "volume": 2209753.0}, {"date": "2019-01-10", "close": 11.08, "volume": 1392261.0}, {"date": "2019-01-11", "close": 11.09, "volume": 1732604.0}, {"date": "2019-01-14", "close": 11.05, "volume": 1902502.0}, {"date": "2019-01-15", "close": 11.26, "volume": 2191262.0}, {"date": "2019-01-16", "close": 11.53, "volume": 5284955.0}, {"date": "2019-01-17", "close": 11.65, "volume": 4386158.0}, {"date": "2019-01-18", "close": 11.76, "volume": 2826006.0}, {"date": "2019-01-22", "close": 11.64, "volume": 3506249.0}, {"date": "2019-01-23", "close": 11.69, "volume": 2374341.0}, {"date": "2019-01-24", "close": 11.95, "volume": 2859111.0}, {"date": "2019-01-25", "close": 12.05, "volume": 1757126.0}, {"date": "2019-01-28", "close": 12.06, "volume": 2396616.0}, {"date": "2019-01-29", "close": 12.16, "volume": 3519650.0}, {"date": "2019-01-30", "close": 12.37, "volume": 2618784.0}, {"date": "2019-01-31", "close": 12.48, "volume": 1979719.0}, {"date": "2019-02-01", "close": 12.59, "volume": 2751531.0}, {"date": "2019-02-04", "close": 12.55, "volume": 1361885.0}, {"date": "2019-02-05", "close": 12.54, "volume": 1546239.0}, {"date": "2019-02-06", "close": 12.52, "volume": 1430363.0}, {"date": "2019-02-07", "close": 12.54, "volume": 1694790.0}, {"date": "2019-02-08", "close": 12.36, "volume": 3559933.0}, {"date": "2019-02-11", "close": 12.42, "volume": 1866656.0}, {"date": "2019-02-12", "close": 12.69, "volume": 2400156.0}, {"date": "2019-02-13", "close": 12.68, "volume": 1288956.0}, {"date": "2019-02-14", "close": 12.58, "volume": 1799140.0}, {"date": "2019-02-15", "close": 13.1, "volume": 5732390.0}, {"date": "2019-02-19", "close": 13.29, "volume": 1665532.0}, {"date": "2019-02-20", "close": 13.32, "volume": 2080739.0}, {"date": "2019-02-21", "close": 13.13, "volume": 1313919.0}, {"date": "2019-02-22", "close": 13.29, "volume": 1296387.0}, {"date": "2019-02-25", "close": 13.05, "volume": 1564561.0}, {"date": "2019-02-26", "close": 13.15, "volume": 1995423.0}, {"date": "2019-02-27", "close": 13.16, "volume": 1510047.0}, {"date": "2019-02-28", "close": 12.98, "volume": 2876696.0}, {"date": "2019-03-01", "close": 13.05, "volume": 2329578.0}, {"date": "2019-03-04", "close": 13.27, "volume": 2640623.0}, {"date": "2019-03-05", "close": 13.12, "volume": 1999175.0}, {"date": "2019-03-06", "close": 12.95, "volume": 1945094.0}, {"date": "2019-03-07", "close": 12.78, "volume": 1659227.0}, {"date": "2019-03-08", "close": 12.8, "volume": 3649312.0}, {"date": "2019-03-11", "close": 13.15, "volume": 2860535.0}, {"date": "2019-03-12", "close": 13.1, "volume": 1895887.0}, {"date": "2019-03-13", "close": 13.14, "volume": 2350769.0}, {"date": "2019-03-14", "close": 13.1, "volume": 1324280.0}, {"date": "2019-03-15", "close": 13.11, "volume": 5250301.0}, {"date": "2019-03-18", "close": 13.41, "volume": 2089233.0}, {"date": "2019-03-19", "close": 13.3, "volume": 2394486.0}, {"date": "2019-03-20", "close": 13.18, "volume": 2758057.0}, {"date": "2019-03-21", "close": 13.48, "volume": 3695801.0}, {"date": "2019-03-22", "close": 13.09, "volume": 3149813.0}, {"date": "2019-03-25", "close": 12.91, "volume": 4027510.0}, {"date": "2019-03-26", "close": 13.19, "volume": 2378647.0}, {"date": "2019-03-27", "close": 13.12, "volume": 2418838.0}, {"date": "2019-03-28", "close": 13.3, "volume": 2750662.0}, {"date": "2019-03-29", "close": 13.19, "volume": 2109047.0}, {"date": "2019-04-01", "close": 13.46, "volume": 1770915.0}, {"date": "2019-04-02", "close": 13.55, "volume": 2485744.0}, {"date": "2019-04-03", "close": 13.6, "volume": 1983194.0}, {"date": "2019-04-04", "close": 13.85, "volume": 1580500.0}, {"date": "2019-04-05", "close": 13.9, "volume": 1412823.0}, {"date": "2019-04-08", "close": 14.13, "volume": 1728114.0}, {"date": "2019-04-09", "close": 13.65, "volume": 3111965.0}, {"date": "2019-04-10", "close": 13.8, "volume": 2210621.0}, {"date": "2019-04-11", "close": 13.97, "volume": 2084977.0}, {"date": "2019-04-12", "close": 13.96, "volume": 2642799.0}, {"date": "2019-04-15", "close": 13.8, "volume": 1895162.0}, {"date": "2019-04-16", "close": 13.95, "volume": 2630387.0}, {"date": "2019-04-17", "close": 13.74, "volume": 1912597.0}, {"date": "2019-04-18", "close": 13.75, "volume": 1649900.0}, {"date": "2019-04-22", "close": 13.75, "volume": 2527621.0}, {"date": "2019-04-23", "close": 13.98, "volume": 6249917.0}, {"date": "2019-04-24", "close": 14.24, "volume": 3293675.0}, {"date": "2019-04-25", "close": 14.29, "volume": 4774069.0}, {"date": "2019-04-26", "close": 14.48, "volume": 2434977.0}, {"date": "2019-04-29", "close": 14.6, "volume": 3377370.0}, {"date": "2019-04-30", "close": 14.64, "volume": 3679145.0}, {"date": "2019-05-01", "close": 14.57, "volume": 4177792.0}, {"date": "2019-05-02", "close": 14.6, "volume": 2105630.0}, {"date": "2019-05-03", "close": 14.61, "volume": 2015783.0}, {"date": "2019-05-06", "close": 14.61, "volume": 2097260.0}, {"date": "2019-05-07", "close": 14.41, "volume": 2264012.0}, {"date": "2019-05-08", "close": 14.02, "volume": 5227715.0}, {"date": "2019-05-09", "close": 14.04, "volume": 2908548.0}, {"date": "2019-05-10", "close": 14.14, "volume": 1984297.0}, {"date": "2019-05-13", "close": 13.58, "volume": 2318332.0}, {"date": "2019-05-14", "close": 13.86, "volume": 3044671.0}, {"date": "2019-05-15", "close": 13.9, "volume": 2196732.0}, {"date": "2019-05-16", "close": 13.92, "volume": 1828728.0}, {"date": "2019-05-17", "close": 13.78, "volume": 1790102.0}, {"date": "2019-05-20", "close": 13.94, "volume": 3211619.0}, {"date": "2019-05-21", "close": 13.92, "volume": 2628999.0}, {"date": "2019-05-22", "close": 13.92, "volume": 1881867.0}, {"date": "2019-05-23", "close": 13.63, "volume": 2159772.0}, {"date": "2019-05-24", "close": 13.73, "volume": 1673755.0}, {"date": "2019-05-28", "close": 13.82, "volume": 2363936.0}, {"date": "2019-05-29", "close": 13.94, "volume": 4284098.0}, {"date": "2019-05-30", "close": 13.73, "volume": 3394349.0}, {"date": "2019-05-31", "close": 13.55, "volume": 5949269.0}, {"date": "2019-06-03", "close": 13.7, "volume": 3179941.0}, {"date": "2019-06-04", "close": 14.04, "volume": 2946623.0}, {"date": "2019-06-05", "close": 14.17, "volume": 2764872.0}, {"date": "2019-06-06", "close": 14.3, "volume": 2714441.0}, {"date": "2019-06-07", "close": 14.15, "volume": 2392928.0}, {"date": "2019-06-10", "close": 14.11, "volume": 2544363.0}, {"date": "2019-06-11", "close": 14.01, "volume": 4651118.0}, {"date": "2019-06-12", "close": 13.84, "volume": 3079732.0}, {"date": "2019-06-13", "close": 13.85, "volume": 2896351.0}, {"date": "2019-06-14", "close": 13.83, "volume": 2594052.0}, {"date": "2019-06-17", "close": 13.65, "volume": 3099195.0}, {"date": "2019-06-18", "close": 13.83, "volume": 4464578.0}, {"date": "2019-06-19", "close": 13.87, "volume": 3797373.0}, {"date": "2019-06-20", "close": 13.71, "volume": 4864585.0}, {"date": "2019-06-21", "close": 13.44, "volume": 4883230.0}, {"date": "2019-06-24", "close": 13.37, "volume": 5437837.0}, {"date": "2019-06-25", "close": 13.02, "volume": 6452590.0}, {"date": "2019-06-26", "close": 13.0, "volume": 4174676.0}, {"date": "2019-06-27", "close": 13.14, "volume": 6286894.0}, {"date": "2019-06-28", "close": 13.14, "volume": 39711330.0}, {"date": "2019-07-01", "close": 13.52, "volume": 4974867.0}, {"date": "2019-07-02", "close": 13.49, "volume": 5728485.0}, {"date": "2019-07-03", "close": 13.67, "volume": 3798574.0}, {"date": "2019-07-05", "close": 13.91, "volume": 3618770.0}, {"date": "2019-07-08", "close": 13.71, "volume": 3749830.0}, {"date": "2019-07-09", "close": 13.47, "volume": 7047180.0}, {"date": "2019-07-10", "close": 13.46, "volume": 4848520.0}, {"date": "2019-07-11", "close": 13.68, "volume": 5478017.0}, {"date": "2019-07-12", "close": 13.78, "volume": 5388913.0}, {"date": "2019-07-15", "close": 13.41, "volume": 4835060.0}, {"date": "2019-07-16", "close": 13.5, "volume": 4733851.0}, {"date": "2019-07-17", "close": 13.21, "volume": 4714141.0}, {"date": "2019-07-18", "close": 13.4, "volume": 5636741.0}, {"date": "2019-07-19", "close": 13.29, "volume": 3009053.0}, {"date": "2019-07-22", "close": 13.15, "volume": 6217649.0}, {"date": "2019-07-23", "close": 13.34, "volume": 3976518.0}, {"date": "2019-07-24", "close": 13.57, "volume": 6614961.0}, {"date": "2019-07-25", "close": 13.17, "volume": 3951457.0}, {"date": "2019-07-26", "close": 12.75, "volume": 7256030.0}, {"date": "2019-07-29", "close": 13.01, "volume": 5280224.0}, {"date": "2019-07-30", "close": 13.06, "volume": 2680743.0}, {"date": "2019-07-31", "close": 12.85, "volume": 3275396.0}, {"date": "2019-08-01", "close": 12.64, "volume": 4026143.0}, {"date": "2019-08-02", "close": 12.67, "volume": 4297453.0}, {"date": "2019-08-05", "close": 12.29, "volume": 4311261.0}, {"date": "2019-08-06", "close": 12.54, "volume": 3325295.0}, {"date": "2019-08-07", "close": 12.55, "volume": 3018274.0}, {"date": "2019-08-08", "close": 12.75, "volume": 3794908.0}, {"date": "2019-08-09", "close": 12.55, "volume": 3312591.0}, {"date": "2019-08-12", "close": 12.22, "volume": 1407435.0}, {"date": "2019-08-13", "close": 12.35, "volume": 3765753.0}, {"date": "2019-08-14", "close": 12.01, "volume": 3979608.0}, {"date": "2019-08-15", "close": 12.18, "volume": 2175312.0}, {"date": "2019-08-16", "close": 12.42, "volume": 1898862.0}, {"date": "2019-08-19", "close": 12.53, "volume": 3109254.0}, {"date": "2019-08-20", "close": 12.46, "volume": 2048318.0}, {"date": "2019-08-21", "close": 12.4, "volume": 1899872.0}, {"date": "2019-08-22", "close": 12.48, "volume": 3327508.0}, {"date": "2019-08-23", "close": 12.31, "volume": 3254830.0}, {"date": "2019-08-26", "close": 12.46, "volume": 1836093.0}, {"date": "2019-08-27", "close": 12.31, "volume": 1729121.0}, {"date": "2019-08-28", "close": 12.42, "volume": 2157432.0}, {"date": "2019-08-29", "close": 12.56, "volume": 1735532.0}, {"date": "2019-08-30", "close": 12.65, "volume": 4745013.0}, {"date": "2019-09-03", "close": 12.71, "volume": 3832860.0}, {"date": "2019-09-04", "close": 12.72, "volume": 1926470.0}, {"date": "2019-09-05", "close": 12.83, "volume": 3032904.0}, {"date": "2019-09-06", "close": 12.7, "volume": 3463075.0}, {"date": "2019-09-09", "close": 13.09, "volume": 3917346.0}, {"date": "2019-09-10", "close": 13.06, "volume": 3712941.0}, {"date": "2019-09-11", "close": 13.25, "volume": 2484678.0}, {"date": "2019-09-12", "close": 12.95, "volume": 3041442.0}, {"date": "2019-09-13", "close": 12.72, "volume": 8568034.0}, {"date": "2019-09-16", "close": 13.02, "volume": 3542994.0}, {"date": "2019-09-17", "close": 12.83, "volume": 3042733.0}, {"date": "2019-09-18", "close": 12.9, "volume": 3346893.0}, {"date": "2019-09-19", "close": 12.95, "volume": 3346590.0}, {"date": "2019-09-20", "close": 13.04, "volume": 7829956.0}, {"date": "2019-09-23", "close": 13.0, "volume": 2059073.0}, {"date": "2019-09-24", "close": 13.01, "volume": 5075939.0}, {"date": "2019-09-25", "close": 13.14, "volume": 3883854.0}, {"date": "2019-09-26", "close": 13.13, "volume": 3850073.0}, {"date": "2019-09-27", "close": 12.73, "volume": 1845844.0}, {"date": "2019-09-30", "close": 12.58, "volume": 2637122.0}, {"date": "2019-10-01", "close": 12.67, "volume": 2446808.0}, {"date": "2019-10-02", "close": 12.55, "volume": 2285061.0}, {"date": "2019-10-03", "close": 12.49, "volume": 2025568.0}, {"date": "2019-10-04", "close": 12.71, "volume": 2119116.0}, {"date": "2019-10-07", "close": 12.56, "volume": 3296426.0}, {"date": "2019-10-08", "close": 12.53, "volume": 4856231.0}, {"date": "2019-10-09", "close": 12.63, "volume": 1815626.0}, {"date": "2019-10-10", "close": 12.95, "volume": 2768381.0}, {"date": "2019-10-11", "close": 13.05, "volume": 2525149.0}, {"date": "2019-10-14", "close": 13.04, "volume": 1347216.0}, {"date": "2019-10-15", "close": 13.29, "volume": 2745911.0}, {"date": "2019-10-16", "close": 13.23, "volume": 1904800.0}, {"date": "2019-10-17", "close": 13.41, "volume": 1676942.0}, {"date": "2019-10-18", "close": 13.52, "volume": 1914927.0}, {"date": "2019-10-21", "close": 13.74, "volume": 3442273.0}, {"date": "2019-10-22", "close": 14.16, "volume": 6960632.0}, {"date": "2019-10-23", "close": 14.12, "volume": 2947796.0}, {"date": "2019-10-24", "close": 14.21, "volume": 2693512.0}, {"date": "2019-10-25", "close": 14.15, "volume": 2211750.0}, {"date": "2019-10-28", "close": 13.99, "volume": 3182231.0}, {"date": "2019-10-29", "close": 13.98, "volume": 2082788.0}, {"date": "2019-10-30", "close": 13.73, "volume": 2233360.0}, {"date": "2019-10-31", "close": 13.71, "volume": 3399170.0}, {"date": "2019-11-01", "close": 13.76, "volume": 1875358.0}, {"date": "2019-11-04", "close": 13.89, "volume": 2740446.0}, {"date": "2019-11-05", "close": 13.96, "volume": 2616820.0}, {"date": "2019-11-06", "close": 13.99, "volume": 1683739.0}, {"date": "2019-11-07", "close": 13.89, "volume": 3581468.0}, {"date": "2019-11-08", "close": 13.97, "volume": 3314114.0}, {"date": "2019-11-11", "close": 14.03, "volume": 1895198.0}, {"date": "2019-11-12", "close": 14.15, "volume": 3325115.0}, {"date": "2019-11-13", "close": 14.23, "volume": 2813984.0}, {"date": "2019-11-14", "close": 14.17, "volume": 2361134.0}, {"date": "2019-11-15", "close": 14.08, "volume": 1496867.0}, {"date": "2019-11-18", "close": 14.05, "volume": 1377545.0}, {"date": "2019-11-19", "close": 14.19, "volume": 2676507.0}, {"date": "2019-11-20", "close": 14.1, "volume": 2797686.0}, {"date": "2019-11-21", "close": 14.09, "volume": 1471078.0}, {"date": "2019-11-22", "close": 14.07, "volume": 1347171.0}, {"date": "2019-11-25", "close": 14.2, "volume": 2114860.0}, {"date": "2019-11-26", "close": 14.33, "volume": 1799314.0}, {"date": "2019-11-27", "close": 14.52, "volume": 1712264.0}, {"date": "2019-11-29", "close": 14.41, "volume": 781686.0}, {"date": "2019-12-02", "close": 14.09, "volume": 2341897.0}, {"date": "2019-12-03", "close": 14.0, "volume": 2478993.0}, {"date": "2019-12-04", "close": 14.02, "volume": 1720066.0}, {"date": "2019-12-05", "close": 14.15, "volume": 3238177.0}, {"date": "2019-12-06", "close": 14.1, "volume": 1985805.0}, {"date": "2019-12-09", "close": 14.13, "volume": 1312962.0}, {"date": "2019-12-10", "close": 14.19, "volume": 1469154.0}, {"date": "2019-12-11", "close": 14.27, "volume": 1068585.0}, {"date": "2019-12-12", "close": 14.39, "volume": 1645527.0}, {"date": "2019-12-13", "close": 14.36, "volume": 2243635.0}, {"date": "2019-12-16", "close": 14.45, "volume": 2943032.0}, {"date": "2019-12-17", "close": 14.47, "volume": 1956333.0}, {"date": "2019-12-18", "close": 14.36, "volume": 1798296.0}, {"date": "2019-12-19", "close": 14.31, "volume": 4193509.0}, {"date": "2019-12-20", "close": 14.36, "volume": 3469729.0}, {"date": "2019-12-23", "close": 14.24, "volume": 2632024.0}, {"date": "2019-12-24", "close": 14.24, "volume": 631622.0}, {"date": "2019-12-26", "close": 14.14, "volume": 784555.0}, {"date": "2019-12-27", "close": 14.14, "volume": 1475399.0}, {"date": "2019-12-30", "close": 14.1, "volume": 1660442.0}, {"date": "2019-12-31", "close": 14.17, "volume": 1604555.0}, {"date": "2020-01-02", "close": 14.16, "volume": 1380859.0}, {"date": "2020-01-03", "close": 14.05, "volume": 1893690.0}, {"date": "2020-01-06", "close": 14.0, "volume": 1484425.0}, {"date": "2020-01-07", "close": 13.88, "volume": 1764383.0}, {"date": "2020-01-08", "close": 13.82, "volume": 1966532.0}, {"date": "2020-01-09", "close": 14.03, "volume": 1818252.0}, {"date": "2020-01-10", "close": 13.89, "volume": 1255934.0}, {"date": "2020-01-13", "close": 13.85, "volume": 1420137.0}, {"date": "2020-01-14", "close": 13.84, "volume": 2540173.0}, {"date": "2020-01-15", "close": 13.91, "volume": 2277578.0}, {"date": "2020-01-16", "close": 14.03, "volume": 1571378.0}, {"date": "2020-01-17", "close": 14.09, "volume": 1440205.0}, {"date": "2020-01-21", "close": 14.04, "volume": 2149378.0}, {"date": "2020-01-22", "close": 14.06, "volume": 2736395.0}, {"date": "2020-01-23", "close": 14.01, "volume": 2362035.0}, {"date": "2020-01-24", "close": 13.78, "volume": 2113776.0}, {"date": "2020-01-27", "close": 13.67, "volume": 2019935.0}, {"date": "2020-01-28", "close": 13.78, "volume": 1811582.0}, {"date": "2020-01-29", "close": 13.78, "volume": 3160775.0}, {"date": "2020-01-30", "close": 13.89, "volume": 3967512.0}, {"date": "2020-01-31", "close": 13.79, "volume": 3598056.0}, {"date": "2020-02-03", "close": 14.1, "volume": 4245396.0}, {"date": "2020-02-04", "close": 14.26, "volume": 7528701.0}, {"date": "2020-02-05", "close": 14.52, "volume": 3513888.0}, {"date": "2020-02-06", "close": 14.37, "volume": 3863752.0}, {"date": "2020-02-07", "close": 14.25, "volume": 3377068.0}, {"date": "2020-02-10", "close": 14.16, "volume": 2175311.0}, {"date": "2020-02-11", "close": 14.18, "volume": 2134330.0}, {"date": "2020-02-12", "close": 13.85, "volume": 5795712.0}, {"date": "2020-02-13", "close": 13.81, "volume": 2588148.0}, {"date": "2020-02-14", "close": 13.61, "volume": 4343034.0}, {"date": "2020-02-18", "close": 13.6, "volume": 2442832.0}, {"date": "2020-02-19", "close": 13.28, "volume": 3445673.0}, {"date": "2020-02-20", "close": 13.48, "volume": 3280034.0}, {"date": "2020-02-21", "close": 13.36, "volume": 2635352.0}, {"date": "2020-02-24", "close": 13.06, "volume": 3638637.0}, {"date": "2020-02-25", "close": 12.8, "volume": 4152156.0}, {"date": "2020-02-26", "close": 12.62, "volume": 4296425.0}, {"date": "2020-02-27", "close": 12.24, "volume": 5100317.0}, {"date": "2020-02-28", "close": 12.03, "volume": 7537104.0}, {"date": "2020-03-02", "close": 12.75, "volume": 5167513.0}, {"date": "2020-03-03", "close": 12.81, "volume": 7410595.0}, {"date": "2020-03-04", "close": 13.04, "volume": 3249062.0}, {"date": "2020-03-05", "close": 12.78, "volume": 3807992.0}, {"date": "2020-03-06", "close": 12.42, "volume": 3594969.0}, {"date": "2020-03-09", "close": 11.31, "volume": 3717020.0}, {"date": "2020-03-10", "close": 11.27, "volume": 4609508.0}, {"date": "2020-03-11", "close": 10.43, "volume": 6963977.0}, {"date": "2020-03-12", "close": 9.67, "volume": 8385989.0}, {"date": "2020-03-13", "close": 9.69, "volume": 7190572.0}, {"date": "2020-03-16", "close": 7.82, "volume": 6155245.0}, {"date": "2020-03-17", "close": 7.82, "volume": 10865880.0}, {"date": "2020-03-18", "close": 5.87, "volume": 9703710.0}, {"date": "2020-03-19", "close": 7.35, "volume": 11938880.0}, {"date": "2020-03-20", "close": 6.76, "volume": 11194520.0}, {"date": "2020-03-23", "close": 5.31, "volume": 6564217.0}, {"date": "2020-03-24", "close": 5.96, "volume": 8035221.0}, {"date": "2020-03-25", "close": 6.56, "volume": 9337164.0}, {"date": "2020-03-26", "close": 8.26, "volume": 9783016.0}, {"date": "2020-03-27", "close": 7.97, "volume": 7229877.0}, {"date": "2020-03-30", "close": 6.97, "volume": 5981350.0}, {"date": "2020-03-31", "close": 6.35, "volume": 6480839.0}, {"date": "2020-04-01", "close": 5.6, "volume": 7841456.0}, {"date": "2020-04-02", "close": 5.8, "volume": 5623150.0}, {"date": "2020-04-03", "close": 4.97, "volume": 11117890.0}, {"date": "2020-04-06", "close": 5.69, "volume": 7609914.0}, {"date": "2020-04-07", "close": 6.46, "volume": 13527910.0}, {"date": "2020-04-08", "close": 6.8, "volume": 9656635.0}, {"date": "2020-04-09", "close": 7.44, "volume": 12559720.0}, {"date": "2020-04-13", "close": 6.63, "volume": 3265284.0}, {"date": "2020-04-14", "close": 6.42, "volume": 5531753.0}, {"date": "2020-04-15", "close": 6.14, "volume": 11705080.0}, {"date": "2020-04-16", "close": 5.72, "volume": 7037131.0}, {"date": "2020-04-17", "close": 6.3, "volume": 6945683.0}, {"date": "2020-04-20", "close": 5.82, "volume": 6226827.0}, {"date": "2020-04-21", "close": 5.54, "volume": 6189101.0}, {"date": "2020-04-22", "close": 5.94, "volume": 9575406.0}, {"date": "2020-04-23", "close": 6.14, "volume": 5002120.0}, {"date": "2020-04-24", "close": 6.29, "volume": 4861333.0}, {"date": "2020-04-27", "close": 6.63, "volume": 7055408.0}, {"date": "2020-04-28", "close": 7.0, "volume": 8589008.0}, {"date": "2020-04-29", "close": 7.83, "volume": 6801535.0}, {"date": "2020-04-30", "close": 7.31, "volume": 5539261.0}, {"date": "2020-05-01", "close": 6.72, "volume": 4939167.0}, {"date": "2020-05-04", "close": 6.54, "volume": 8054473.0}, {"date": "2020-05-05", "close": 6.77, "volume": 7244957.0}, {"date": "2020-05-06", "close": 6.73, "volume": 4951828.0}, {"date": "2020-05-07", "close": 7.45, "volume": 7395271.0}, {"date": "2020-05-08", "close": 7.13, "volume": 6924255.0}, {"date": "2020-05-11", "close": 7.14, "volume": 10512330.0}, {"date": "2020-05-12", "close": 6.73, "volume": 9450172.0}, {"date": "2020-05-13", "close": 6.45, "volume": 4881752.0}, {"date": "2020-05-14", "close": 6.78, "volume": 7428287.0}, {"date": "2020-05-15", "close": 6.7, "volume": 5984404.0}, {"date": "2020-05-18", "close": 7.11, "volume": 6029767.0}, {"date": "2020-05-19", "close": 7.24, "volume": 5725254.0}, {"date": "2020-05-20", "close": 7.98, "volume": 8840501.0}, {"date": "2020-05-21", "close": 7.91, "volume": 6744147.0}, {"date": "2020-05-22", "close": 7.61, "volume": 6575351.0}, {"date": "2020-05-26", "close": 8.41, "volume": 7610758.0}, {"date": "2020-05-27", "close": 9.37, "volume": 11601970.0}, {"date": "2020-05-28", "close": 8.51, "volume": 9338827.0}, {"date": "2020-05-29", "close": 8.21, "volume": 8057598.0}, {"date": "2020-06-01", "close": 8.61, "volume": 8215471.0}, {"date": "2020-06-02", "close": 8.76, "volume": 7229475.0}, {"date": "2020-06-03", "close": 8.98, "volume": 4444968.0}, {"date": "2020-06-04", "close": 9.28, "volume": 7384305.0}, {"date": "2020-06-05", "close": 9.79, "volume": 7834967.0}, {"date": "2020-06-08", "close": 10.27, "volume": 6058609.0}, {"date": "2020-06-09", "close": 9.5, "volume": 7594690.0}, {"date": "2020-06-10", "close": 9.03, "volume": 9031317.0}, {"date": "2020-06-11", "close": 8.21, "volume": 4944927.0}, {"date": "2020-06-12", "close": 8.74, "volume": 3745883.0}, {"date": "2020-06-15", "close": 8.79, "volume": 8543212.0}, {"date": "2020-06-16", "close": 8.99, "volume": 9426874.0}, {"date": "2020-06-17", "close": 8.68, "volume": 7697492.0}, {"date": "2020-06-18", "close": 8.56, "volume": 6398248.0}, {"date": "2020-06-19", "close": 8.28, "volume": 7092947.0}, {"date": "2020-06-22", "close": 8.49, "volume": 4511545.0}, {"date": "2020-06-23", "close": 8.52, "volume": 9358364.0}, {"date": "2020-06-24", "close": 7.91, "volume": 7749729.0}, {"date": "2020-06-25", "close": 8.12, "volume": 5266308.0}, {"date": "2020-06-26", "close": 7.59, "volume": 8304905.0}, {"date": "2020-06-29", "close": 8.01, "volume": 5082348.0}, {"date": "2020-06-30", "close": 8.19, "volume": 6067126.0}, {"date": "2020-07-01", "close": 7.96, "volume": 4067813.0}, {"date": "2020-07-02", "close": 7.92, "volume": 6343348.0}, {"date": "2020-07-06", "close": 7.94, "volume": 4106992.0}, {"date": "2020-07-07", "close": 7.37, "volume": 4958231.0}, {"date": "2020-07-08", "close": 7.56, "volume": 5070057.0}, {"date": "2020-07-09", "close": 7.22, "volume": 7585218.0}, {"date": "2020-07-10", "close": 7.5, "volume": 4764138.0}, {"date": "2020-07-13", "close": 7.55, "volume": 7853073.0}, {"date": "2020-07-14", "close": 7.39, "volume": 4431821.0}, {"date": "2020-07-15", "close": 8.06, "volume": 5482913.0}, {"date": "2020-07-16", "close": 7.8, "volume": 4044261.0}, {"date": "2020-07-17", "close": 7.56, "volume": 5180861.0}, {"date": "2020-07-20", "close": 7.48, "volume": 3972833.0}, {"date": "2020-07-21", "close": 7.69, "volume": 2737619.0}, {"date": "2020-07-22", "close": 7.84, "volume": 3289817.0}, {"date": "2020-07-23", "close": 7.82, "volume": 1966088.0}, {"date": "2020-07-24", "close": 7.75, "volume": 3751503.0}, {"date": "2020-07-27", "close": 7.57, "volume": 2654649.0}, {"date": "2020-07-28", "close": 7.71, "volume": 2194930.0}, {"date": "2020-07-29", "close": 8.12, "volume": 3252895.0}, {"date": "2020-07-30", "close": 8.2, "volume": 3663825.0}, {"date": "2020-07-31", "close": 8.27, "volume": 7507574.0}, {"date": "2020-08-03", "close": 8.32, "volume": 3736135.0}, {"date": "2020-08-04", "close": 8.28, "volume": 5070319.0}, {"date": "2020-08-05", "close": 8.46, "volume": 6179670.0}, {"date": "2020-08-06", "close": 8.36, "volume": 3184700.0}, {"date": "2020-08-07", "close": 8.6, "volume": 3708320.0}, {"date": "2020-08-10", "close": 8.99, "volume": 7015259.0}, {"date": "2020-08-11", "close": 9.02, "volume": 8387145.0}, {"date": "2020-08-12", "close": 8.9, "volume": 4728931.0}, {"date": "2020-08-13", "close": 8.59, "volume": 4548746.0}, {"date": "2020-08-14", "close": 8.69, "volume": 3668596.0}, {"date": "2020-08-17", "close": 8.77, "volume": 3492090.0}, {"date": "2020-08-18", "close": 8.62, "volume": 4671247.0}, {"date": "2020-08-19", "close": 8.63, "volume": 3871406.0}, {"date": "2020-08-20", "close": 8.62, "volume": 2104553.0}, {"date": "2020-08-21", "close": 8.61, "volume": 3683755.0}, {"date": "2020-08-24", "close": 9.02, "volume": 3253983.0}, {"date": "2020-08-25", "close": 8.97, "volume": 2496937.0}, {"date": "2020-08-26", "close": 8.82, "volume": 3368727.0}, {"date": "2020-08-27", "close": 9.11, "volume": 3066106.0}, {"date": "2020-08-28", "close": 9.18, "volume": 1998474.0}, {"date": "2020-08-31", "close": 9.17, "volume": 2817211.0}, {"date": "2020-09-01", "close": 9.22, "volume": 2424266.0}, {"date": "2020-09-02", "close": 9.55, "volume": 4186056.0}, {"date": "2020-09-03", "close": 9.33, "volume": 4534901.0}, {"date": "2020-09-04", "close": 9.44, "volume": 3914875.0}, {"date": "2020-09-08", "close": 8.91, "volume": 5244502.0}, {"date": "2020-09-09", "close": 9.14, "volume": 4634160.0}, {"date": "2020-09-10", "close": 9.1, "volume": 3743063.0}, {"date": "2020-09-11", "close": 9.3, "volume": 3832833.0}, {"date": "2020-09-14", "close": 9.59, "volume": 3476588.0}, {"date": "2020-09-15", "close": 9.57, "volume": 4160644.0}, {"date": "2020-09-16", "close": 9.46, "volume": 3489255.0}, {"date": "2020-09-17", "close": 9.51, "volume": 4166654.0}, {"date": "2020-09-18", "close": 9.34, "volume": 7950527.0}, {"date": "2020-09-21", "close": 8.88, "volume": 5898272.0}, {"date": "2020-09-22", "close": 8.81, "volume": 4371952.0}, {"date": "2020-09-23", "close": 8.46, "volume": 4164409.0}, {"date": "2020-09-24", "close": 8.5, "volume": 3567634.0}, {"date": "2020-09-25", "close": 8.56, "volume": 2046719.0}, {"date": "2020-09-28", "close": 9.04, "volume": 3608544.0}, {"date": "2020-09-29", "close": 8.74, "volume": 2786055.0}, {"date": "2020-09-30", "close": 8.86, "volume": 3639660.0}, {"date": "2020-10-01", "close": 9.17, "volume": 2730267.0}, {"date": "2020-10-02", "close": 9.66, "volume": 5012423.0}, {"date": "2020-10-05", "close": 9.85, "volume": 2977281.0}, {"date": "2020-10-06", "close": 9.93, "volume": 4086732.0}, {"date": "2020-10-07", "close": 10.45, "volume": 6591381.0}, {"date": "2020-10-08", "close": 10.62, "volume": 5017457.0}, {"date": "2020-10-09", "close": 10.51, "volume": 5205679.0}, {"date": "2020-10-12", "close": 10.76, "volume": 4990389.0}, {"date": "2020-10-13", "close": 10.57, "volume": 3067391.0}, {"date": "2020-10-14", "close": 10.37, "volume": 1908926.0}, {"date": "2020-10-15", "close": 10.6, "volume": 3507954.0}, {"date": "2020-10-16", "close": 10.35, "volume": 2811105.0}, {"date": "2020-10-19", "close": 10.2, "volume": 5374239.0}, {"date": "2020-10-20", "close": 10.21, "volume": 2409137.0}, {"date": "2020-10-21", "close": 9.84, "volume": 3197315.0}, {"date": "2020-10-22", "close": 10.2, "volume": 3338639.0}, {"date": "2020-10-23", "close": 10.52, "volume": 3246024.0}, {"date": "2020-10-26", "close": 10.23, "volume": 3473422.0}, {"date": "2020-10-27", "close": 10.03, "volume": 4707584.0}, {"date": "2020-10-28", "close": 9.61, "volume": 5602620.0}, {"date": "2020-10-29", "close": 9.7, "volume": 5964738.0}, {"date": "2020-10-30", "close": 10.06, "volume": 5953414.0}, {"date": "2020-11-02", "close": 10.26, "volume": 4971423.0}, {"date": "2020-11-03", "close": 10.67, "volume": 3461086.0}, {"date": "2020-11-04", "close": 10.76, "volume": 5605035.0}, {"date": "2020-11-05", "close": 10.24, "volume": 9198982.0}, {"date": "2020-11-06", "close": 10.78, "volume": 19793400.0}, {"date": "2020-11-09", "close": 11.06, "volume": 12573260.0}, {"date": "2020-11-10", "close": 11.4, "volume": 11095710.0}, {"date": "2020-11-11", "close": 11.45, "volume": 7415632.0}, {"date": "2020-11-12", "close": 11.01, "volume": 57892360.0}, {"date": "2020-11-13", "close": 11.24, "volume": 7271345.0}, {"date": "2020-11-16", "close": 11.91, "volume": 7094607.0}, {"date": "2020-11-17", "close": 11.81, "volume": 6085694.0}, {"date": "2020-11-18", "close": 11.63, "volume": 3701084.0}, {"date": "2020-11-19", "close": 11.81, "volume": 2945346.0}, {"date": "2020-11-20", "close": 11.84, "volume": 3698426.0}, {"date": "2020-11-23", "close": 12.12, "volume": 4017502.0}, {"date": "2020-11-24", "close": 12.48, "volume": 4986134.0}, {"date": "2020-11-25", "close": 12.28, "volume": 3089592.0}, {"date": "2020-11-27", "close": 12.1, "volume": 1720388.0}, {"date": "2020-11-30", "close": 11.96, "volume": 6213058.0}, {"date": "2020-12-01", "close": 12.07, "volume": 4216602.0}, {"date": "2020-12-02", "close": 12.26, "volume": 3836434.0}, {"date": "2020-12-03", "close": 12.24, "volume": 3787391.0}, {"date": "2020-12-04", "close": 12.45, "volume": 3175118.0}, {"date": "2020-12-07", "close": 12.23, "volume": 3883460.0}, {"date": "2020-12-08", "close": 12.13, "volume": 5812872.0}, {"date": "2020-12-09", "close": 12.31, "volume": 3594358.0}, {"date": "2020-12-10", "close": 12.46, "volume": 2779212.0}, {"date": "2020-12-11", "close": 12.08, "volume": 3139549.0}, {"date": "2020-12-14", "close": 12.05, "volume": 3456256.0}, {"date": "2020-12-15", "close": 12.42, "volume": 2425418.0}, {"date": "2020-12-16", "close": 12.64, "volume": 3221802.0}, {"date": "2020-12-17", "close": 12.53, "volume": 1735751.0}, {"date": "2020-12-18", "close": 12.37, "volume": 5618734.0}, {"date": "2020-12-21", "close": 12.56, "volume": 3313314.0}, {"date": "2020-12-22", "close": 12.33, "volume": 3884978.0}, {"date": "2020-12-23", "close": 12.53, "volume": 1711092.0}, {"date": "2020-12-24", "close": 12.3, "volume": 948762.0}, {"date": "2020-12-28", "close": 12.47, "volume": 2851619.0}, {"date": "2020-12-29", "close": 12.23, "volume": 1810286.0}, {"date": "2020-12-30", "close": 12.35, "volume": 2087553.0}, {"date": "2020-12-31", "close": 12.55, "volume": 2489696.0}, {"date": "2021-01-04", "close": 12.03, "volume": 3645985.0}, {"date": "2021-01-05", "close": 12.28, "volume": 3753324.0}, {"date": "2021-01-06", "close": 12.71, "volume": 8444998.0}, {"date": "2021-01-07", "close": 13.29, "volume": 5624470.0}, {"date": "2021-01-08", "close": 13.26, "volume": 2048965.0}, {"date": "2021-01-11", "close": 13.31, "volume": 3966380.0}, {"date": "2021-01-12", "close": 13.26, "volume": 3870386.0}, {"date": "2021-01-13", "close": 13.21, "volume": 3567848.0}, {"date": "2021-01-14", "close": 13.59, "volume": 2087146.0}, {"date": "2021-01-15", "close": 13.41, "volume": 2130932.0}, {"date": "2021-01-19", "close": 13.48, "volume": 3167802.0}, {"date": "2021-01-20", "close": 13.74, "volume": 3346200.0}, {"date": "2021-01-21", "close": 13.25, "volume": 3911708.0}, {"date": "2021-01-22", "close": 12.68, "volume": 9188927.0}, {"date": "2021-01-25", "close": 12.52, "volume": 3381660.0}, {"date": "2021-01-26", "close": 12.24, "volume": 3349477.0}, {"date": "2021-01-27", "close": 11.86, "volume": 4967641.0}, {"date": "2021-01-28", "close": 12.31, "volume": 3577918.0}, {"date": "2021-01-29", "close": 11.72, "volume": 4100764.0}, {"date": "2021-02-01", "close": 11.98, "volume": 3528491.0}, {"date": "2021-02-02", "close": 11.91, "volume": 3697049.0}, {"date": "2021-02-03", "close": 11.87, "volume": 4335184.0}, {"date": "2021-02-04", "close": 12.26, "volume": 2873296.0}, {"date": "2021-02-05", "close": 12.06, "volume": 3664186.0}, {"date": "2021-02-08", "close": 12.37, "volume": 3039067.0}, {"date": "2021-02-09", "close": 12.42, "volume": 4056615.0}, {"date": "2021-02-10", "close": 12.51, "volume": 2784591.0}, {"date": "2021-02-11", "close": 12.45, "volume": 3996644.0}, {"date": "2021-02-12", "close": 12.37, "volume": 1348497.0}, {"date": "2021-02-16", "close": 12.8, "volume": 5874186.0}, {"date": "2021-02-17", "close": 12.64, "volume": 2665987.0}, {"date": "2021-02-18", "close": 12.33, "volume": 2519548.0}, {"date": "2021-02-19", "close": 12.67, "volume": 5142025.0}, {"date": "2021-02-22", "close": 12.65, "volume": 2366910.0}, {"date": "2021-02-23", "close": 12.79, "volume": 3674921.0}, {"date": "2021-02-24", "close": 12.87, "volume": 4251682.0}, {"date": "2021-02-25", "close": 12.11, "volume": 3156480.0}, {"date": "2021-02-26", "close": 12.18, "volume": 3242834.0}, {"date": "2021-03-01", "close": 12.82, "volume": 3214928.0}, {"date": "2021-03-02", "close": 12.61, "volume": 3363053.0}, {"date": "2021-03-03", "close": 12.68, "volume": 4224152.0}, {"date": "2021-03-04", "close": 12.44, "volume": 3390682.0}, {"date": "2021-03-05", "close": 12.4, "volume": 4700717.0}, {"date": "2021-03-08", "close": 12.48, "volume": 3667427.0}, {"date": "2021-03-09", "close": 12.64, "volume": 3354651.0}, {"date": "2021-03-10", "close": 12.96, "volume": 3631739.0}, {"date": "2021-03-11", "close": 13.05, "volume": 5513682.0}, {"date": "2021-03-12", "close": 13.14, "volume": 1747800.0}, {"date": "2021-03-15", "close": 13.45, "volume": 3343061.0}, {"date": "2021-03-16", "close": 13.3, "volume": 5027688.0}, {"date": "2021-03-17", "close": 13.61, "volume": 2406246.0}, {"date": "2021-03-18", "close": 13.19, "volume": 4205660.0}, {"date": "2021-03-19", "close": 12.99, "volume": 5375383.0}, {"date": "2021-03-22", "close": 12.69, "volume": 3325364.0}, {"date": "2021-03-23", "close": 12.42, "volume": 1926632.0}, {"date": "2021-03-24", "close": 12.42, "volume": 2065047.0}, {"date": "2021-03-25", "close": 12.82, "volume": 2410852.0}, {"date": "2021-03-26", "close": 13.32, "volume": 3565976.0}, {"date": "2021-03-29", "close": 13.29, "volume": 3161401.0}, {"date": "2021-03-30", "close": 13.63, "volume": 2284459.0}, {"date": "2021-03-31", "close": 13.85, "volume": 4206724.0}, {"date": "2021-04-01", "close": 13.75, "volume": 2402521.0}, {"date": "2021-04-05", "close": 14.02, "volume": 1580585.0}, {"date": "2021-04-06", "close": 13.85, "volume": 2507686.0}, {"date": "2021-04-07", "close": 13.97, "volume": 1847151.0}, {"date": "2021-04-08", "close": 14.13, "volume": 1951210.0}, {"date": "2021-04-09", "close": 14.32, "volume": 2572536.0}, {"date": "2021-04-12", "close": 14.13, "volume": 2215089.0}, {"date": "2021-04-13", "close": 13.96, "volume": 2376224.0}, {"date": "2021-04-14", "close": 14.06, "volume": 1947429.0}, {"date": "2021-04-15", "close": 14.28, "volume": 3383457.0}, {"date": "2021-04-16", "close": 14.31, "volume": 3030798.0}, {"date": "2021-04-19", "close": 14.43, "volume": 2942969.0}, {"date": "2021-04-20", "close": 14.11, "volume": 2089688.0}, {"date": "2021-04-21", "close": 14.45, "volume": 2898859.0}, {"date": "2021-04-22", "close": 14.48, "volume": 2936743.0}, {"date": "2021-04-23", "close": 14.93, "volume": 3323808.0}, {"date": "2021-04-26", "close": 15.02, "volume": 1660012.0}, {"date": "2021-04-27", "close": 15.23, "volume": 1810794.0}, {"date": "2021-04-28", "close": 15.44, "volume": 1937477.0}, {"date": "2021-04-29", "close": 15.56, "volume": 2149805.0}, {"date": "2021-04-30", "close": 15.24, "volume": 2641854.0}, {"date": "2021-05-03", "close": 15.35, "volume": 4372320.0}, {"date": "2021-05-04", "close": 15.4, "volume": 3309020.0}, {"date": "2021-05-05", "close": 14.97, "volume": 2824599.0}, {"date": "2021-05-06", "close": 14.16, "volume": 3873953.0}, {"date": "2021-05-07", "close": 14.4, "volume": 4880592.0}, {"date": "2021-05-10", "close": 14.17, "volume": 3405766.0}, {"date": "2021-05-11", "close": 13.95, "volume": 4955082.0}, {"date": "2021-05-12", "close": 13.31, "volume": 3759705.0}, {"date": "2021-05-13", "close": 13.91, "volume": 4930948.0}, {"date": "2021-05-14", "close": 14.26, "volume": 3252017.0}, {"date": "2021-05-17", "close": 14.35, "volume": 1962854.0}, {"date": "2021-05-18", "close": 14.34, "volume": 2569837.0}, {"date": "2021-05-19", "close": 14.27, "volume": 2520097.0}, {"date": "2021-05-20", "close": 14.26, "volume": 1743117.0}, {"date": "2021-05-21", "close": 14.42, "volume": 2733408.0}, {"date": "2021-05-24", "close": 14.35, "volume": 3828762.0}, {"date": "2021-05-25", "close": 14.08, "volume": 1799314.0}, {"date": "2021-05-26", "close": 14.42, "volume": 1917173.0}, {"date": "2021-05-27", "close": 14.61, "volume": 2633840.0}, {"date": "2021-05-28", "close": 14.72, "volume": 2727494.0}, {"date": "2021-06-01", "close": 14.69, "volume": 2330831.0}, {"date": "2021-06-02", "close": 14.49, "volume": 3135286.0}, {"date": "2021-06-03", "close": 14.65, "volume": 2581293.0}, {"date": "2021-06-04", "close": 14.7, "volume": 1485428.0}, {"date": "2021-06-07", "close": 14.79, "volume": 1486977.0}, {"date": "2021-06-08", "close": 14.86, "volume": 3405052.0}, {"date": "2021-06-09", "close": 14.64, "volume": 1983146.0}, {"date": "2021-06-10", "close": 14.38, "volume": 1793584.0}, {"date": "2021-06-11", "close": 14.49, "volume": 3863062.0}, {"date": "2021-06-14", "close": 14.4, "volume": 3552128.0}, {"date": "2021-06-15", "close": 14.56, "volume": 2843000.0}, {"date": "2021-06-16", "close": 14.34, "volume": 3388693.0}, {"date": "2021-06-17", "close": 13.89, "volume": 3440706.0}, {"date": "2021-06-18", "close": 13.5, "volume": 7863929.0}, {"date": "2021-06-21", "close": 13.9, "volume": 2298432.0}, {"date": "2021-06-22", "close": 13.87, "volume": 2399868.0}, {"date": "2021-06-23", "close": 13.87, "volume": 2909684.0}, {"date": "2021-06-24", "close": 13.88, "volume": 2429477.0}, {"date": "2021-06-25", "close": 14.17, "volume": 3799220.0}, {"date": "2021-06-28", "close": 13.82, "volume": 2551872.0}, {"date": "2021-06-29", "close": 13.66, "volume": 1534241.0}, {"date": "2021-06-30", "close": 13.6, "volume": 1787080.0}, {"date": "2021-07-01", "close": 14.12, "volume": 3498350.0}, {"date": "2021-07-02", "close": 14.06, "volume": 2393839.0}, {"date": "2021-07-06", "close": 13.82, "volume": 3210969.0}, {"date": "2021-07-07", "close": 13.68, "volume": 2271170.0}, {"date": "2021-07-08", "close": 13.34, "volume": 2441086.0}, {"date": "2021-07-09", "close": 13.65, "volume": 2441026.0}, {"date": "2021-07-12", "close": 13.75, "volume": 2116693.0}, {"date": "2021-07-13", "close": 13.52, "volume": 1744738.0}, {"date": "2021-07-14", "close": 13.56, "volume": 1382403.0}, {"date": "2021-07-15", "close": 13.65, "volume": 1154615.0}, {"date": "2021-07-16", "close": 13.61, "volume": 2171834.0}, {"date": "2021-07-19", "close": 13.15, "volume": 2950707.0}, {"date": "2021-07-20", "close": 13.45, "volume": 3505243.0}, {"date": "2021-07-21", "close": 13.66, "volume": 2206657.0}, {"date": "2021-07-22", "close": 13.43, "volume": 1456219.0}, {"date": "2021-07-23", "close": 13.61, "volume": 1684326.0}, {"date": "2021-07-26", "close": 13.59, "volume": 3517213.0}, {"date": "2021-07-27", "close": 13.5, "volume": 1584324.0}, {"date": "2021-07-28", "close": 13.68, "volume": 2193683.0}, {"date": "2021-07-29", "close": 13.86, "volume": 1068571.0}, {"date": "2021-07-30", "close": 13.84, "volume": 1612668.0}, {"date": "2021-08-02", "close": 13.72, "volume": 1598889.0}, {"date": "2021-08-03", "close": 13.81, "volume": 2607057.0}, {"date": "2021-08-04", "close": 13.54, "volume": 2196799.0}, {"date": "2021-08-05", "close": 14.06, "volume": 2726444.0}, {"date": "2021-08-06", "close": 14.43, "volume": 1587341.0}, {"date": "2021-08-09", "close": 14.34, "volume": 2532476.0}, {"date": "2021-08-10", "close": 14.6, "volume": 2761269.0}, {"date": "2021-08-11", "close": 14.76, "volume": 4386401.0}, {"date": "2021-08-12", "close": 14.96, "volume": 4036433.0}, {"date": "2021-08-13", "close": 15.0, "volume": 2331239.0}, {"date": "2021-08-16", "close": 14.95, "volume": 2477782.0}, {"date": "2021-08-17", "close": 14.84, "volume": 4160568.0}, {"date": "2021-08-18", "close": 14.94, "volume": 3531006.0}, {"date": "2021-08-19", "close": 14.67, "volume": 4237442.0}, {"date": "2021-08-20", "close": 14.96, "volume": 2349775.0}, {"date": "2021-08-23", "close": 14.96, "volume": 2877043.0}, {"date": "2021-08-24", "close": 15.13, "volume": 3072617.0}, {"date": "2021-08-25", "close": 15.3, "volume": 2139979.0}, {"date": "2021-08-26", "close": 15.13, "volume": 1426948.0}, {"date": "2021-08-27", "close": 15.45, "volume": 3941860.0}, {"date": "2021-08-30", "close": 15.24, "volume": 1313792.0}, {"date": "2021-08-31", "close": 15.27, "volume": 1168577.0}, {"date": "2021-09-01", "close": 15.21, "volume": 2102082.0}, {"date": "2021-09-02", "close": 15.33, "volume": 1885985.0}, {"date": "2021-09-03", "close": 15.28, "volume": 1447591.0}, {"date": "2021-09-07", "close": 15.21, "volume": 1596893.0}, {"date": "2021-09-08", "close": 15.19, "volume": 1436147.0}, {"date": "2021-09-09", "close": 15.25, "volume": 1582412.0}, {"date": "2021-09-10", "close": 15.07, "volume": 1620925.0}, {"date": "2021-09-13", "close": 15.24, "volume": 2144349.0}, {"date": "2021-09-14", "close": 14.88, "volume": 1974796.0}, {"date": "2021-09-15", "close": 15.05, "volume": 2607163.0}, {"date": "2021-09-16", "close": 14.98, "volume": 1957383.0}, {"date": "2021-09-17", "close": 14.92, "volume": 5485542.0}, {"date": "2021-09-20", "close": 14.77, "volume": 3161459.0}, {"date": "2021-09-21", "close": 14.68, "volume": 2313242.0}, {"date": "2021-09-22", "close": 14.95, "volume": 1533099.0}, {"date": "2021-09-23", "close": 15.12, "volume": 1750225.0}, {"date": "2021-09-24", "close": 15.06, "volume": 1118989.0}, {"date": "2021-09-27", "close": 15.31, "volume": 1558202.0}, {"date": "2021-09-28", "close": 15.06, "volume": 1887211.0}, {"date": "2021-09-29", "close": 15.12, "volume": 1216143.0}, {"date": "2021-09-30", "close": 14.96, "volume": 1947663.0}, {"date": "2021-10-01", "close": 15.46, "volume": 2583732.0}, {"date": "2021-10-04", "close": 15.47, "volume": 2842300.0}, {"date": "2021-10-05", "close": 15.45, "volume": 2753335.0}, {"date": "2021-10-06", "close": 15.62, "volume": 2510472.0}, {"date": "2021-10-07", "close": 15.76, "volume": 2994021.0}, {"date": "2021-10-08", "close": 15.82, "volume": 2455783.0}, {"date": "2021-10-11", "close": 15.84, "volume": 3937649.0}, {"date": "2021-10-12", "close": 15.87, "volume": 1769094.0}, {"date": "2021-10-13", "close": 16.06, "volume": 2725526.0}, {"date": "2021-10-14", "close": 16.4, "volume": 3420339.0}, {"date": "2021-10-15", "close": 16.37, "volume": 2472470.0}, {"date": "2021-10-18", "close": 16.32, "volume": 2788984.0}, {"date": "2021-10-19", "close": 16.32, "volume": 2095948.0}, {"date": "2021-10-20", "close": 16.4, "volume": 3592178.0}, {"date": "2021-10-21", "close": 16.43, "volume": 2160692.0}, {"date": "2021-10-22", "close": 16.49, "volume": 1690680.0}, {"date": "2021-10-25", "close": 16.43, "volume": 2079165.0}, {"date": "2021-10-26", "close": 16.44, "volume": 1839169.0}, {"date": "2021-10-27", "close": 16.04, "volume": 3000315.0}, {"date": "2021-10-28", "close": 16.17, "volume": 3224865.0}, {"date": "2021-10-29", "close": 16.16, "volume": 2163901.0}, {"date": "2021-11-01", "close": 16.52, "volume": 2804729.0}, {"date": "2021-11-02", "close": 16.41, "volume": 2497262.0}, {"date": "2021-11-03", "close": 15.93, "volume": 4244718.0}, {"date": "2021-11-04", "close": 15.3, "volume": 2635670.0}, {"date": "2021-11-05", "close": 15.77, "volume": 2783375.0}, {"date": "2021-11-08", "close": 15.71, "volume": 2839668.0}, {"date": "2021-11-09", "close": 15.34, "volume": 3913605.0}, {"date": "2021-11-10", "close": 15.28, "volume": 2250415.0}, {"date": "2021-11-11", "close": 15.4, "volume": 1515597.0}, {"date": "2021-11-12", "close": 15.25, "volume": 2402949.0}, {"date": "2021-11-15", "close": 15.29, "volume": 2181717.0}, {"date": "2021-11-16", "close": 15.37, "volume": 2724361.0}, {"date": "2021-11-17", "close": 14.91, "volume": 3392496.0}, {"date": "2021-11-18", "close": 14.97, "volume": 3532279.0}, {"date": "2021-11-19", "close": 14.98, "volume": 3031673.0}, {"date": "2021-11-22", "close": 15.12, "volume": 3360824.0}, {"date": "2021-11-23", "close": 15.09, "volume": 2763170.0}, {"date": "2021-11-24", "close": 15.14, "volume": 2251522.0}, {"date": "2021-11-26", "close": 14.52, "volume": 2058028.0}, {"date": "2021-11-29", "close": 14.44, "volume": 4621110.0}, {"date": "2021-11-30", "close": 14.1, "volume": 3607041.0}, {"date": "2021-12-01", "close": 13.96, "volume": 3495446.0}, {"date": "2021-12-02", "close": 14.21, "volume": 4329236.0}, {"date": "2021-12-03", "close": 14.11, "volume": 3953924.0}, {"date": "2021-12-06", "close": 14.22, "volume": 3644701.0}, {"date": "2021-12-07", "close": 14.46, "volume": 2110496.0}, {"date": "2021-12-08", "close": 14.47, "volume": 2866158.0}, {"date": "2021-12-09", "close": 14.48, "volume": 2480772.0}, {"date": "2021-12-10", "close": 14.3, "volume": 2572418.0}, {"date": "2021-12-13", "close": 14.16, "volume": 2824545.0}, {"date": "2021-12-14", "close": 14.09, "volume": 3269929.0}, {"date": "2021-12-15", "close": 14.13, "volume": 2764597.0}, {"date": "2021-12-16", "close": 14.08, "volume": 4523390.0}, {"date": "2021-12-17", "close": 13.9, "volume": 6780418.0}, {"date": "2021-12-20", "close": 13.33, "volume": 4591918.0}, {"date": "2021-12-21", "close": 13.74, "volume": 4123953.0}, {"date": "2021-12-22", "close": 13.86, "volume": 2001555.0}, {"date": "2021-12-23", "close": 14.09, "volume": 4612862.0}, {"date": "2021-12-27", "close": 14.41, "volume": 3073295.0}, {"date": "2021-12-28", "close": 14.26, "volume": 1584924.0}, {"date": "2021-12-29", "close": 14.45, "volume": 4065216.0}, {"date": "2021-12-30", "close": 14.36, "volume": 1866692.0}, {"date": "2021-12-31", "close": 14.42, "volume": 1579861.0}, {"date": "2022-01-03", "close": 14.55, "volume": 3431516.0}, {"date": "2022-01-04", "close": 14.86, "volume": 2683568.0}, {"date": "2022-01-05", "close": 14.68, "volume": 2742206.0}, {"date": "2022-01-06", "close": 15.11, "volume": 2717171.0}, {"date": "2022-01-07", "close": 15.62, "volume": 4632373.0}, {"date": "2022-01-10", "close": 16.31, "volume": 5631958.0}, {"date": "2022-01-11", "close": 16.5, "volume": 3568068.0}, {"date": "2022-01-12", "close": 16.52, "volume": 3058632.0}, {"date": "2022-01-13", "close": 16.45, "volume": 4882812.0}, {"date": "2022-01-14", "close": 16.46, "volume": 2492547.0}, {"date": "2022-01-18", "close": 16.15, "volume": 2500756.0}, {"date": "2022-01-19", "close": 15.72, "volume": 3247192.0}, {"date": "2022-01-20", "close": 15.41, "volume": 2959333.0}, {"date": "2022-01-21", "close": 15.03, "volume": 3864379.0}, {"date": "2022-01-24", "close": 15.24, "volume": 3293240.0}, {"date": "2022-01-25", "close": 15.32, "volume": 3120555.0}, {"date": "2022-01-26", "close": 15.25, "volume": 3662681.0}, {"date": "2022-01-27", "close": 14.76, "volume": 2530129.0}, {"date": "2022-01-28", "close": 15.07, "volume": 1711257.0}, {"date": "2022-01-31", "close": 15.18, "volume": 3338385.0}, {"date": "2022-02-01", "close": 15.34, "volume": 1918556.0}, {"date": "2022-02-02", "close": 15.17, "volume": 2361228.0}, {"date": "2022-02-03", "close": 15.23, "volume": 3024427.0}, {"date": "2022-02-04", "close": 15.46, "volume": 2950813.0}, {"date": "2022-02-07", "close": 15.54, "volume": 3728992.0}, {"date": "2022-02-08", "close": 16.17, "volume": 4204460.0}, {"date": "2022-02-09", "close": 15.92, "volume": 4119594.0}, {"date": "2022-02-10", "close": 15.81, "volume": 4359532.0}, {"date": "2022-02-11", "close": 15.72, "volume": 2863570.0}, {"date": "2022-02-14", "close": 15.49, "volume": 5186933.0}, {"date": "2022-02-15", "close": 15.8, "volume": 2185020.0}, {"date": "2022-02-16", "close": 15.93, "volume": 1787524.0}, {"date": "2022-02-17", "close": 15.44, "volume": 2538102.0}, {"date": "2022-02-18", "close": 15.52, "volume": 2076392.0}, {"date": "2022-02-22", "close": 15.28, "volume": 3302266.0}, {"date": "2022-02-23", "close": 15.1, "volume": 2108357.0}, {"date": "2022-02-24", "close": 14.86, "volume": 3486363.0}, {"date": "2022-02-25", "close": 15.35, "volume": 2029453.0}, {"date": "2022-02-28", "close": 15.18, "volume": 3551264.0}, {"date": "2022-03-01", "close": 14.49, "volume": 4086214.0}, {"date": "2022-03-02", "close": 15.2, "volume": 7236491.0}, {"date": "2022-03-03", "close": 14.97, "volume": 5775169.0}, {"date": "2022-03-04", "close": 14.62, "volume": 5891731.0}, {"date": "2022-03-07", "close": 13.79, "volume": 7535890.0}, {"date": "2022-03-08", "close": 13.72, "volume": 4756592.0}, {"date": "2022-03-09", "close": 14.07, "volume": 3151723.0}, {"date": "2022-03-10", "close": 14.0, "volume": 3020746.0}, {"date": "2022-03-11", "close": 13.86, "volume": 2713056.0}, {"date": "2022-03-14", "close": 13.86, "volume": 3692889.0}, {"date": "2022-03-15", "close": 13.99, "volume": 3139946.0}, {"date": "2022-03-16", "close": 14.23, "volume": 2423276.0}, {"date": "2022-03-17", "close": 13.92, "volume": 9260428.0}, {"date": "2022-03-18", "close": 14.11, "volume": 7246429.0}, {"date": "2022-03-21", "close": 13.98, "volume": 3986120.0}, {"date": "2022-03-22", "close": 14.3, "volume": 2800000.0}, {"date": "2022-03-23", "close": 13.81, "volume": 2508899.0}, {"date": "2022-03-24", "close": 14.06, "volume": 2834296.0}, {"date": "2022-03-25", "close": 14.28, "volume": 3884677.0}, {"date": "2022-03-28", "close": 14.13, "volume": 2223923.0}, {"date": "2022-03-29", "close": 14.27, "volume": 2757625.0}, {"date": "2022-03-30", "close": 13.89, "volume": 2691048.0}, {"date": "2022-03-31", "close": 13.55, "volume": 3285997.0}, {"date": "2022-04-01", "close": 13.49, "volume": 2231057.0}, {"date": "2022-04-04", "close": 13.5, "volume": 5399756.0}, {"date": "2022-04-05", "close": 13.28, "volume": 3022717.0}, {"date": "2022-04-06", "close": 13.14, "volume": 4153004.0}, {"date": "2022-04-07", "close": 13.05, "volume": 2474508.0}, {"date": "2022-04-08", "close": 13.03, "volume": 2588204.0}, {"date": "2022-04-11", "close": 12.96, "volume": 2813208.0}, {"date": "2022-04-12", "close": 12.94, "volume": 2334491.0}, {"date": "2022-04-13", "close": 13.21, "volume": 2461642.0}, {"date": "2022-04-14", "close": 13.41, "volume": 4296456.0}, {"date": "2022-04-18", "close": 13.61, "volume": 4463425.0}, {"date": "2022-04-19", "close": 13.72, "volume": 3392714.0}, {"date": "2022-04-20", "close": 13.83, "volume": 3465847.0}, {"date": "2022-04-21", "close": 13.67, "volume": 1921855.0}, {"date": "2022-04-22", "close": 13.21, "volume": 1771525.0}, {"date": "2022-04-25", "close": 13.2, "volume": 2675949.0}, {"date": "2022-04-26", "close": 12.92, "volume": 2111297.0}, {"date": "2022-04-27", "close": 12.95, "volume": 2265696.0}, {"date": "2022-04-28", "close": 13.34, "volume": 1861671.0}, {"date": "2022-04-29", "close": 13.06, "volume": 1882821.0}, {"date": "2022-05-02", "close": 13.14, "volume": 3982273.0}, {"date": "2022-05-03", "close": 13.53, "volume": 3026055.0}, {"date": "2022-05-04", "close": 13.8, "volume": 3268305.0}, {"date": "2022-05-05", "close": 13.46, "volume": 3694889.0}, {"date": "2022-05-06", "close": 13.48, "volume": 2848314.0}, {"date": "2022-05-09", "close": 13.02, "volume": 2432255.0}, {"date": "2022-05-10", "close": 12.99, "volume": 2751702.0}, {"date": "2022-05-11", "close": 12.97, "volume": 2095827.0}, {"date": "2022-05-12", "close": 12.84, "volume": 3551022.0}, {"date": "2022-05-13", "close": 13.05, "volume": 3865928.0}, {"date": "2022-05-16", "close": 13.07, "volume": 2758592.0}, {"date": "2022-05-17", "close": 13.66, "volume": 3506562.0}, {"date": "2022-05-18", "close": 13.16, "volume": 4151300.0}, {"date": "2022-05-19", "close": 13.33, "volume": 4113551.0}, {"date": "2022-05-20", "close": 13.15, "volume": 2552174.0}, {"date": "2022-05-23", "close": 13.38, "volume": 3203373.0}, {"date": "2022-05-24", "close": 13.13, "volume": 2659110.0}, {"date": "2022-05-25", "close": 13.34, "volume": 2561297.0}, {"date": "2022-05-26", "close": 13.67, "volume": 2588338.0}, {"date": "2022-05-27", "close": 13.75, "volume": 1861675.0}, {"date": "2022-05-31", "close": 13.93, "volume": 4555415.0}, {"date": "2022-06-01", "close": 13.79, "volume": 2485232.0}, {"date": "2022-06-02", "close": 13.94, "volume": 3297188.0}, {"date": "2022-06-03", "close": 13.77, "volume": 1161586.0}, {"date": "2022-06-06", "close": 13.88, "volume": 2018752.0}, {"date": "2022-06-07", "close": 14.27, "volume": 2065603.0}, {"date": "2022-06-08", "close": 13.99, "volume": 2102195.0}, {"date": "2022-06-09", "close": 13.81, "volume": 1920992.0}, {"date": "2022-06-10", "close": 12.97, "volume": 1786742.0}, {"date": "2022-06-13", "close": 12.36, "volume": 4321683.0}, {"date": "2022-06-14", "close": 12.44, "volume": 2434637.0}, {"date": "2022-06-15", "close": 12.34, "volume": 2776640.0}, {"date": "2022-06-16", "close": 11.42, "volume": 3871377.0}, {"date": "2022-06-17", "close": 11.75, "volume": 5471953.0}, {"date": "2022-06-21", "close": 11.69, "volume": 3897461.0}, {"date": "2022-06-22", "close": 11.66, "volume": 3164969.0}, {"date": "2022-06-23", "close": 12.45, "volume": 6505012.0}, {"date": "2022-06-24", "close": 12.75, "volume": 3340516.0}, {"date": "2022-06-27", "close": 12.8, "volume": 3578842.0}, {"date": "2022-06-28", "close": 12.72, "volume": 2524502.0}, {"date": "2022-06-29", "close": 12.6, "volume": 2271035.0}, {"date": "2022-06-30", "close": 12.6, "volume": 2104284.0}, {"date": "2022-07-01", "close": 12.81, "volume": 1684352.0}, {"date": "2022-07-05", "close": 12.66, "volume": 2205264.0}, {"date": "2022-07-06", "close": 12.88, "volume": 2798390.0}, {"date": "2022-07-07", "close": 12.82, "volume": 2196774.0}, {"date": "2022-07-08", "close": 12.93, "volume": 1412254.0}, {"date": "2022-07-11", "close": 13.09, "volume": 1513414.0}, {"date": "2022-07-12", "close": 13.13, "volume": 2759786.0}, {"date": "2022-07-13", "close": 13.11, "volume": 2255585.0}, {"date": "2022-07-14", "close": 13.05, "volume": 1851204.0}, {"date": "2022-07-15", "close": 13.39, "volume": 1889575.0}, {"date": "2022-07-18", "close": 13.22, "volume": 2637339.0}, {"date": "2022-07-19", "close": 13.54, "volume": 3028810.0}, {"date": "2022-07-20", "close": 13.64, "volume": 2023556.0}, {"date": "2022-07-21", "close": 13.65, "volume": 2245317.0}, {"date": "2022-07-22", "close": 13.57, "volume": 3216049.0}, {"date": "2022-07-25", "close": 13.92, "volume": 1820074.0}, {"date": "2022-07-26", "close": 13.65, "volume": 3042015.0}, {"date": "2022-07-27", "close": 13.77, "volume": 2177291.0}, {"date": "2022-07-28", "close": 13.89, "volume": 1874396.0}, {"date": "2022-07-29", "close": 14.14, "volume": 2765764.0}, {"date": "2022-08-01", "close": 14.16, "volume": 2273420.0}, {"date": "2022-08-02", "close": 14.03, "volume": 2738721.0}, {"date": "2022-08-03", "close": 14.25, "volume": 3915878.0}, {"date": "2022-08-04", "close": 14.52, "volume": 4401281.0}, {"date": "2022-08-05", "close": 14.52, "volume": 1917354.0}, {"date": "2022-08-08", "close": 14.52, "volume": 1900007.0}, {"date": "2022-08-09", "close": 14.36, "volume": 2956512.0}, {"date": "2022-08-10", "close": 14.7, "volume": 3233445.0}, {"date": "2022-08-11", "close": 14.87, "volume": 1134325.0}, {"date": "2022-08-12", "close": 15.12, "volume": 1265424.0}, {"date": "2022-08-15", "close": 15.14, "volume": 1444704.0}, {"date": "2022-08-16", "close": 15.39, "volume": 2368808.0}, {"date": "2022-08-17", "close": 15.35, "volume": 1593436.0}, {"date": "2022-08-18", "close": 15.56, "volume": 2895171.0}, {"date": "2022-08-19", "close": 15.31, "volume": 1984411.0}, {"date": "2022-08-22", "close": 15.06, "volume": 3139714.0}, {"date": "2022-08-23", "close": 15.12, "volume": 1724325.0}, {"date": "2022-08-24", "close": 14.85, "volume": 1518949.0}, {"date": "2022-08-25", "close": 14.95, "volume": 1914883.0}, {"date": "2022-08-26", "close": 14.49, "volume": 2196150.0}, {"date": "2022-08-29", "close": 14.43, "volume": 1637494.0}, {"date": "2022-08-30", "close": 14.3, "volume": 2224334.0}, {"date": "2022-08-31", "close": 14.29, "volume": 3731855.0}, {"date": "2022-09-01", "close": 13.95, "volume": 3572622.0}, {"date": "2022-09-02", "close": 13.99, "volume": 3108050.0}, {"date": "2022-09-06", "close": 13.74, "volume": 2811008.0}, {"date": "2022-09-07", "close": 14.02, "volume": 1577555.0}, {"date": "2022-09-08", "close": 14.23, "volume": 2893820.0}, {"date": "2022-09-09", "close": 14.46, "volume": 2576635.0}, {"date": "2022-09-12", "close": 14.65, "volume": 2250729.0}, {"date": "2022-09-13", "close": 14.17, "volume": 3066911.0}, {"date": "2022-09-14", "close": 14.14, "volume": 1693570.0}, {"date": "2022-09-15", "close": 14.37, "volume": 4112739.0}, {"date": "2022-09-16", "close": 14.27, "volume": 5187636.0}, {"date": "2022-09-19", "close": 14.32, "volume": 2240248.0}, {"date": "2022-09-20", "close": 14.12, "volume": 1814001.0}, {"date": "2022-09-21", "close": 13.95, "volume": 1940588.0}, {"date": "2022-09-22", "close": 13.41, "volume": 2377005.0}, {"date": "2022-09-23", "close": 13.19, "volume": 1624379.0}, {"date": "2022-09-26", "close": 12.88, "volume": 1993050.0}, {"date": "2022-09-27", "close": 12.88, "volume": 1792981.0}, {"date": "2022-09-28", "close": 13.12, "volume": 1757266.0}, {"date": "2022-09-29", "close": 13.07, "volume": 3414234.0}, {"date": "2022-09-30", "close": 12.82, "volume": 4051128.0}, {"date": "2022-10-03", "close": 13.4, "volume": 6836233.0}, {"date": "2022-10-04", "close": 13.84, "volume": 5096410.0}, {"date": "2022-10-05", "close": 13.56, "volume": 2989800.0}, {"date": "2022-10-06", "close": 13.45, "volume": 2452343.0}, {"date": "2022-10-07", "close": 13.03, "volume": 2973052.0}, {"date": "2022-10-10", "close": 12.58, "volume": 3497078.0}, {"date": "2022-10-11", "close": 12.64, "volume": 4175704.0}, {"date": "2022-10-12", "close": 12.5, "volume": 3649239.0}, {"date": "2022-10-13", "close": 12.75, "volume": 6178151.0}, {"date": "2022-10-14", "close": 12.5, "volume": 2060666.0}, {"date": "2022-10-17", "close": 12.76, "volume": 4729693.0}, {"date": "2022-10-18", "close": 12.82, "volume": 4218705.0}, {"date": "2022-10-19", "close": 12.56, "volume": 5262919.0}, {"date": "2022-10-20", "close": 12.41, "volume": 3210852.0}, {"date": "2022-10-21", "close": 12.4, "volume": 2647805.0}, {"date": "2022-10-24", "close": 12.7, "volume": 2560778.0}, {"date": "2022-10-25", "close": 13.16, "volume": 4943148.0}, {"date": "2022-10-26", "close": 13.09, "volume": 2059159.0}, {"date": "2022-10-27", "close": 13.25, "volume": 2180964.0}, {"date": "2022-10-28", "close": 13.46, "volume": 3281945.0}, {"date": "2022-10-31", "close": 13.65, "volume": 4565915.0}, {"date": "2022-11-01", "close": 13.65, "volume": 2426074.0}, {"date": "2022-11-02", "close": 13.5, "volume": 3289628.0}, {"date": "2022-11-03", "close": 13.41, "volume": 1806942.0}, {"date": "2022-11-04", "close": 13.34, "volume": 3374611.0}, {"date": "2022-11-07", "close": 13.48, "volume": 4067150.0}, {"date": "2022-11-08", "close": 13.58, "volume": 4984327.0}, {"date": "2022-11-09", "close": 13.25, "volume": 3471378.0}, {"date": "2022-11-10", "close": 14.05, "volume": 7005467.0}, {"date": "2022-11-11", "close": 13.74, "volume": 2108374.0}, {"date": "2022-11-14", "close": 13.39, "volume": 7008075.0}, {"date": "2022-11-15", "close": 13.29, "volume": 3470989.0}, {"date": "2022-11-16", "close": 13.24, "volume": 2784901.0}, {"date": "2022-11-17", "close": 13.17, "volume": 2086710.0}, {"date": "2022-11-18", "close": 13.29, "volume": 2206170.0}, {"date": "2022-11-21", "close": 13.41, "volume": 1956643.0}, {"date": "2022-11-22", "close": 13.45, "volume": 2513045.0}, {"date": "2022-11-23", "close": 13.54, "volume": 1804735.0}, {"date": "2022-11-25", "close": 13.59, "volume": 508337.0}, {"date": "2022-11-28", "close": 13.4, "volume": 1930334.0}, {"date": "2022-11-29", "close": 13.53, "volume": 2057552.0}, {"date": "2022-11-30", "close": 13.73, "volume": 3204083.0}, {"date": "2022-12-01", "close": 13.49, "volume": 2924018.0}, {"date": "2022-12-02", "close": 13.31, "volume": 2188514.0}, {"date": "2022-12-05", "close": 12.94, "volume": 2529925.0}, {"date": "2022-12-06", "close": 12.81, "volume": 2456080.0}, {"date": "2022-12-07", "close": 12.98, "volume": 4125809.0}, {"date": "2022-12-08", "close": 13.11, "volume": 1627112.0}, {"date": "2022-12-09", "close": 13.07, "volume": 2584869.0}, {"date": "2022-12-12", "close": 13.22, "volume": 2861346.0}, {"date": "2022-12-13", "close": 13.18, "volume": 3100883.0}, {"date": "2022-12-14", "close": 13.13, "volume": 2690670.0}, {"date": "2022-12-15", "close": 13.01, "volume": 3817288.0}, {"date": "2022-12-16", "close": 12.69, "volume": 7467706.0}, {"date": "2022-12-19", "close": 12.66, "volume": 3867566.0}, {"date": "2022-12-20", "close": 12.67, "volume": 2536861.0}, {"date": "2022-12-21", "close": 13.1, "volume": 4261371.0}, {"date": "2022-12-22", "close": 12.85, "volume": 3734174.0}, {"date": "2022-12-23", "close": 12.93, "volume": 1606150.0}, {"date": "2022-12-27", "close": 12.94, "volume": 2241612.0}, {"date": "2022-12-28", "close": 12.79, "volume": 1493190.0}, {"date": "2022-12-29", "close": 13.05, "volume": 1822268.0}, {"date": "2022-12-30", "close": 13.0, "volume": 1609714.0}, {"date": "2023-01-03", "close": 13.11, "volume": 2464456.0}, {"date": "2023-01-04", "close": 13.15, "volume": 1710851.0}, {"date": "2023-01-05", "close": 12.9, "volume": 2140053.0}, {"date": "2023-01-06", "close": 12.73, "volume": 3851729.0}, {"date": "2023-01-09", "close": 12.71, "volume": 3840966.0}, {"date": "2023-01-10", "close": 12.89, "volume": 3134864.0}, {"date": "2023-01-11", "close": 13.07, "volume": 4606440.0}, {"date": "2023-01-12", "close": 13.29, "volume": 2737468.0}, {"date": "2023-01-13", "close": 13.25, "volume": 1685603.0}, {"date": "2023-01-17", "close": 13.34, "volume": 2424285.0}, {"date": "2023-01-18", "close": 13.44, "volume": 4854658.0}, {"date": "2023-01-19", "close": 13.62, "volume": 4352271.0}, {"date": "2023-01-20", "close": 13.72, "volume": 3037954.0}, {"date": "2023-01-23", "close": 13.85, "volume": 3553950.0}, {"date": "2023-01-24", "close": 13.75, "volume": 2038700.0}, {"date": "2023-01-25", "close": 13.85, "volume": 2297404.0}, {"date": "2023-01-26", "close": 14.33, "volume": 5275423.0}, {"date": "2023-01-27", "close": 14.16, "volume": 2200457.0}, {"date": "2023-01-30", "close": 13.9, "volume": 2011466.0}, {"date": "2023-01-31", "close": 14.12, "volume": 2410623.0}, {"date": "2023-02-01", "close": 14.23, "volume": 2786017.0}, {"date": "2023-02-02", "close": 14.29, "volume": 4574438.0}, {"date": "2023-02-03", "close": 14.17, "volume": 3651186.0}, {"date": "2023-02-06", "close": 13.78, "volume": 2725203.0}, {"date": "2023-02-07", "close": 14.0, "volume": 2699505.0}, {"date": "2023-02-08", "close": 13.96, "volume": 2403049.0}, {"date": "2023-02-09", "close": 13.81, "volume": 1979551.0}, {"date": "2023-02-10", "close": 13.92, "volume": 2519962.0}, {"date": "2023-02-13", "close": 14.11, "volume": 1636945.0}, {"date": "2023-02-14", "close": 14.07, "volume": 1705077.0}, {"date": "2023-02-15", "close": 14.18, "volume": 1764815.0}, {"date": "2023-02-16", "close": 14.01, "volume": 1905232.0}, {"date": "2023-02-17", "close": 14.04, "volume": 3227105.0}, {"date": "2023-02-21", "close": 13.6, "volume": 2814783.0}, {"date": "2023-02-22", "close": 13.64, "volume": 2491906.0}, {"date": "2023-02-23", "close": 13.73, "volume": 1384951.0}, {"date": "2023-02-24", "close": 13.79, "volume": 1752191.0}, {"date": "2023-02-27", "close": 13.78, "volume": 2207634.0}, {"date": "2023-02-28", "close": 13.76, "volume": 3528160.0}, {"date": "2023-03-01", "close": 13.72, "volume": 2828288.0}, {"date": "2023-03-02", "close": 13.75, "volume": 1592293.0}, {"date": "2023-03-03", "close": 13.91, "volume": 1524871.0}, {"date": "2023-03-06", "close": 13.84, "volume": 3062322.0}, {"date": "2023-03-07", "close": 13.82, "volume": 2233749.0}, {"date": "2023-03-08", "close": 13.81, "volume": 2361756.0}, {"date": "2023-03-09", "close": 13.33, "volume": 3559569.0}, {"date": "2023-03-10", "close": 12.9, "volume": 3981360.0}, {"date": "2023-03-13", "close": 12.47, "volume": 6044552.0}, {"date": "2023-03-14", "close": 12.72, "volume": 6373896.0}, {"date": "2023-03-15", "close": 12.59, "volume": 5511978.0}, {"date": "2023-03-16", "close": 12.81, "volume": 4460828.0}, {"date": "2023-03-17", "close": 12.39, "volume": 22212470.0}, {"date": "2023-03-20", "close": 12.61, "volume": 5364293.0}, {"date": "2023-03-21", "close": 12.83, "volume": 3827621.0}, {"date": "2023-03-22", "close": 12.51, "volume": 2825398.0}, {"date": "2023-03-23", "close": 12.38, "volume": 2602029.0}, {"date": "2023-03-24", "close": 12.76, "volume": 3967062.0}, {"date": "2023-03-27", "close": 12.85, "volume": 1747825.0}, {"date": "2023-03-28", "close": 13.0, "volume": 3040641.0}, {"date": "2023-03-29", "close": 13.23, "volume": 2809916.0}, {"date": "2023-03-30", "close": 13.28, "volume": 1961167.0}, {"date": "2023-03-31", "close": 13.42, "volume": 2147394.0}, {"date": "2023-04-03", "close": 13.46, "volume": 1790590.0}, {"date": "2023-04-04", "close": 13.19, "volume": 1543215.0}, {"date": "2023-04-05", "close": 13.27, "volume": 1804593.0}, {"date": "2023-04-06", "close": 13.25, "volume": 1625434.0}, {"date": "2023-04-10", "close": 13.26, "volume": 2457101.0}, {"date": "2023-04-11", "close": 13.76, "volume": 4559544.0}, {"date": "2023-04-12", "close": 14.08, "volume": 2792263.0}, {"date": "2023-04-13", "close": 14.11, "volume": 1471015.0}, {"date": "2023-04-14", "close": 14.15, "volume": 1283726.0}, {"date": "2023-04-17", "close": 14.25, "volume": 1528221.0}, {"date": "2023-04-18", "close": 14.28, "volume": 1680002.0}, {"date": "2023-04-19", "close": 14.32, "volume": 1444060.0}, {"date": "2023-04-20", "close": 14.34, "volume": 1421816.0}, {"date": "2023-04-21", "close": 14.3, "volume": 1152759.0}, {"date": "2023-04-24", "close": 14.31, "volume": 1593962.0}, {"date": "2023-04-25", "close": 14.19, "volume": 1246996.0}, {"date": "2023-04-26", "close": 14.07, "volume": 2564640.0}, {"date": "2023-04-27", "close": 14.61, "volume": 3239413.0}, {"date": "2023-04-28", "close": 14.87, "volume": 2607091.0}, {"date": "2023-05-01", "close": 14.92, "volume": 2416082.0}, {"date": "2023-05-02", "close": 14.57, "volume": 3636474.0}, {"date": "2023-05-03", "close": 14.56, "volume": 3414635.0}, {"date": "2023-05-04", "close": 14.37, "volume": 2454221.0}, {"date": "2023-05-05", "close": 14.77, "volume": 2050877.0}, {"date": "2023-05-08", "close": 14.76, "volume": 1240676.0}, {"date": "2023-05-09", "close": 14.83, "volume": 1948002.0}, {"date": "2023-05-10", "close": 14.66, "volume": 1722007.0}, {"date": "2023-05-11", "close": 14.82, "volume": 1439763.0}, {"date": "2023-05-12", "close": 14.75, "volume": 1265425.0}, {"date": "2023-05-15", "close": 14.89, "volume": 1955987.0}, {"date": "2023-05-16", "close": 14.74, "volume": 2880058.0}, {"date": "2023-05-17", "close": 15.15, "volume": 2511671.0}, {"date": "2023-05-18", "close": 15.43, "volume": 1838220.0}, {"date": "2023-05-19", "close": 15.19, "volume": 1686193.0}, {"date": "2023-05-22", "close": 15.07, "volume": 1761283.0}, {"date": "2023-05-23", "close": 15.1, "volume": 1575686.0}, {"date": "2023-05-24", "close": 14.9, "volume": 1804759.0}, {"date": "2023-05-25", "close": 14.9, "volume": 1745532.0}, {"date": "2023-05-26", "close": 15.13, "volume": 2868845.0}, {"date": "2023-05-30", "close": 15.47, "volume": 2102494.0}, {"date": "2023-05-31", "close": 15.12, "volume": 2550955.0}, {"date": "2023-06-01", "close": 15.2, "volume": 2437768.0}, {"date": "2023-06-02", "close": 15.56, "volume": 1719669.0}, {"date": "2023-06-05", "close": 15.35, "volume": 2091585.0}, {"date": "2023-06-06", "close": 15.87, "volume": 1909923.0}, {"date": "2023-06-07", "close": 15.99, "volume": 2709761.0}, {"date": "2023-06-08", "close": 15.89, "volume": 1491693.0}, {"date": "2023-06-09", "close": 15.85, "volume": 1161903.0}, {"date": "2023-06-12", "close": 15.68, "volume": 2376371.0}, {"date": "2023-06-13", "close": 15.57, "volume": 2962353.0}, {"date": "2023-06-14", "close": 15.34, "volume": 2207155.0}, {"date": "2023-06-15", "close": 15.39, "volume": 4096901.0}, {"date": "2023-06-16", "close": 15.3, "volume": 7780081.0}, {"date": "2023-06-20", "close": 15.45, "volume": 2489745.0}, {"date": "2023-06-21", "close": 15.3, "volume": 1636156.0}, {"date": "2023-06-22", "close": 15.16, "volume": 1102159.0}, {"date": "2023-06-23", "close": 15.22, "volume": 2955421.0}, {"date": "2023-06-26", "close": 15.12, "volume": 1165750.0}, {"date": "2023-06-27", "close": 15.34, "volume": 1727457.0}, {"date": "2023-06-28", "close": 15.53, "volume": 2776007.0}, {"date": "2023-06-29", "close": 15.66, "volume": 1392950.0}, {"date": "2023-06-30", "close": 15.79, "volume": 2094264.0}, {"date": "2023-07-03", "close": 15.98, "volume": 826500.0}, {"date": "2023-07-05", "close": 15.7, "volume": 1237104.0}, {"date": "2023-07-06", "close": 15.38, "volume": 2408793.0}, {"date": "2023-07-07", "close": 15.58, "volume": 2365096.0}, {"date": "2023-07-10", "close": 15.73, "volume": 2201554.0}, {"date": "2023-07-11", "close": 15.86, "volume": 1650234.0}, {"date": "2023-07-12", "close": 16.08, "volume": 1528193.0}, {"date": "2023-07-13", "close": 16.13, "volume": 2306519.0}, {"date": "2023-07-14", "close": 16.06, "volume": 2215343.0}, {"date": "2023-07-17", "close": 16.33, "volume": 2077838.0}, {"date": "2023-07-18", "close": 16.38, "volume": 1593003.0}, {"date": "2023-07-19", "close": 16.59, "volume": 1413795.0}, {"date": "2023-07-20", "close": 16.59, "volume": 1436162.0}, {"date": "2023-07-21", "close": 16.57, "volume": 1444275.0}, {"date": "2023-07-24", "close": 16.75, "volume": 985957.0}, {"date": "2023-07-25", "close": 16.69, "volume": 1827947.0}, {"date": "2023-07-26", "close": 16.83, "volume": 2784316.0}, {"date": "2023-07-27", "close": 16.87, "volume": 1681661.0}, {"date": "2023-07-28", "close": 16.87, "volume": 1828410.0}, {"date": "2023-07-31", "close": 16.74, "volume": 1595846.0}, {"date": "2023-08-01", "close": 16.76, "volume": 1246424.0}, {"date": "2023-08-02", "close": 16.9, "volume": 2519272.0}, {"date": "2023-08-03", "close": 17.65, "volume": 3669671.0}, {"date": "2023-08-04", "close": 17.98, "volume": 2245626.0}, {"date": "2023-08-07", "close": 18.08, "volume": 2123358.0}, {"date": "2023-08-08", "close": 18.05, "volume": 2152648.0}, {"date": "2023-08-09", "close": 18.06, "volume": 1850062.0}, {"date": "2023-08-10", "close": 17.81, "volume": 1471168.0}, {"date": "2023-08-11", "close": 17.89, "volume": 1209671.0}, {"date": "2023-08-14", "close": 17.97, "volume": 1338495.0}, {"date": "2023-08-15", "close": 17.68, "volume": 1094507.0}, {"date": "2023-08-16", "close": 17.39, "volume": 1311583.0}, {"date": "2023-08-17", "close": 17.22, "volume": 1023682.0}, {"date": "2023-08-18", "close": 17.22, "volume": 3876200.0}, {"date": "2023-08-21", "close": 17.0, "volume": 2818232.0}, {"date": "2023-08-22", "close": 16.85, "volume": 1505845.0}, {"date": "2023-08-23", "close": 16.99, "volume": 2115403.0}, {"date": "2023-08-24", "close": 17.17, "volume": 1571191.0}, {"date": "2023-08-25", "close": 17.33, "volume": 1628011.0}, {"date": "2023-08-28", "close": 17.36, "volume": 1547197.0}, {"date": "2023-08-29", "close": 17.46, "volume": 848098.0}, {"date": "2023-08-30", "close": 17.5, "volume": 1505355.0}, {"date": "2023-08-31", "close": 17.58, "volume": 1450259.0}, {"date": "2023-09-01", "close": 17.77, "volume": 1033034.0}, {"date": "2023-09-05", "close": 17.25, "volume": 2490006.0}, {"date": "2023-09-06", "close": 17.22, "volume": 1085104.0}, {"date": "2023-09-07", "close": 17.24, "volume": 1702823.0}, {"date": "2023-09-08", "close": 17.38, "volume": 1006381.0}, {"date": "2023-09-11", "close": 17.26, "volume": 1327752.0}, {"date": "2023-09-12", "close": 17.46, "volume": 1737350.0}, {"date": "2023-09-13", "close": 17.12, "volume": 1436848.0}, {"date": "2023-09-14", "close": 17.22, "volume": 1629367.0}, {"date": "2023-09-15", "close": 17.28, "volume": 6076385.0}, {"date": "2023-09-18", "close": 17.48, "volume": 1205480.0}, {"date": "2023-09-19", "close": 17.3, "volume": 1493623.0}, {"date": "2023-09-20", "close": 17.2, "volume": 1614925.0}, {"date": "2023-09-21", "close": 16.95, "volume": 1790362.0}, {"date": "2023-09-22", "close": 16.91, "volume": 1262288.0}, {"date": "2023-09-25", "close": 16.96, "volume": 1043678.0}, {"date": "2023-09-26", "close": 16.77, "volume": 1121640.0}, {"date": "2023-09-27", "close": 16.73, "volume": 1238425.0}, {"date": "2023-09-28", "close": 16.94, "volume": 1204664.0}, {"date": "2023-09-29", "close": 16.69, "volume": 2439171.0}, {"date": "2023-10-02", "close": 16.66, "volume": 1904963.0}, {"date": "2023-10-03", "close": 16.46, "volume": 2120608.0}, {"date": "2023-10-04", "close": 16.82, "volume": 2024388.0}, {"date": "2023-10-05", "close": 17.14, "volume": 2420038.0}, {"date": "2023-10-06", "close": 17.12, "volume": 1505431.0}, {"date": "2023-10-09", "close": 17.25, "volume": 1392877.0}, {"date": "2023-10-10", "close": 17.37, "volume": 1530495.0}, {"date": "2023-10-11", "close": 17.59, "volume": 1215275.0}, {"date": "2023-10-12", "close": 17.43, "volume": 1574838.0}, {"date": "2023-10-13", "close": 17.17, "volume": 1611473.0}, {"date": "2023-10-16", "close": 17.5, "volume": 1350484.0}, {"date": "2023-10-17", "close": 17.58, "volume": 1458440.0}, {"date": "2023-10-18", "close": 17.34, "volume": 1416603.0}, {"date": "2023-10-19", "close": 16.79, "volume": 2304381.0}, {"date": "2023-10-20", "close": 16.69, "volume": 2333155.0}, {"date": "2023-10-23", "close": 16.59, "volume": 2033387.0}, {"date": "2023-10-24", "close": 16.61, "volume": 1867850.0}, {"date": "2023-10-25", "close": 16.54, "volume": 1408791.0}, {"date": "2023-10-26", "close": 16.55, "volume": 2101238.0}, {"date": "2023-10-27", "close": 16.46, "volume": 1768274.0}, {"date": "2023-10-30", "close": 16.69, "volume": 2639576.0}, {"date": "2023-10-31", "close": 16.84, "volume": 2822236.0}, {"date": "2023-11-01", "close": 16.92, "volume": 3005111.0}, {"date": "2023-11-02", "close": 17.2, "volume": 1749401.0}, {"date": "2023-11-03", "close": 17.74, "volume": 1462984.0}, {"date": "2023-11-06", "close": 17.73, "volume": 1695442.0}, {"date": "2023-11-07", "close": 17.61, "volume": 1812799.0}, {"date": "2023-11-08", "close": 17.39, "volume": 1294392.0}, {"date": "2023-11-09", "close": 17.4, "volume": 1450051.0}, {"date": "2023-11-10", "close": 17.69, "volume": 1725002.0}, {"date": "2023-11-13", "close": 17.58, "volume": 1589166.0}, {"date": "2023-11-14", "close": 17.91, "volume": 2078057.0}, {"date": "2023-11-15", "close": 17.85, "volume": 1402376.0}, {"date": "2023-11-16", "close": 17.3, "volume": 1600984.0}, {"date": "2023-11-17", "close": 17.51, "volume": 1681454.0}, {"date": "2023-11-20", "close": 17.59, "volume": 1181517.0}, {"date": "2023-11-21", "close": 17.37, "volume": 1242271.0}, {"date": "2023-11-22", "close": 17.56, "volume": 1079883.0}, {"date": "2023-11-24", "close": 17.66, "volume": 477189.0}, {"date": "2023-11-27", "close": 17.61, "volume": 1633971.0}, {"date": "2023-11-28", "close": 17.42, "volume": 1092472.0}, {"date": "2023-11-29", "close": 17.34, "volume": 2445786.0}, {"date": "2023-11-30", "close": 17.59, "volume": 2153372.0}, {"date": "2023-12-01", "close": 17.73, "volume": 1614851.0}, {"date": "2023-12-04", "close": 17.93, "volume": 1508812.0}, {"date": "2023-12-05", "close": 17.6, "volume": 1476499.0}, {"date": "2023-12-06", "close": 17.47, "volume": 1893488.0}, {"date": "2023-12-07", "close": 17.75, "volume": 1428084.0}, {"date": "2023-12-08", "close": 18.08, "volume": 1586624.0}, {"date": "2023-12-11", "close": 18.22, "volume": 1863389.0}, {"date": "2023-12-12", "close": 18.31, "volume": 1960677.0}, {"date": "2023-12-13", "close": 18.69, "volume": 3333324.0}, {"date": "2023-12-14", "close": 19.19, "volume": 2662794.0}, {"date": "2023-12-15", "close": 18.96, "volume": 4889807.0}, {"date": "2023-12-18", "close": 18.93, "volume": 1879555.0}, {"date": "2023-12-19", "close": 19.33, "volume": 1644402.0}, {"date": "2023-12-20", "close": 19.21, "volume": 1587236.0}, {"date": "2023-12-21", "close": 19.38, "volume": 1463066.0}, {"date": "2023-12-22", "close": 19.46, "volume": 1096516.0}, {"date": "2023-12-26", "close": 19.45, "volume": 1559200.0}, {"date": "2023-12-27", "close": 19.48, "volume": 1232301.0}, {"date": "2023-12-28", "close": 19.47, "volume": 930919.0}, {"date": "2023-12-29", "close": 19.29, "volume": 1474442.0}, {"date": "2024-01-02", "close": 19.33, "volume": 1632070.0}, {"date": "2024-01-03", "close": 19.14, "volume": 1313315.0}, {"date": "2024-01-04", "close": 19.29, "volume": 1584993.0}, {"date": "2024-01-05", "close": 19.29, "volume": 2062590.0}, {"date": "2024-01-08", "close": 19.5, "volume": 1416814.0}, {"date": "2024-01-09", "close": 19.17, "volume": 1475779.0}, {"date": "2024-01-10", "close": 19.36, "volume": 914268.0}, {"date": "2024-01-11", "close": 19.21, "volume": 1654607.0}, {"date": "2024-01-12", "close": 19.37, "volume": 1511160.0}, {"date": "2024-01-16", "close": 19.21, "volume": 1283553.0}, {"date": "2024-01-17", "close": 19.13, "volume": 2030589.0}, {"date": "2024-01-18", "close": 19.27, "volume": 1165390.0}, {"date": "2024-01-19", "close": 19.67, "volume": 1263185.0}, {"date": "2024-01-22", "close": 19.89, "volume": 1883642.0}, {"date": "2024-01-23", "close": 19.8, "volume": 1779670.0}, {"date": "2024-01-24", "close": 19.81, "volume": 1929671.0}, {"date": "2024-01-25", "close": 19.86, "volume": 1485682.0}, {"date": "2024-01-26", "close": 20.06, "volume": 1500993.0}, {"date": "2024-01-29", "close": 20.11, "volume": 1660700.0}, {"date": "2024-01-30", "close": 20.22, "volume": 1632904.0}, {"date": "2024-01-31", "close": 19.84, "volume": 2099920.0}, {"date": "2024-02-01", "close": 19.97, "volume": 2934142.0}, {"date": "2024-02-02", "close": 19.81, "volume": 2494912.0}, {"date": "2024-02-05", "close": 19.24, "volume": 2466256.0}, {"date": "2024-02-06", "close": 19.5, "volume": 2306371.0}, {"date": "2024-02-07", "close": 19.06, "volume": 2451602.0}, {"date": "2024-02-08", "close": 18.93, "volume": 3339295.0}, {"date": "2024-02-09", "close": 19.07, "volume": 2420329.0}, {"date": "2024-02-12", "close": 19.34, "volume": 2133100.0}, {"date": "2024-02-13", "close": 19.15, "volume": 2781962.0}, {"date": "2024-02-14", "close": 19.36, "volume": 1784357.0}, {"date": "2024-02-15", "close": 19.51, "volume": 1680248.0}, {"date": "2024-02-16", "close": 19.32, "volume": 2029273.0}, {"date": "2024-02-20", "close": 19.18, "volume": 1891556.0}, {"date": "2024-02-21", "close": 19.25, "volume": 1645571.0}, {"date": "2024-02-22", "close": 19.08, "volume": 1945522.0}, {"date": "2024-02-23", "close": 19.29, "volume": 1477874.0}, {"date": "2024-02-26", "close": 19.23, "volume": 1495409.0}, {"date": "2024-02-27", "close": 19.39, "volume": 1314809.0}, {"date": "2024-02-28", "close": 19.91, "volume": 2327502.0}, {"date": "2024-02-29", "close": 19.89, "volume": 1971140.0}, {"date": "2024-03-01", "close": 19.82, "volume": 1177675.0}, {"date": "2024-03-04", "close": 19.76, "volume": 1791858.0}, {"date": "2024-03-05", "close": 19.79, "volume": 2000393.0}, {"date": "2024-03-06", "close": 19.95, "volume": 3348011.0}, {"date": "2024-03-07", "close": 19.74, "volume": 1910042.0}, {"date": "2024-03-08", "close": 19.75, "volume": 1685737.0}, {"date": "2024-03-11", "close": 20.88, "volume": 4181397.0}, {"date": "2024-03-12", "close": 20.93, "volume": 2506833.0}, {"date": "2024-03-13", "close": 20.98, "volume": 1858486.0}, {"date": "2024-03-14", "close": 21.0, "volume": 2692007.0}, {"date": "2024-03-15", "close": 20.99, "volume": 8290111.0}, {"date": "2024-03-18", "close": 20.6, "volume": 2484106.0}, {"date": "2024-03-19", "close": 20.96, "volume": 1643400.0}, {"date": "2024-03-20", "close": 21.96, "volume": 4161051.0}, {"date": "2024-03-21", "close": 21.91, "volume": 2568780.0}, {"date": "2024-03-22", "close": 21.79, "volume": 2021319.0}, {"date": "2024-03-25", "close": 21.84, "volume": 1467532.0}, {"date": "2024-03-26", "close": 21.74, "volume": 1397720.0}, {"date": "2024-03-27", "close": 22.13, "volume": 2045085.0}, {"date": "2024-03-28", "close": 22.36, "volume": 1809211.0}, {"date": "2024-04-01", "close": 21.89, "volume": 1671018.0}, {"date": "2024-04-02", "close": 21.85, "volume": 1980491.0}, {"date": "2024-04-03", "close": 21.68, "volume": 2458914.0}, {"date": "2024-04-04", "close": 20.55, "volume": 3352119.0}, {"date": "2024-04-05", "close": 20.68, "volume": 1715278.0}, {"date": "2024-04-08", "close": 20.8, "volume": 1349518.0}, {"date": "2024-04-09", "close": 20.61, "volume": 1388369.0}, {"date": "2024-04-10", "close": 19.82, "volume": 2487173.0}, {"date": "2024-04-11", "close": 19.9, "volume": 1633540.0}, {"date": "2024-04-12", "close": 19.74, "volume": 1262761.0}, {"date": "2024-04-15", "close": 19.58, "volume": 1841413.0}, {"date": "2024-04-16", "close": 19.5, "volume": 2819753.0}, {"date": "2024-04-17", "close": 19.38, "volume": 2009401.0}, {"date": "2024-04-18", "close": 19.58, "volume": 1339867.0}, {"date": "2024-04-19", "close": 19.83, "volume": 1660911.0}, {"date": "2024-04-22", "close": 19.97, "volume": 2239456.0}, {"date": "2024-04-23", "close": 20.3, "volume": 1224208.0}, {"date": "2024-04-24", "close": 20.35, "volume": 1930834.0}, {"date": "2024-04-25", "close": 20.36, "volume": 1937640.0}, {"date": "2024-04-26", "close": 20.48, "volume": 1893382.0}, {"date": "2024-04-29", "close": 20.56, "volume": 1940074.0}, {"date": "2024-04-30", "close": 20.28, "volume": 2241510.0}, {"date": "2024-05-01", "close": 20.55, "volume": 1829176.0}, {"date": "2024-05-02", "close": 20.51, "volume": 3151318.0}, {"date": "2024-05-03", "close": 20.64, "volume": 2072463.0}, {"date": "2024-05-06", "close": 20.95, "volume": 1769176.0}, {"date": "2024-05-07", "close": 21.18, "volume": 2179962.0}, {"date": "2024-05-08", "close": 20.88, "volume": 1837511.0}, {"date": "2024-05-09", "close": 21.18, "volume": 1294108.0}, {"date": "2024-05-10", "close": 21.25, "volume": 1088273.0}, {"date": "2024-05-13", "close": 21.08, "volume": 1255078.0}, {"date": "2024-05-14", "close": 20.94, "volume": 1944397.0}, {"date": "2024-05-15", "close": 21.06, "volume": 1364912.0}, {"date": "2024-05-16", "close": 21.1, "volume": 1060050.0}, {"date": "2024-05-17", "close": 21.19, "volume": 1104654.0}, {"date": "2024-05-20", "close": 20.66, "volume": 1991361.0}, {"date": "2024-05-21", "close": 20.96, "volume": 1715336.0}, {"date": "2024-05-22", "close": 20.79, "volume": 1330431.0}, {"date": "2024-05-23", "close": 20.39, "volume": 1912886.0}, {"date": "2024-05-24", "close": 20.55, "volume": 1047516.0}, {"date": "2024-05-28", "close": 20.42, "volume": 1247083.0}, {"date": "2024-05-29", "close": 20.23, "volume": 1368932.0}, {"date": "2024-05-30", "close": 20.67, "volume": 1025081.0}, {"date": "2024-05-31", "close": 21.0, "volume": 1966034.0}, {"date": "2024-06-03", "close": 21.36, "volume": 1297269.0}, {"date": "2024-06-04", "close": 21.15, "volume": 2043599.0}, {"date": "2024-06-05", "close": 21.33, "volume": 2011324.0}, {"date": "2024-06-06", "close": 21.07, "volume": 1903594.0}, {"date": "2024-06-07", "close": 20.94, "volume": 956940.0}, {"date": "2024-06-10", "close": 20.8, "volume": 1600126.0}, {"date": "2024-06-11", "close": 20.47, "volume": 1292720.0}, {"date": "2024-06-12", "close": 21.0, "volume": 1537211.0}, {"date": "2024-06-13", "close": 20.96, "volume": 1480933.0}, {"date": "2024-06-14", "close": 20.45, "volume": 1320966.0}, {"date": "2024-06-17", "close": 20.86, "volume": 1075138.0}, {"date": "2024-06-18", "close": 21.02, "volume": 1116793.0}, {"date": "2024-06-20", "close": 21.31, "volume": 1518203.0}, {"date": "2024-06-21", "close": 21.39, "volume": 4622339.0}, {"date": "2024-06-24", "close": 21.75, "volume": 1940823.0}, {"date": "2024-06-25", "close": 21.37, "volume": 1593837.0}, {"date": "2024-06-26", "close": 21.11, "volume": 1516609.0}, {"date": "2024-06-27", "close": 21.22, "volume": 1709210.0}, {"date": "2024-06-28", "close": 21.55, "volume": 2479035.0}, {"date": "2024-07-01", "close": 21.62, "volume": 1166039.0}, {"date": "2024-07-02", "close": 21.86, "volume": 1411576.0}, {"date": "2024-07-03", "close": 21.65, "volume": 707204.0}, {"date": "2024-07-05", "close": 21.44, "volume": 2132046.0}, {"date": "2024-07-08", "close": 21.29, "volume": 1722659.0}, {"date": "2024-07-09", "close": 21.4, "volume": 1219699.0}, {"date": "2024-07-10", "close": 21.66, "volume": 1131933.0}, {"date": "2024-07-11", "close": 22.3, "volume": 1496536.0}, {"date": "2024-07-12", "close": 22.41, "volume": 1602986.0}, {"date": "2024-07-15", "close": 22.83, "volume": 1465256.0}, {"date": "2024-07-16", "close": 23.4, "volume": 2275745.0}, {"date": "2024-07-17", "close": 23.53, "volume": 1590548.0}, {"date": "2024-07-18", "close": 23.39, "volume": 1478677.0}, {"date": "2024-07-19", "close": 23.4, "volume": 1129577.0}, {"date": "2024-07-22", "close": 23.59, "volume": 1408499.0}, {"date": "2024-07-23", "close": 23.65, "volume": 1530880.0}, {"date": "2024-07-24", "close": 23.36, "volume": 1616058.0}, {"date": "2024-07-25", "close": 24.43, "volume": 3953635.0}, {"date": "2024-07-26", "close": 24.88, "volume": 1834506.0}, {"date": "2024-07-29", "close": 24.55, "volume": 1226443.0}, {"date": "2024-07-30", "close": 24.77, "volume": 1254007.0}, {"date": "2024-07-31", "close": 24.84, "volume": 2056290.0}, {"date": "2024-08-01", "close": 24.51, "volume": 2268822.0}, {"date": "2024-08-02", "close": 24.14, "volume": 2724839.0}, {"date": "2024-08-05", "close": 23.42, "volume": 2501249.0}, {"date": "2024-08-06", "close": 23.7, "volume": 1362687.0}, {"date": "2024-08-07", "close": 23.42, "volume": 1321702.0}, {"date": "2024-08-08", "close": 23.52, "volume": 1363093.0}, {"date": "2024-08-09", "close": 23.79, "volume": 1483238.0}, {"date": "2024-08-12", "close": 23.09, "volume": 2542602.0}, {"date": "2024-08-13", "close": 23.27, "volume": 1799985.0}, {"date": "2024-08-14", "close": 23.29, "volume": 1391434.0}, {"date": "2024-08-15", "close": 23.88, "volume": 1541632.0}, {"date": "2024-08-16", "close": 23.99, "volume": 1600281.0}, {"date": "2024-08-19", "close": 24.2, "volume": 1019525.0}, {"date": "2024-08-20", "close": 23.97, "volume": 892382.0}, {"date": "2024-08-21", "close": 24.21, "volume": 1402959.0}, {"date": "2024-08-22", "close": 24.18, "volume": 1427206.0}, {"date": "2024-08-23", "close": 24.82, "volume": 1311933.0}, {"date": "2024-08-26", "close": 24.91, "volume": 1177173.0}, {"date": "2024-08-27", "close": 24.97, "volume": 757341.0}, {"date": "2024-08-28", "close": 25.15, "volume": 1199199.0}, {"date": "2024-08-29", "close": 25.17, "volume": 1167366.0}, {"date": "2024-08-30", "close": 25.43, "volume": 1143975.0}, {"date": "2024-09-03", "close": 25.02, "volume": 1234924.0}, {"date": "2024-09-04", "close": 25.52, "volume": 1063217.0}, {"date": "2024-09-05", "close": 25.08, "volume": 1050276.0}, {"date": "2024-09-06", "close": 24.91, "volume": 1174961.0}, {"date": "2024-09-09", "close": 24.85, "volume": 1438352.0}, {"date": "2024-09-10", "close": 25.07, "volume": 1543124.0}, {"date": "2024-09-11", "close": 24.38, "volume": 2028125.0}, {"date": "2024-09-12", "close": 24.61, "volume": 1147296.0}, {"date": "2024-09-13", "close": 25.25, "volume": 1470846.0}, {"date": "2024-09-16", "close": 25.55, "volume": 1157373.0}, {"date": "2024-09-17", "close": 25.3, "volume": 1328030.0}, {"date": "2024-09-18", "close": 25.42, "volume": 1438866.0}, {"date": "2024-09-19", "close": 25.71, "volume": 2079278.0}, {"date": "2024-09-20", "close": 25.38, "volume": 6784539.0}, {"date": "2024-09-23", "close": 25.74, "volume": 1508379.0}, {"date": "2024-09-24", "close": 25.29, "volume": 1326226.0}, {"date": "2024-09-25", "close": 25.13, "volume": 1181967.0}, {"date": "2024-09-26", "close": 25.38, "volume": 1295359.0}, {"date": "2024-09-27", "close": 25.37, "volume": 873823.0}, {"date": "2024-09-30", "close": 25.6, "volume": 1207577.0}, {"date": "2024-10-01", "close": 25.39, "volume": 1253691.0}, {"date": "2024-10-02", "close": 25.44, "volume": 1097469.0}, {"date": "2024-10-03", "close": 25.31, "volume": 1042055.0}, {"date": "2024-10-04", "close": 25.7, "volume": 1536016.0}, {"date": "2024-10-07", "close": 25.12, "volume": 1663211.0}, {"date": "2024-10-08", "close": 25.27, "volume": 1365705.0}, {"date": "2024-10-09", "close": 25.3, "volume": 994280.0}, {"date": "2024-10-10", "close": 25.43, "volume": 1440180.0}, {"date": "2024-10-11", "close": 25.67, "volume": 888978.0}, {"date": "2024-10-14", "close": 25.8, "volume": 740553.0}, {"date": "2024-10-15", "close": 25.91, "volume": 952320.0}, {"date": "2024-10-16", "close": 26.16, "volume": 842866.0}, {"date": "2024-10-17", "close": 26.39, "volume": 1444085.0}, {"date": "2024-10-18", "close": 25.99, "volume": 1558327.0}, {"date": "2024-10-21", "close": 25.37, "volume": 1328169.0}, {"date": "2024-10-22", "close": 25.38, "volume": 1036255.0}, {"date": "2024-10-23", "close": 25.4, "volume": 1216934.0}, {"date": "2024-10-24", "close": 25.55, "volume": 1145652.0}, {"date": "2024-10-25", "close": 24.89, "volume": 1262716.0}, {"date": "2024-10-28", "close": 25.16, "volume": 1940284.0}, {"date": "2024-10-29", "close": 25.21, "volume": 1772354.0}, {"date": "2024-10-30", "close": 25.36, "volume": 1442707.0}, {"date": "2024-10-31", "close": 25.04, "volume": 1512131.0}, {"date": "2024-11-01", "close": 23.56, "volume": 3860529.0}, {"date": "2024-11-04", "close": 23.52, "volume": 2691883.0}, {"date": "2024-11-05", "close": 23.85, "volume": 3366299.0}, {"date": "2024-11-06", "close": 24.82, "volume": 2902630.0}, {"date": "2024-11-07", "close": 24.56, "volume": 2415125.0}, {"date": "2024-11-08", "close": 24.46, "volume": 1698768.0}, {"date": "2024-11-11", "close": 24.91, "volume": 1401405.0}, {"date": "2024-11-12", "close": 24.95, "volume": 1277153.0}, {"date": "2024-11-13", "close": 24.69, "volume": 1334887.0}, {"date": "2024-11-14", "close": 24.6, "volume": 1305693.0}, {"date": "2024-11-15", "close": 24.91, "volume": 1168024.0}, {"date": "2024-11-18", "close": 24.79, "volume": 968961.0}, {"date": "2024-11-19", "close": 24.57, "volume": 1227528.0}, {"date": "2024-11-20", "close": 24.73, "volume": 1049968.0}, {"date": "2024-11-21", "close": 24.97, "volume": 875846.0}, {"date": "2024-11-22", "close": 25.5, "volume": 1266654.0}, {"date": "2024-11-25", "close": 26.33, "volume": 2690336.0}, {"date": "2024-11-26", "close": 26.11, "volume": 1238230.0}, {"date": "2024-11-27", "close": 26.11, "volume": 1012514.0}, {"date": "2024-11-29", "close": 26.26, "volume": 592006.0}, {"date": "2024-12-02", "close": 26.03, "volume": 1258126.0}, {"date": "2024-12-03", "close": 25.93, "volume": 1306683.0}, {"date": "2024-12-04", "close": 25.63, "volume": 1152863.0}, {"date": "2024-12-05", "close": 25.7, "volume": 1432901.0}, {"date": "2024-12-06", "close": 25.52, "volume": 1007724.0}, {"date": "2024-12-09", "close": 24.63, "volume": 2063418.0}, {"date": "2024-12-10", "close": 24.57, "volume": 1390489.0}, {"date": "2024-12-11", "close": 24.81, "volume": 1649599.0}, {"date": "2024-12-12", "close": 24.86, "volume": 1347499.0}, {"date": "2024-12-13", "close": 24.55, "volume": 2152502.0}, {"date": "2024-12-16", "close": 24.7, "volume": 1471094.0}, {"date": "2024-12-17", "close": 24.29, "volume": 1282830.0}, {"date": "2024-12-18", "close": 23.38, "volume": 1607923.0}, {"date": "2024-12-19", "close": 23.32, "volume": 2080395.0}, {"date": "2024-12-20", "close": 23.66, "volume": 5682370.0}, {"date": "2024-12-23", "close": 23.68, "volume": 1265388.0}, {"date": "2024-12-24", "close": 23.82, "volume": 720741.0}, {"date": "2024-12-26", "close": 24.0, "volume": 1290644.0}, {"date": "2024-12-27", "close": 23.69, "volume": 846461.0}, {"date": "2024-12-30", "close": 23.65, "volume": 868022.0}, {"date": "2024-12-31", "close": 23.71, "volume": 1552002.0}, {"date": "2025-01-02", "close": 23.67, "volume": 1571063.0}, {"date": "2025-01-03", "close": 23.85, "volume": 1548230.0}, {"date": "2025-01-06", "close": 23.43, "volume": 1551201.0}, {"date": "2025-01-07", "close": 23.44, "volume": 1776685.0}, {"date": "2025-01-08", "close": 23.63, "volume": 1729793.0}, {"date": "2025-01-10", "close": 22.89, "volume": 1885468.0}, {"date": "2025-01-13", "close": 23.18, "volume": 1631080.0}, {"date": "2025-01-14", "close": 23.7, "volume": 1934633.0}, {"date": "2025-01-15", "close": 24.04, "volume": 1720027.0}, {"date": "2025-01-16", "close": 24.34, "volume": 1409700.0}, {"date": "2025-01-17", "close": 24.46, "volume": 1954303.0}, {"date": "2025-01-21", "close": 24.56, "volume": 1164291.0}, {"date": "2025-01-22", "close": 24.6, "volume": 1492911.0}, {"date": "2025-01-23", "close": 24.79, "volume": 1685578.0}, {"date": "2025-01-24", "close": 24.75, "volume": 1298567.0}, {"date": "2025-01-27", "close": 25.58, "volume": 1792685.0}, {"date": "2025-01-28", "close": 25.47, "volume": 1243198.0}, {"date": "2025-01-29", "close": 25.31, "volume": 1134175.0}, {"date": "2025-01-30", "close": 25.71, "volume": 917378.0}, {"date": "2025-01-31", "close": 25.54, "volume": 1780958.0}, {"date": "2025-02-03", "close": 25.14, "volume": 2192752.0}, {"date": "2025-02-04", "close": 25.59, "volume": 2938318.0}, {"date": "2025-02-05", "close": 25.52, "volume": 1832761.0}, {"date": "2025-02-06", "close": 25.46, "volume": 1686280.0}, {"date": "2025-02-07", "close": 25.26, "volume": 1968216.0}, {"date": "2025-02-10", "close": 25.01, "volume": 1398254.0}, {"date": "2025-02-11", "close": 24.73, "volume": 1585678.0}, {"date": "2025-02-12", "close": 24.13, "volume": 1474548.0}, {"date": "2025-02-13", "close": 24.53, "volume": 1439782.0}, {"date": "2025-02-14", "close": 24.69, "volume": 2342155.0}, {"date": "2025-02-18", "close": 24.75, "volume": 1986818.0}, {"date": "2025-02-19", "close": 24.55, "volume": 1902080.0}, {"date": "2025-02-20", "close": 24.42, "volume": 1314607.0}, {"date": "2025-02-21", "close": 23.97, "volume": 1842481.0}, {"date": "2025-02-24", "close": 23.88, "volume": 2142648.0}, {"date": "2025-02-25", "close": 24.09, "volume": 1971484.0}, {"date": "2025-02-26", "close": 24.11, "volume": 2029283.0}, {"date": "2025-02-27", "close": 24.27, "volume": 1500472.0}, {"date": "2025-02-28", "close": 24.61, "volume": 2550621.0}, {"date": "2025-03-03", "close": 24.57, "volume": 1379979.0}, {"date": "2025-03-04", "close": 23.62, "volume": 1533418.0}, {"date": "2025-03-05", "close": 23.74, "volume": 1679449.0}, {"date": "2025-03-06", "close": 23.62, "volume": 1857788.0}, {"date": "2025-03-07", "close": 23.79, "volume": 2018574.0}, {"date": "2025-03-10", "close": 23.23, "volume": 2507832.0}, {"date": "2025-03-11", "close": 22.81, "volume": 2293744.0}, {"date": "2025-03-12", "close": 22.6, "volume": 2507271.0}, {"date": "2025-03-13", "close": 22.56, "volume": 2852855.0}, {"date": "2025-03-14", "close": 23.1, "volume": 1978780.0}, {"date": "2025-03-17", "close": 23.05, "volume": 4155031.0}, {"date": "2025-03-18", "close": 23.2, "volume": 3134835.0}, {"date": "2025-03-19", "close": 23.41, "volume": 3950912.0}, {"date": "2025-03-20", "close": 23.71, "volume": 2816152.0}, {"date": "2025-03-21", "close": 23.55, "volume": 23038340.0}, {"date": "2025-03-24", "close": 24.06, "volume": 2629625.0}, {"date": "2025-03-25", "close": 24.29, "volume": 1755854.0}, {"date": "2025-03-26", "close": 24.74, "volume": 2003915.0}, {"date": "2025-03-27", "close": 24.83, "volume": 2262571.0}, {"date": "2025-03-28", "close": 24.4, "volume": 1718405.0}, {"date": "2025-03-31", "close": 24.78, "volume": 2828935.0}, {"date": "2025-04-01", "close": 25.17, "volume": 2055519.0}, {"date": "2025-04-02", "close": 25.55, "volume": 2260032.0}, {"date": "2025-04-03", "close": 24.32, "volume": 2255182.0}, {"date": "2025-04-04", "close": 23.14, "volume": 3169312.0}, {"date": "2025-04-07", "close": 22.52, "volume": 2635485.0}, {"date": "2025-04-08", "close": 22.43, "volume": 2322863.0}, {"date": "2025-04-09", "close": 23.89, "volume": 2638933.0}, {"date": "2025-04-10", "close": 23.21, "volume": 2510866.0}, {"date": "2025-04-11", "close": 23.94, "volume": 2341615.0}, {"date": "2025-04-14", "close": 24.3, "volume": 2177569.0}, {"date": "2025-04-15", "close": 24.29, "volume": 2041211.0}, {"date": "2025-04-16", "close": 23.84, "volume": 2548983.0}, {"date": "2025-04-17", "close": 24.03, "volume": 1681155.0}, {"date": "2025-04-21", "close": 23.4, "volume": 1707720.0}, {"date": "2025-04-22", "close": 24.2, "volume": 1855086.0}, {"date": "2025-04-23", "close": 24.15, "volume": 1957087.0}, {"date": "2025-04-24", "close": 24.71, "volume": 2374708.0}, {"date": "2025-04-25", "close": 24.22, "volume": 1505547.0}, {"date": "2025-04-28", "close": 24.56, "volume": 1375908.0}, {"date": "2025-04-29", "close": 24.68, "volume": 1986885.0}, {"date": "2025-04-30", "close": 24.91, "volume": 2889874.0}, {"date": "2025-05-01", "close": 25.31, "volume": 2206997.0}, {"date": "2025-05-02", "close": 26.1, "volume": 2048805.0}, {"date": "2025-05-05", "close": 26.04, "volume": 1306380.0}, {"date": "2025-05-06", "close": 26.01, "volume": 1386878.0}, {"date": "2025-05-07", "close": 26.2, "volume": 1492499.0}, {"date": "2025-05-08", "close": 26.24, "volume": 1200045.0}, {"date": "2025-05-09", "close": 26.17, "volume": 1261942.0}, {"date": "2025-05-12", "close": 26.58, "volume": 1846815.0}, {"date": "2025-05-13", "close": 26.59, "volume": 1291979.0}, {"date": "2025-05-14", "close": 26.24, "volume": 1571034.0}, {"date": "2025-05-15", "close": 26.35, "volume": 1795641.0}, {"date": "2025-05-16", "close": 26.9, "volume": 1946564.0}, {"date": "2025-05-19", "close": 26.7, "volume": 1315065.0}, {"date": "2025-05-20", "close": 26.61, "volume": 1468345.0}, {"date": "2025-05-21", "close": 25.99, "volume": 1652414.0}, {"date": "2025-05-22", "close": 26.13, "volume": 1726072.0}, {"date": "2025-05-23", "close": 25.99, "volume": 1365114.0}, {"date": "2025-05-27", "close": 26.62, "volume": 1389688.0}, {"date": "2025-05-28", "close": 26.43, "volume": 1622980.0}, {"date": "2025-05-29", "close": 26.52, "volume": 1259441.0}, {"date": "2025-05-30", "close": 26.45, "volume": 1976950.0}, {"date": "2025-06-02", "close": 26.32, "volume": 1202231.0}, {"date": "2025-06-03", "close": 26.47, "volume": 1899664.0}, {"date": "2025-06-04", "close": 26.06, "volume": 1289279.0}, {"date": "2025-06-05", "close": 26.02, "volume": 1121996.0}, {"date": "2025-06-06", "close": 26.31, "volume": 878088.0}, {"date": "2025-06-09", "close": 26.05, "volume": 1198123.0}, {"date": "2025-06-10", "close": 26.23, "volume": 996143.0}, {"date": "2025-06-11", "close": 26.54, "volume": 2361771.0}, {"date": "2025-06-12", "close": 26.9, "volume": 1614338.0}, {"date": "2025-06-13", "close": 26.85, "volume": 1880434.0}, {"date": "2025-06-16", "close": 26.94, "volume": 2036954.0}, {"date": "2025-06-17", "close": 26.42, "volume": 2469572.0}, {"date": "2025-06-18", "close": 26.95, "volume": 2266684.0}, {"date": "2025-06-20", "close": 27.02, "volume": 6736161.0}, {"date": "2025-06-23", "close": 27.71, "volume": 2358457.0}, {"date": "2025-06-24", "close": 28.1, "volume": 3239676.0}, {"date": "2025-06-25", "close": 27.47, "volume": 1643002.0}, {"date": "2025-06-26", "close": 27.6, "volume": 2005026.0}, {"date": "2025-06-27", "close": 27.67, "volume": 3319090.0}, {"date": "2025-06-30", "close": 27.84, "volume": 2341924.0}, {"date": "2025-07-01", "close": 28.2, "volume": 2091253.0}, {"date": "2025-07-02", "close": 27.91, "volume": 1745189.0}, {"date": "2025-07-03", "close": 28.52, "volume": 3959385.0}, {"date": "2025-07-07", "close": 27.42, "volume": 2383458.0}, {"date": "2025-07-08", "close": 27.25, "volume": 2213621.0}, {"date": "2025-07-09", "close": 26.58, "volume": 2858779.0}, {"date": "2025-07-10", "close": 25.87, "volume": 3844355.0}, {"date": "2025-07-11", "close": 25.26, "volume": 3982282.0}, {"date": "2025-07-14", "close": 25.54, "volume": 2694097.0}, {"date": "2025-07-15", "close": 25.06, "volume": 2944112.0}, {"date": "2025-07-16", "close": 25.11, "volume": 3060957.0}, {"date": "2025-07-17", "close": 25.31, "volume": 2532328.0}, {"date": "2025-07-18", "close": 25.2, "volume": 1866800.0}, {"date": "2025-07-21", "close": 25.49, "volume": 2104964.0}, {"date": "2025-07-22", "close": 25.72, "volume": 2573618.0}, {"date": "2025-07-23", "close": 25.74, "volume": 1709305.0}, {"date": "2025-07-24", "close": 25.56, "volume": 1760462.0}, {"date": "2025-07-25", "close": 25.63, "volume": 1660279.0}, {"date": "2025-07-28", "close": 25.54, "volume": 2259936.0}, {"date": "2025-07-29", "close": 25.68, "volume": 1942341.0}, {"date": "2025-07-30", "close": 25.37, "volume": 2085840.0}, {"date": "2025-07-31", "close": 25.9, "volume": 3639958.0}, {"date": "2025-08-01", "close": 26.28, "volume": 2466354.0}, {"date": "2025-08-04", "close": 26.72, "volume": 1928099.0}, {"date": "2025-08-05", "close": 26.94, "volume": 1799138.0}, {"date": "2025-08-06", "close": 27.03, "volume": 1916222.0}, {"date": "2025-08-07", "close": 26.46, "volume": 2285173.0}, {"date": "2025-08-08", "close": 27.17, "volume": 2097627.0}, {"date": "2025-08-11", "close": 27.33, "volume": 1524407.0}, {"date": "2025-08-12", "close": 27.52, "volume": 2559496.0}, {"date": "2025-08-13", "close": 27.76, "volume": 3152513.0}, {"date": "2025-08-14", "close": 27.86, "volume": 2079719.0}, {"date": "2025-08-15", "close": 27.51, "volume": 1743989.0}, {"date": "2025-08-18", "close": 27.26, "volume": 1321360.0}, {"date": "2025-08-19", "close": 27.46, "volume": 1420959.0}, {"date": "2025-08-20", "close": 27.5, "volume": 2069863.0}, {"date": "2025-08-21", "close": 27.54, "volume": 1301013.0}, {"date": "2025-08-22", "close": 28.15, "volume": 1332913.0}, {"date": "2025-08-25", "close": 27.92, "volume": 1068356.0}, {"date": "2025-08-26", "close": 27.85, "volume": 1992457.0}, {"date": "2025-08-27", "close": 28.0, "volume": 1385514.0}, {"date": "2025-08-28", "close": 27.68, "volume": 1201469.0}, {"date": "2025-08-29", "close": 27.83, "volume": 1578107.0}, {"date": "2025-09-02", "close": 27.83, "volume": 1371192.0}, {"date": "2025-09-03", "close": 28.05, "volume": 1196561.0}, {"date": "2025-09-04", "close": 28.44, "volume": 1580664.0}, {"date": "2025-09-05", "close": 28.4, "volume": 1659213.0}, {"date": "2025-09-08", "close": 28.41, "volume": 1252881.0}, {"date": "2025-09-09", "close": 28.25, "volume": 1175754.0}, {"date": "2025-09-10", "close": 28.37, "volume": 1483682.0}, {"date": "2025-09-11", "close": 28.92, "volume": 1751516.0}, {"date": "2025-09-12", "close": 28.43, "volume": 1538179.0}, {"date": "2025-09-15", "close": 27.99, "volume": 1745201.0}, {"date": "2025-09-16", "close": 27.88, "volume": 1722669.0}, {"date": "2025-09-17", "close": 28.0, "volume": 2489920.0}, {"date": "2025-09-18", "close": 28.5, "volume": 4176452.0}, {"date": "2025-09-19", "close": 28.33, "volume": 10318020.0}, {"date": "2025-09-22", "close": 28.12, "volume": 2638213.0}, {"date": "2025-09-23", "close": 28.27, "volume": 3923679.0}, {"date": "2025-09-24", "close": 28.52, "volume": 1780139.0}, {"date": "2025-09-25", "close": 28.39, "volume": 1346666.0}, {"date": "2025-09-26", "close": 28.77, "volume": 1215755.0}, {"date": "2025-09-29", "close": 28.44, "volume": 1517847.0}, {"date": "2025-09-30", "close": 28.37, "volume": 1526851.0}, {"date": "2025-10-01", "close": 28.1, "volume": 1938514.0}, {"date": "2025-10-02", "close": 27.75, "volume": 1660931.0}, {"date": "2025-10-03", "close": 27.51, "volume": 1578049.0}, {"date": "2025-10-06", "close": 27.23, "volume": 1645354.0}, {"date": "2025-10-07", "close": 27.04, "volume": 1743875.0}, {"date": "2025-10-08", "close": 26.98, "volume": 1363455.0}, {"date": "2025-10-09", "close": 26.88, "volume": 1505212.0}, {"date": "2025-10-10", "close": 26.73, "volume": 1574619.0}, {"date": "2025-10-13", "close": 26.96, "volume": 1678060.0}, {"date": "2025-10-14", "close": 27.66, "volume": 1958396.0}, {"date": "2025-10-15", "close": 27.37, "volume": 1994612.0}, {"date": "2025-10-16", "close": 26.56, "volume": 1950043.0}, {"date": "2025-10-17", "close": 26.92, "volume": 1449647.0}, {"date": "2025-10-20", "close": 27.07, "volume": 1392294.0}, {"date": "2025-10-21", "close": 27.17, "volume": 1666173.0}, {"date": "2025-10-22", "close": 27.36, "volume": 1430829.0}, {"date": "2025-10-23", "close": 27.43, "volume": 1834973.0}, {"date": "2025-10-24", "close": 27.38, "volume": 1717111.0}, {"date": "2025-10-27", "close": 26.99, "volume": 1737954.0}, {"date": "2025-10-28", "close": 26.77, "volume": 1592289.0}, {"date": "2025-10-29", "close": 26.36, "volume": 2923733.0}, {"date": "2025-10-30", "close": 27.5, "volume": 3032131.0}, {"date": "2025-10-31", "close": 27.42, "volume": 2659667.0}, {"date": "2025-11-03", "close": 27.68, "volume": 1572313.0}, {"date": "2025-11-04", "close": 28.07, "volume": 1217386.0}, {"date": "2025-11-05", "close": 28.07, "volume": 1935037.0}, {"date": "2025-11-06", "close": 27.64, "volume": 1394464.0}, {"date": "2025-11-07", "close": 28.03, "volume": 1582086.0}, {"date": "2025-11-10", "close": 28.29, "volume": 1560390.0}, {"date": "2025-11-11", "close": 28.48, "volume": 938474.0}, {"date": "2025-11-12", "close": 28.47, "volume": 1281520.0}, {"date": "2025-11-13", "close": 28.19, "volume": 1341481.0}, {"date": "2025-11-14", "close": 28.21, "volume": 1245686.0}, {"date": "2025-11-17", "close": 27.6, "volume": 1124456.0}, {"date": "2025-11-18", "close": 27.82, "volume": 1356774.0}, {"date": "2025-11-19", "close": 27.82, "volume": 1201516.0}, {"date": "2025-11-20", "close": 28.0, "volume": 1173182.0}, {"date": "2025-11-21", "close": 28.29, "volume": 1053641.0}, {"date": "2025-11-24", "close": 28.17, "volume": 1964454.0}, {"date": "2025-11-25", "close": 28.44, "volume": 1698892.0}, {"date": "2025-11-26", "close": 28.38, "volume": 1708533.0}, {"date": "2025-11-28", "close": 28.35, "volume": 922357.0}, {"date": "2025-12-01", "close": 28.53, "volume": 1606153.0}, {"date": "2025-12-02", "close": 28.37, "volume": 1439218.0}, {"date": "2025-12-03", "close": 28.28, "volume": 1297549.0}, {"date": "2025-12-04", "close": 27.92, "volume": 1133612.0}, {"date": "2025-12-05", "close": 27.99, "volume": 1486826.0}, {"date": "2025-12-08", "close": 27.75, "volume": 1424034.0}, {"date": "2025-12-09", "close": 27.79, "volume": 1465523.0}, {"date": "2025-12-10", "close": 28.97, "volume": 3132587.0}, {"date": "2025-12-11", "close": 29.09, "volume": 1747907.0}, {"date": "2025-12-12", "close": 29.01, "volume": 1233965.0}, {"date": "2025-12-15", "close": 29.15, "volume": 1922030.0}, {"date": "2025-12-16", "close": 29.08, "volume": 1663315.0}, {"date": "2025-12-17", "close": 29.4, "volume": 1654346.0}, {"date": "2025-12-18", "close": 29.86, "volume": 1841461.0}, {"date": "2025-12-19", "close": 29.63, "volume": 5607006.0}, {"date": "2025-12-22", "close": 29.66, "volume": 1937978.0}, {"date": "2025-12-23", "close": 29.68, "volume": 1726966.0}, {"date": "2025-12-24", "close": 29.72, "volume": 554926.0}, {"date": "2025-12-26", "close": 29.79, "volume": 949518.0}, {"date": "2025-12-29", "close": 29.7, "volume": 1462703.0}, {"date": "2025-12-30", "close": 29.6, "volume": 1016962.0}, {"date": "2025-12-31", "close": 29.22, "volume": 1564271.0}, {"date": "2026-01-02", "close": 29.15, "volume": 1327562.0}, {"date": "2026-01-05", "close": 29.56, "volume": 1836500.0}, {"date": "2026-01-06", "close": 28.98, "volume": 1982796.0}, {"date": "2026-01-07", "close": 28.74, "volume": 1594402.0}, {"date": "2026-01-08", "close": 29.08, "volume": 1768767.0}, {"date": "2026-01-09", "close": 29.01, "volume": 1670916.0}, {"date": "2026-01-12", "close": 27.9, "volume": 2427880.0}, {"date": "2026-01-13", "close": 25.7, "volume": 5198424.0}, {"date": "2026-01-14", "close": 26.12, "volume": 3804268.0}, {"date": "2026-01-15", "close": 26.2, "volume": 2419995.0}, {"date": "2026-01-16", "close": 26.41, "volume": 2506945.0}, {"date": "2026-01-20", "close": 26.34, "volume": 2457533.0}, {"date": "2026-01-21", "close": 26.68, "volume": 2290473.0}, {"date": "2026-01-22", "close": 26.88, "volume": 1991459.0}, {"date": "2026-01-23", "close": 26.27, "volume": 2058799.0}, {"date": "2026-01-26", "close": 26.49, "volume": 2086524.0}, {"date": "2026-01-27", "close": 26.49, "volume": 2400286.0}, {"date": "2026-01-28", "close": 26.43, "volume": 2511257.0}, {"date": "2026-01-29", "close": 27.01, "volume": 2398445.0}, {"date": "2026-01-30", "close": 26.92, "volume": 2450369.0}, {"date": "2026-02-02", "close": 27.55, "volume": 4224434.0}, {"date": "2026-02-03", "close": 26.12, "volume": 4294334.0}, {"date": "2026-02-04", "close": 26.6, "volume": 3103006.0}, {"date": "2026-02-05", "close": 27.27, "volume": 2534023.0}, {"date": "2026-02-06", "close": 27.31, "volume": 2300990.0}, {"date": "2026-02-09", "close": 26.62, "volume": 1987951.0}, {"date": "2026-02-10", "close": 26.84, "volume": 1452996.0}, {"date": "2026-02-11", "close": 27.36, "volume": 1879901.0}, {"date": "2026-02-12", "close": 27.42, "volume": 2607193.0}, {"date": "2026-02-13", "close": 26.66, "volume": 3315104.0}, {"date": "2026-02-17", "close": 26.85, "volume": 2064617.0}, {"date": "2026-02-18", "close": 26.78, "volume": 1946426.0}, {"date": "2026-02-19", "close": 26.06, "volume": 2300225.0}, {"date": "2026-02-20", "close": 26.21, "volume": 3056183.0}, {"date": "2026-02-23", "close": 25.79, "volume": 1969214.0}, {"date": "2026-02-24", "close": 26.13, "volume": 2233205.0}, {"date": "2026-02-25", "close": 26.52, "volume": 1730481.0}, {"date": "2026-02-26", "close": 26.81, "volume": 1757394.0}, {"date": "2026-02-27", "close": 26.53, "volume": 3929501.0}, {"date": "2026-03-02", "close": 27.12, "volume": 1930980.0}, {"date": "2026-03-03", "close": 26.72, "volume": 2060421.0}, {"date": "2026-03-04", "close": 26.9, "volume": 1909449.0}, {"date": "2026-03-05", "close": 26.78, "volume": 1584125.0}, {"date": "2026-03-06", "close": 26.52, "volume": 2063471.0}, {"date": "2026-03-09", "close": 26.57, "volume": 1775159.0}, {"date": "2026-03-10", "close": 26.39, "volume": 1733050.0}, {"date": "2026-03-11", "close": 25.88, "volume": 2128911.0}, {"date": "2026-03-12", "close": 26.11, "volume": 2341623.0}, {"date": "2026-03-13", "close": 26.04, "volume": 2039586.0}, {"date": "2026-03-16", "close": 26.11, "volume": 1420717.0}, {"date": "2026-03-17", "close": 26.15, "volume": 1625257.0}, {"date": "2026-03-18", "close": 25.79, "volume": 1945554.0}, {"date": "2026-03-19", "close": 25.99, "volume": 2129268.0}, {"date": "2026-03-20", "close": 25.66, "volume": 3312345.0}, {"date": "2026-03-23", "close": 25.87, "volume": 1389682.0}, {"date": "2026-03-24", "close": 25.88, "volume": 1589928.0}, {"date": "2026-03-25", "close": 26.01, "volume": 1557429.0}, {"date": "2026-03-26", "close": 26.11, "volume": 1874991.0}, {"date": "2026-03-27", "close": 25.72, "volume": 2171778.0}, {"date": "2026-03-30", "close": 26.09, "volume": 1357138.0}, {"date": "2026-03-31", "close": 26.25, "volume": 1633511.0}, {"date": "2026-04-01", "close": 26.26, "volume": 1557848.0}, {"date": "2026-04-02", "close": 26.52, "volume": 2081451.0}, {"date": "2026-04-06", "close": 27.02, "volume": 1512854.0}, {"date": "2026-04-07", "close": 27.03, "volume": 1932185.0}, {"date": "2026-04-08", "close": 27.43, "volume": 2471003.0}, {"date": "2026-04-09", "close": 27.76, "volume": 1205628.0}, {"date": "2026-04-10", "close": 27.2, "volume": 1676795.0}, {"date": "2026-04-13", "close": 27.49, "volume": 1263818.0}, {"date": "2026-04-14", "close": 27.28, "volume": 1395702.0}, {"date": "2026-04-15", "close": 27.22, "volume": 1842424.0}, {"date": "2026-04-16", "close": 27.4, "volume": 1371246.0}, {"date": "2026-04-17", "close": 27.97, "volume": 1546723.0}, {"date": "2026-04-20", "close": 27.98, "volume": 1549109.0}, {"date": "2026-04-21", "close": 27.98, "volume": 1645398.0}, {"date": "2026-04-22", "close": 28.17, "volume": 1393358.0}, {"date": "2026-04-23", "close": 28.77, "volume": 1665084.0}, {"date": "2026-04-24", "close": 28.63, "volume": 1645201.0}, {"date": "2026-04-27", "close": 29.03, "volume": 2026696.0}, {"date": "2026-04-28", "close": 28.98, "volume": 2863117.0}, {"date": "2026-04-29", "close": 29.13, "volume": 2378142.0}, {"date": "2026-04-30", "close": 26.48, "volume": 5905306.0}, {"date": "2026-05-01", "close": 26.26, "volume": 2976280.0}, {"date": "2026-05-04", "close": 26.17, "volume": 3277170.0}, {"date": "2026-05-05", "close": 26.24, "volume": 2254148.0}, {"date": "2026-05-06", "close": 26.4, "volume": 2792793.0}, {"date": "2026-05-07", "close": 26.58, "volume": 3048537.0}, {"date": "2026-05-08", "close": 26.75, "volume": 2355440.0}, {"date": "2026-05-11", "close": 26.1, "volume": 1939553.0}, {"date": "2026-05-12", "close": 26.06, "volume": 1993362.0}, {"date": "2026-05-13", "close": 25.78, "volume": 1673898.0}, {"date": "2026-05-14", "close": 25.91, "volume": 1212519.0}, {"date": "2026-05-15", "close": 25.9, "volume": 1288239.0}, {"date": "2026-05-18", "close": 26.38, "volume": 1233269.0}, {"date": "2026-05-19", "close": 26.07, "volume": 1553484.0}, {"date": "2026-05-20", "close": 26.33, "volume": 1200667.0}, {"date": "2026-05-21", "close": 26.17, "volume": 1543581.0}, {"date": "2026-05-22", "close": 26.0, "volume": 1347475.0}, {"date": "2026-05-26", "close": 26.02, "volume": 1503926.0}, {"date": "2026-05-27", "close": 25.86, "volume": 1726649.0}, {"date": "2026-05-28", "close": 25.51, "volume": 1529631.0}, {"date": "2026-05-29", "close": 25.22, "volume": 2504971.0}, {"date": "2026-06-01", "close": 25.06, "volume": 2505925.0}, {"date": "2026-06-02", "close": 24.89, "volume": 2433706.0}, {"date": "2026-06-03", "close": 24.86, "volume": 1688894.0}, {"date": "2026-06-04", "close": 25.12, "volume": 1690409.0}, {"date": "2026-06-05", "close": 25.51, "volume": 1254425.0}, {"date": "2026-06-08", "close": 25.25, "volume": 1623479.0}, {"date": "2026-06-09", "close": 25.55, "volume": 1557522.0}, {"date": "2026-06-10", "close": 25.72, "volume": 1986641.0}, {"date": "2026-06-11", "close": 25.47, "volume": 2074233.0}, {"date": "2026-06-12", "close": 25.81, "volume": 1563927.0}, {"date": "2026-06-15", "close": 25.84, "volume": 1667576.0}, {"date": "2026-06-16", "close": 26.37, "volume": 1524145.0}, {"date": "2026-06-17", "close": 26.25, "volume": 1632847.0}, {"date": "2026-06-18", "close": 26.06, "volume": 4565803.0}, {"date": "2026-06-22", "close": 26.3, "volume": 1380225.0}, {"date": "2026-06-23", "close": 26.49, "volume": 1490826.0}, {"date": "2026-06-24", "close": 27.05, "volume": 1526643.0}, {"date": "2026-06-25", "close": 27.36, "volume": 1735287.0}, {"date": "2026-06-26", "close": 27.84, "volume": 3663940.0}, {"date": "2026-06-29", "close": 28.23, "volume": 1790465.0}, {"date": "2026-06-30", "close": 28.2, "volume": 1829001.0}, {"date": "2026-07-01", "close": 28.13, "volume": 1981760.0}, {"date": "2026-07-02", "close": 28.23, "volume": 1704258.0}, {"date": "2026-07-06", "close": 28.21, "volume": 1686775.0}, {"date": "2026-07-07", "close": 28.19, "volume": 2198500.0}, {"date": "2026-07-08", "close": 28.13, "volume": 1662157.0}, {"date": "2026-07-09", "close": 28.19, "volume": 1950836.0}, {"date": "2026-07-10", "close": 28.14, "volume": 1381891.0}, {"date": "2026-07-13", "close": 28.42, "volume": 1481225.0}, {"date": "2026-07-14", "close": 28.55, "volume": 1991352.0}, {"date": "2026-07-15", "close": 28.09, "volume": 2612986.0}, {"date": "2026-07-16", "close": 29.24, "volume": 2345108.0}, {"date": "2026-07-17", "close": 29.47, "volume": 2031326.0}, {"date": "2026-07-20", "close": 29.32, "volume": 1480284.0}, {"date": "2026-07-21", "close": 29.1, "volume": 1905490.0}, {"date": "2026-07-22", "close": 29.04, "volume": 1552591.0}, {"date": "2026-07-23", "close": 28.96, "volume": 1405324.0}, {"date": "2026-07-24", "close": 29.65, "volume": 1643636.0}, {"date": "2026-07-27", "close": 30.0, "volume": 1722198.0}, {"date": "2026-07-28", "close": 30.58, "volume": 1817047.0}, {"date": "2026-07-29", "close": 30.58, "volume": 2148657.0}, {"date": "2026-07-30", "close": 30.45, "volume": 2237754.0}, {"date": "2026-07-31", "close": 30.04, "volume": 1935488.0}, {"date": "2026-08-03", "close": 30.58, "volume": 2135208.0}, {"date": "2026-08-04", "close": 30.95, "volume": 1793013.0}, {"date": "2026-08-05", "close": 30.59, "volume": 1691914.0}, {"date": "2026-08-06", "close": 30.26, "volume": 1541248.0}, {"date": "2026-08-07", "close": 30.48, "volume": 1573082.0}], "refreshing": true}