{"ticker": "NAVI", "overview": {"cik": "1593538", "ticker": "NAVI", "name": "NAVIENT CORP", "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "sic": "6211", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340245", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000807", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027441", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001140361-26-026098", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001140361-26-024115", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248512", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-27", "title": "Form 424B2", "accession": "0001193125-26-241990", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-26", "title": "Form FWP", "accession": "0001193125-26-239647", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000019", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-26", "title": "Prospectus", "accession": "0001193125-26-237967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191605", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-187863", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001023", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001959173-26-002942", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001140361-26-014981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001140361-26-014980", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001140361-26-014979", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001959173-26-002902", "price_sensitive": false}]}, "description": "NAVIENT CORP trades as NAVI on the NASDAQ and is registered in the United States, classified under Security Brokers, Dealers & Flotation Companies (SIC 6211). Privy Trades holds 406 insider filings for the company, from August 2014 to November 2024. Across those, 18 insiders disclosed 11 open-market purchases totalling $12.71M against 36 sales totalling $61.23M. The most recent filing on record is dated 14 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 12711738.465, "sell_n": 36, "sell_sum": 61233135.6132, "net": -48521397.148200005, "insiders": 18, "first_date": "2014-08-01", "last_date": "2024-11-06"}, "metrics": {"ticker": "NAVI", "has_prices": true, "as_of": "2026-08-07", "last": 9.08, "prev_close": 9.49, "change": -0.41000000000000014, "change_pct": -0.04320337197049527, "session_volume": 3910144.0, "vwap_5": 9.201737290654258, "vwap_20": 8.837514506693667, "vwap_60": 8.364553609206403, "vwap_250": 10.239705332780183, "high_52w": 13.28, "low_52w": 7.44, "avg_volume_20": 1028576.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000354204-26-000807", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.6% passive stake in NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000807-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001593538-26-000030", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "David L. Yowan", "who_key": "YOWAN DAVID L.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1088245.32978, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000030/0001593538-26-000030-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001593538-26-000031", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Frederick Arnold", "who_key": "ARNOLD FREDERICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139999.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000031/0001593538-26-000031-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001593538-26-000032", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Anna Escobedo Cabral", "who_key": "CABRAL ANNA ESCOBEDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000032/0001593538-26-000032-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001593538-26-000033", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Larry A. Klane", "who_key": "KLANE LARRY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000033/0001593538-26-000033-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001593538-26-000034", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Michael A. Lawson", "who_key": "Lawson Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139999.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000034/0001593538-26-000034-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001593538-26-000019", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6887.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000019/0001593538-26-000019-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237047}, {"id": "0001593538-26-000020", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9495.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000020/0001593538-26-000020-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237047}, {"id": "13DG-0000921895-26-001023", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Navient Corp", "who_key": "NAVIENT CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "NAVIENT CORP adjusts its stake in NAVI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/0000921895-26-001023-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "13DG-0000354204-26-000529", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NAVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000529-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}, {"id": "13DG-0000102909-26-001826", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Navient Corp", "who_key": "NAVIENT 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "NAVIENT CORP adjusts its stake in NAVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/0000102909-26-001826-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001593538-26-000015", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 637493.9199999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000015/0001593538-26-000015-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001593538-26-000016", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 449997.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000016/0001593538-26-000016-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350807}, {"id": "0001593538-26-000011", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41703.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000011/0001593538-26-000011-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001593538-26-000012", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15369.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000012/0001593538-26-000012-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353687}, {"id": "0001593538-26-000005", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 111575.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000005/0001593538-26-000005-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001593538-26-000006", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57871.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000006/0001593538-26-000006-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001593538-26-000002", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "David L. Yowan", "who_key": "YOWAN DAVID L.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 312975.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353826000002/0001593538-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441527}, {"id": "0001593538-25-000005", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9535.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000159353825000005/0001593538-25-000005-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489047}, {"id": "0001127602-25-019070", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "David L. Yowan", "who_key": "YOWAN DAVID L.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225019070/0001127602-25-019070-index.htm", "trade_date": "2025-07-07", "timestamp": "2025-07-07", "mins": 696407}, {"id": "0001127602-25-018996", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "David L. Yowan", "who_key": "YOWAN DAVID L.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 348284.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225018996/0001127602-25-018996-index.htm", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702167}, {"id": "0001127602-25-015746", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10454.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225015746/0001127602-25-015746-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761207}, {"id": "0001127602-25-015747", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14005.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225015747/0001127602-25-015747-index.htm", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761207}, {"id": "0001127602-25-014109", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Anna Escobedo Cabral", "who_key": "CABRAL ANNA ESCOBEDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 157795.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225014109/0001127602-25-014109-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001127602-25-014353", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Anna Escobedo Cabral", "who_key": "CABRAL ANNA ESCOBEDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 157795.55000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225014353/0001127602-25-014353-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001127602-25-008411", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Joe Fisher", "who_key": "Fisher Joe", "role": "EVP, CFO & PAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98705.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CFO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225008411/0001127602-25-008411-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "0001127602-25-008413", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 69243.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225008413/0001127602-25-008413-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "0001127602-25-008418", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 31408.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225008418/0001127602-25-008418-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "0001127602-25-009105", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "David S. Green", "who_key": "GREEN DAVID S", "role": "EVP, Cnsmr Lend & CEO, Earnest", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15940.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "CEO files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225009105/0001127602-25-009105-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877847}, {"id": "0001127602-25-003981", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Troy Standish", "who_key": "STANDISH TROY", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 649256.4850000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "C-suite exec files routine paperwork on NAVI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760225003981/0001127602-25-003981-index.htm", "trade_date": "2025-02-09", "timestamp": "2025-02-09", "mins": 909527}], "recent_buys": [{"id": "0000921895-22-001074", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Newbury Investors LLC", "who_key": "Newbury Investors LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 10987319.04, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "A 10% owner backs up the truck on NAVI: $11M", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000092189522001074/0000921895-22-001074-index.htm", "trade_date": "2022-04-01", "timestamp": "2022-04-01", "mins": 2414327}, {"id": "0001127602-20-023627", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Anna Escobedo Cabral", "who_key": "CABRAL ANNA ESCOBEDO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52860.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Director buys $53K of NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220023627/0001127602-20-023627-index.htm", "trade_date": "2020-08-13", "timestamp": "2020-08-13", "mins": 3272567}, {"id": "0001127602-20-022442", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "John F. Remondi", "who_key": "REMONDI JOHN F", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 390930.0, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "Insider cluster: 3 buying NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220022442/0001127602-20-022442-index.htm", "trade_date": "2020-07-31", "timestamp": "2020-07-31", "mins": 3291287}, {"id": "0001127602-20-016670", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Frederick Arnold", "who_key": "ARNOLD FREDERICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43287.4, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "4 insiders pile into NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220016670/0001127602-20-016670-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405047}, {"id": "0001127602-20-015675", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Laura S. Unger", "who_key": "UNGER LAURA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21750.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "5 insiders now buying NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220015675/0001127602-20-015675-index.htm", "trade_date": "2020-05-06", "timestamp": "2020-05-06", "mins": 3415127}, {"id": "0001127602-20-015434", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Mark L. Heleen", "who_key": "HELEEN MARK L", "role": "EVP, CLO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49091.925, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "The whole bench is buying NAVI \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220015434/0001127602-20-015434-index.htm", "trade_date": "2020-05-04", "timestamp": "2020-05-04", "mins": 3418007}, {"id": "0001127602-17-030248", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Christian M. Lown", "who_key": "LOWN CHRISTIAN M.", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 74118.59999999999, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "That makes 7 insiders into NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760217030248/0001127602-17-030248-index.htm", "trade_date": "2017-10-20", "timestamp": "2017-10-20", "mins": 4752887}, {"id": "0001127602-16-040478", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "John F. Remondi", "who_key": "REMONDI JOHN F", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 703516.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "8 insiders now buying NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216040478/0001127602-16-040478-index.htm", "trade_date": "2016-02-09", "timestamp": "2016-02-09", "mins": 5644247}, {"id": "0001127602-16-040104", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Mark L. Heleen", "who_key": "HELEEN MARK L", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 35689.6, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "NAVI draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216040104/0001127602-16-040104-index.htm", "trade_date": "2016-02-04", "timestamp": "2016-02-04", "mins": 5651447}, {"id": "0001127602-15-030177", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Katherine A. Lehman", "who_key": "LEHMAN KATHERINE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33037.75, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "8 insiders now buying NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760215030177/0001127602-15-030177-index.htm", "trade_date": "2015-10-30", "timestamp": "2015-10-30", "mins": 5791127}, {"id": "0001127602-15-023770", "src": "INSIDERS", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "John F. Remondi", "who_key": "REMONDI JOHN F", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 320138.15, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "9 insiders now buying NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760215023770/0001127602-15-023770-index.htm", "trade_date": "2015-07-28", "timestamp": "2015-07-28", "mins": 5926487}], "institutional": [{"id": "13DG-0000354204-26-000807", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 5.6% passive stake in NAVI", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000807-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000921895-26-001023", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Navient Corp", "who_key": "NAVIENT CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "NAVIENT CORP adjusts its stake in NAVI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/0000921895-26-001023-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287447}, {"id": "13DG-0000354204-26-000529", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NAVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000529-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}, {"id": "13DG-0000102909-26-001826", "src": "13DG", "ticker": "NAVI", "cik": "1593538", "company": "NAVIENT CORP", "company_raw": "NAVIENT CORP", "who": "Navient Corp", "who_key": "NAVIENT 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": "Security Brokers, Dealers & Flotation Companies", "country": "United States", "headline": "NAVIENT CORP adjusts its stake in NAVI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/0000102909-26-001826-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Navient Corporation - Common Stock", "new_value": "NAVIENT CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001593538", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001593538", "applied": 1, "detected_at": "2026-10-25T10:21:19.055954"}]}, "key_people": [{"who": "Canyon Capital Advisors LLC", "who_key": "CANYON CAPITAL ADVISORS LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 52325000.0, "net": -52325000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 52325000.0, "date": "2019-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000110465919041870/0001104659-19-041870-index.htm"}], "latest": {"action": "SELL", "amount": 52325000.0, "date": "2019-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000110465919041870/0001104659-19-041870-index.htm"}}, {"who": "Newbury Investors LLC", "who_key": "Newbury Investors LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 10987319.04, "sold": 0, "net": 10987319.04, "trades": 1, "top_score": 61.2, "lean": "buying", "history": [{"action": "BUY", "amount": 10987319.04, "date": "2022-04-01", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000092189522001074/0000921895-22-001074-index.htm"}], "latest": {"action": "BUY", "amount": 10987319.04, "date": "2022-04-01", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000092189522001074/0000921895-22-001074-index.htm"}}, {"who": "John M. Kane", "who_key": "KANE JOHN M", "role": "EVP & Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4639013.8114, "net": -4639013.8114, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2855090.2704, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760223029867/0001127602-23-029867-index.htm"}, {"action": "SELL", "amount": 281605.7552, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760223000606/0001127602-23-000606-index.htm"}, {"action": "SELL", "amount": 439153.1864, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760222000858/0001127602-22-000858-index.htm"}, {"action": "SELL", "amount": 433292.8886, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760217028271/0001127602-17-028271-index.htm"}, {"action": "SELL", "amount": 38014.2, "date": "2016-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216067055/0001127602-16-067055-index.htm"}, {"action": "SELL", "amount": 29974.76, "date": "2015-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760215005347/0001127602-15-005347-index.htm"}, {"action": "SELL", "amount": 34953.1, "date": "2015-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760215004875/0001127602-15-004875-index.htm"}, {"action": "SELL", "amount": 35739.4385, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760215004607/0001127602-15-004607-index.htm"}, {"action": "SELL", "amount": 491190.21229999996, "date": "2014-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760214033027/0001127602-14-033027-index.htm"}], "latest": {"action": "SELL", "amount": 2855090.2704, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760223029867/0001127602-23-029867-index.htm"}}, {"who": "John F. Remondi", "who_key": "REMONDI JOHN F", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1414584.15, "sold": 0, "net": 1414584.15, "trades": 3, "top_score": 59.6, "lean": "buying", "history": [{"action": "BUY", "amount": 390930.0, "date": "2020-07-31", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220022442/0001127602-20-022442-index.htm"}, {"action": "BUY", "amount": 703516.0, "date": "2016-02-09", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216040478/0001127602-16-040478-index.htm"}, {"action": "BUY", "amount": 320138.15, "date": "2015-07-28", "score": 55.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760215023770/0001127602-15-023770-index.htm"}], "latest": {"action": "BUY", "amount": 390930.0, "date": "2020-07-31", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220022442/0001127602-20-022442-index.htm"}}, {"who": "Stephen M. Hauber", "who_key": "HAUBER STEPHEN M", "role": "EVP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1022496.1249, "net": -1022496.1249, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150000.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760224026762/0001127602-24-026762-index.htm"}, {"action": "SELL", "amount": 217546.4554, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760223002697/0001127602-23-002697-index.htm"}, {"action": "SELL", "amount": 55839.064999999995, "date": "2022-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760222003407/0001127602-22-003407-index.htm"}, {"action": "SELL", "amount": 225502.247, "date": "2021-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760221015918/0001127602-21-015918-index.htm"}, {"action": "SELL", "amount": 122673.6, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760219019070/0001127602-19-019070-index.htm"}, {"action": "SELL", "amount": 250934.7575, "date": "2018-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760218003218/0001127602-18-003218-index.htm"}], "latest": {"action": "SELL", "amount": 150000.0, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760224026762/0001127602-24-026762-index.htm"}}, {"who": "Mark L. Heleen", "who_key": "HELEEN MARK L", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 84781.525, "sold": 881968.0, "net": -797186.475, "trades": 6, "top_score": 38.2, "lean": "selling", "history": [{"action": "SELL", "amount": 160000.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760224014305/0001127602-24-014305-index.htm"}, {"action": "SELL", "amount": 171967.0, "date": "2024-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760224003120/0001127602-24-003120-index.htm"}, {"action": "SELL", "amount": 169863.0, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760223027018/0001127602-23-027018-index.htm"}, {"action": "SELL", "amount": 380138.00000000006, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760223021850/0001127602-23-021850-index.htm"}, {"action": "BUY", "amount": 49091.925, "date": "2020-05-04", "score": 30.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760220015434/0001127602-20-015434-index.htm"}, {"action": "BUY", "amount": 35689.6, "date": "2016-02-04", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216040104/0001127602-16-040104-index.htm"}], "latest": {"action": "SELL", "amount": 160000.0, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760224014305/0001127602-24-014305-index.htm"}}, {"who": "Steven L. Shapiro", "who_key": "SHAPIRO STEVEN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 639393.75, "net": -639393.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 639393.75, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760214032015/0001127602-14-032015-index.htm"}], "latest": {"action": "SELL", "amount": 639393.75, "date": "2014-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760214032015/0001127602-14-032015-index.htm"}}, {"who": "William M. Diefenderfer III", "who_key": "DIEFENDERFER WILLIAM M III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 559559.49, "net": -559559.49, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 328132.08999999997, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216067925/0001127602-16-067925-index.htm"}, {"action": "SELL", "amount": 231427.4, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216061006/0001127602-16-061006-index.htm"}], "latest": {"action": "SELL", "amount": 328132.08999999997, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1593538/000112760216067925/0001127602-16-067925-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-340245", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-338039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000807", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001140361-26-027441", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001140361-26-026098", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000030", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001140361-26-024115", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248512", "price_sensitive": true}, {"form": "424B2", "date": "2026-05-27", "title": "Form 424B2", "accession": "0001193125-26-241990", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-26", "title": "Form FWP", "accession": "0001193125-26-239647", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "PRIMARY DOCUMENT", "accession": "0001593538-26-000019", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-26", "title": "Prospectus", "accession": "0001193125-26-237967", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191605", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001193125-26-187863", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-17", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001023", "price_sensitive": false}, {"form": "144", "date": "2026-04-16", "title": "Notice of proposed sale", "accession": "0001959173-26-002942", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001140361-26-014981", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001140361-26-014980", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001140361-26-014979", "price_sensitive": false}, {"form": "144", "date": "2026-04-14", "title": "Notice of proposed sale", "accession": "0001959173-26-002902", "price_sensitive": false}], "performance": {"ticker": "NAVI", "has_prices": true, "summary": {"n": 11, "avg": -0.08953154158240223, "win_rate": 0.45454545454545453, "best": 0.41322957198443583, "worst": -0.4674486803519062, "as_of": "2026-08-07"}, "buys": [{"who": "Newbury Investors LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10987319.04, "date": "2022-04-01", "score": 61.2, "ref_price": 17.05, "return": -0.4674486803519062}, {"who": "CABRAL ANNA ESCOBEDO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52860.0, "date": "2020-08-13", "score": 40.7, "ref_price": 8.72, "return": 0.041284403669724704}, {"who": "REMONDI JOHN F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 390930.0, "date": "2020-07-31", "score": 56.3, "ref_price": 7.96, "return": 0.14070351758793972}, {"who": "ARNOLD FREDERICK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43287.4, "date": "2020-05-13", "score": 38.1, "ref_price": 6.425, "return": 0.41322957198443583}, {"who": "UNGER LAURA S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21750.0, "date": "2020-05-06", "score": 32.4, "ref_price": 6.99, "return": 0.29899856938483543}, {"who": "HELEEN MARK L", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CLO & Secretary", "amount": 49091.925, "date": "2020-05-04", "score": 30.8, "ref_price": 7.22, "return": 0.257617728531856}, {"who": "LOWN CHRISTIAN M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 74118.59999999999, "date": "2017-10-20", "score": 46.2, "ref_price": 12.36, "return": -0.2653721682847896}, {"who": "REMONDI JOHN F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 703516.0, "date": "2016-02-09", "score": 59.6, "ref_price": 13.99, "return": -0.3509649749821301}, {"who": "HELEEN MARK L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Legal Officer", "amount": 35689.6, "date": "2016-02-04", "score": 38.2, "ref_price": 13.99, "return": -0.3509649749821301}, {"who": "LEHMAN KATHERINE A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33037.75, "date": "2015-10-30", "score": 38.6, "ref_price": 13.99, "return": -0.3509649749821301}, {"who": "REMONDI JOHN F", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 320138.15, "date": "2015-07-28", "score": 55.4, "ref_price": 13.99, "return": -0.3509649749821301}]}, "price_series": [{"date": "2016-08-01", "close": 13.99, "volume": 1662526.0}, {"date": "2016-08-02", "close": 13.54, "volume": 3129235.0}, {"date": "2016-08-03", "close": 13.83, "volume": 3171850.0}, {"date": "2016-08-04", "close": 14.24, "volume": 3160414.0}, {"date": "2016-08-05", "close": 14.53, "volume": 3775468.0}, {"date": "2016-08-08", "close": 14.36, "volume": 2848218.0}, {"date": "2016-08-09", "close": 14.21, "volume": 2324261.0}, {"date": "2016-08-10", "close": 13.61, "volume": 3733210.0}, {"date": "2016-08-11", "close": 13.64, "volume": 2456235.0}, {"date": "2016-08-12", "close": 13.49, "volume": 2496545.0}, {"date": "2016-08-15", "close": 13.82, "volume": 1824649.0}, {"date": "2016-08-16", "close": 13.91, "volume": 2503948.0}, {"date": "2016-08-17", "close": 14.54, "volume": 5110888.0}, {"date": "2016-08-18", "close": 14.56, "volume": 2712886.0}, {"date": "2016-08-19", "close": 14.15, "volume": 1999023.0}, {"date": "2016-08-22", "close": 14.37, "volume": 1861075.0}, {"date": "2016-08-23", "close": 14.51, "volume": 1669191.0}, {"date": "2016-08-24", "close": 14.35, "volume": 2138726.0}, {"date": "2016-08-25", "close": 14.35, "volume": 1859472.0}, {"date": "2016-08-26", "close": 14.25, "volume": 1699207.0}, {"date": "2016-08-29", "close": 14.17, "volume": 2325821.0}, {"date": "2016-08-30", "close": 14.41, "volume": 2324613.0}, {"date": "2016-08-31", "close": 14.38, "volume": 5094399.0}, {"date": "2016-09-01", "close": 14.38, "volume": 2025831.0}, {"date": "2016-09-02", "close": 14.48, "volume": 1661593.0}, {"date": "2016-09-06", "close": 14.38, "volume": 2164849.0}, {"date": "2016-09-07", "close": 14.7, "volume": 2755573.0}, {"date": "2016-09-08", "close": 14.68, "volume": 2310387.0}, {"date": "2016-09-09", "close": 14.23, "volume": 2210920.0}, {"date": "2016-09-12", "close": 14.4, "volume": 3810539.0}, {"date": "2016-09-13", "close": 13.8, "volume": 3412299.0}, {"date": "2016-09-14", "close": 13.56, "volume": 3855704.0}, {"date": "2016-09-15", "close": 13.83, "volume": 2727145.0}, {"date": "2016-09-16", "close": 13.58, "volume": 5876480.0}, {"date": "2016-09-19", "close": 13.77, "volume": 3272534.0}, {"date": "2016-09-20", "close": 13.79, "volume": 2158606.0}, {"date": "2016-09-21", "close": 13.28, "volume": 6325767.0}, {"date": "2016-09-22", "close": 13.72, "volume": 3868438.0}, {"date": "2016-09-23", "close": 13.88, "volume": 3407947.0}, {"date": "2016-09-26", "close": 13.88, "volume": 2431891.0}, {"date": "2016-09-27", "close": 14.49, "volume": 4190848.0}, {"date": "2016-09-28", "close": 14.56, "volume": 2323470.0}, {"date": "2016-09-29", "close": 14.31, "volume": 3674016.0}, {"date": "2016-09-30", "close": 14.47, "volume": 3148317.0}, {"date": "2016-10-03", "close": 14.33, "volume": 3433945.0}, {"date": "2016-10-04", "close": 14.64, "volume": 2983655.0}, {"date": "2016-10-05", "close": 14.78, "volume": 3584692.0}, {"date": "2016-10-06", "close": 14.71, "volume": 2396199.0}, {"date": "2016-10-07", "close": 14.56, "volume": 2299468.0}, {"date": "2016-10-10", "close": 14.37, "volume": 3804030.0}, {"date": "2016-10-11", "close": 14.11, "volume": 3863524.0}, {"date": "2016-10-12", "close": 14.11, "volume": 2550512.0}, {"date": "2016-10-13", "close": 13.9, "volume": 2496345.0}, {"date": "2016-10-14", "close": 13.91, "volume": 2940383.0}, {"date": "2016-10-17", "close": 13.565, "volume": 4251376.0}, {"date": "2016-10-18", "close": 13.61, "volume": 3685896.0}, {"date": "2016-10-19", "close": 13.45, "volume": 6421448.0}, {"date": "2016-10-20", "close": 13.21, "volume": 3806382.0}, {"date": "2016-10-21", "close": 13.03, "volume": 3928586.0}, {"date": "2016-10-24", "close": 13.19, "volume": 2562102.0}, {"date": "2016-10-25", "close": 13.15, "volume": 2393521.0}, {"date": "2016-10-26", "close": 13.14, "volume": 2320599.0}, {"date": "2016-10-27", "close": 12.83, "volume": 2779874.0}, {"date": "2016-10-28", "close": 12.9, "volume": 2686725.0}, {"date": "2016-10-31", "close": 12.78, "volume": 3588833.0}, {"date": "2016-11-01", "close": 13.03, "volume": 4470210.0}, {"date": "2016-11-02", "close": 13.27, "volume": 4796953.0}, {"date": "2016-11-03", "close": 13.23, "volume": 3617206.0}, {"date": "2016-11-04", "close": 13.32, "volume": 3326085.0}, {"date": "2016-11-07", "close": 13.56, "volume": 3548791.0}, {"date": "2016-11-08", "close": 13.46, "volume": 3194291.0}, {"date": "2016-11-09", "close": 15.77, "volume": 12704630.0}, {"date": "2016-11-10", "close": 16.84, "volume": 8050158.0}, {"date": "2016-11-11", "close": 17.05, "volume": 5018066.0}, {"date": "2016-11-14", "close": 17.59, "volume": 5609703.0}, {"date": "2016-11-15", "close": 17.42, "volume": 5021871.0}, {"date": "2016-11-16", "close": 17.69, "volume": 3041714.0}, {"date": "2016-11-17", "close": 17.69, "volume": 3668427.0}, {"date": "2016-11-18", "close": 17.62, "volume": 2914906.0}, {"date": "2016-11-21", "close": 17.72, "volume": 2553045.0}, {"date": "2016-11-22", "close": 17.44, "volume": 4354474.0}, {"date": "2016-11-23", "close": 17.85, "volume": 2853858.0}, {"date": "2016-11-25", "close": 17.65, "volume": 1125079.0}, {"date": "2016-11-28", "close": 17.49, "volume": 2305627.0}, {"date": "2016-11-29", "close": 17.19, "volume": 2882134.0}, {"date": "2016-11-30", "close": 17.23, "volume": 3971186.0}, {"date": "2016-12-01", "close": 16.93, "volume": 3817179.0}, {"date": "2016-12-02", "close": 16.66, "volume": 2505067.0}, {"date": "2016-12-05", "close": 17.0, "volume": 2593252.0}, {"date": "2016-12-06", "close": 17.03, "volume": 3161538.0}, {"date": "2016-12-07", "close": 17.28, "volume": 3364494.0}, {"date": "2016-12-08", "close": 17.09, "volume": 3950439.0}, {"date": "2016-12-09", "close": 17.31, "volume": 2843038.0}, {"date": "2016-12-12", "close": 16.7, "volume": 3090442.0}, {"date": "2016-12-13", "close": 16.36, "volume": 2931678.0}, {"date": "2016-12-14", "close": 16.37, "volume": 3237775.0}, {"date": "2016-12-15", "close": 16.8, "volume": 3627928.0}, {"date": "2016-12-16", "close": 16.37, "volume": 10807460.0}, {"date": "2016-12-19", "close": 16.69, "volume": 2765213.0}, {"date": "2016-12-20", "close": 16.73, "volume": 2635996.0}, {"date": "2016-12-21", "close": 16.69, "volume": 1293742.0}, {"date": "2016-12-22", "close": 16.63, "volume": 6470097.0}, {"date": "2016-12-23", "close": 16.66, "volume": 990467.0}, {"date": "2016-12-27", "close": 16.68, "volume": 1050134.0}, {"date": "2016-12-28", "close": 16.45, "volume": 1385148.0}, {"date": "2016-12-29", "close": 16.38, "volume": 1010932.0}, {"date": "2016-12-30", "close": 16.43, "volume": 1552954.0}, {"date": "2017-01-03", "close": 16.62, "volume": 2919904.0}, {"date": "2017-01-04", "close": 16.83, "volume": 2787073.0}, {"date": "2017-01-05", "close": 16.52, "volume": 1972358.0}, {"date": "2017-01-06", "close": 16.81, "volume": 2240235.0}, {"date": "2017-01-09", "close": 16.5, "volume": 1893692.0}, {"date": "2017-01-10", "close": 16.82, "volume": 2685363.0}, {"date": "2017-01-11", "close": 16.85, "volume": 2505918.0}, {"date": "2017-01-12", "close": 16.55, "volume": 2154034.0}, {"date": "2017-01-13", "close": 16.85, "volume": 2185556.0}, {"date": "2017-01-17", "close": 15.77, "volume": 3640574.0}, {"date": "2017-01-18", "close": 16.05, "volume": 6852828.0}, {"date": "2017-01-19", "close": 15.86, "volume": 2760304.0}, {"date": "2017-01-20", "close": 15.96, "volume": 3225032.0}, {"date": "2017-01-23", "close": 15.91, "volume": 1945434.0}, {"date": "2017-01-24", "close": 16.21, "volume": 2843247.0}, {"date": "2017-01-25", "close": 15.72, "volume": 4151560.0}, {"date": "2017-01-26", "close": 15.29, "volume": 2985732.0}, {"date": "2017-01-27", "close": 15.21, "volume": 2174945.0}, {"date": "2017-01-30", "close": 15.11, "volume": 2015990.0}, {"date": "2017-01-31", "close": 15.04, "volume": 3265109.0}, {"date": "2017-02-01", "close": 15.0, "volume": 3864146.0}, {"date": "2017-02-02", "close": 15.11, "volume": 2629687.0}, {"date": "2017-02-03", "close": 15.49, "volume": 2813693.0}, {"date": "2017-02-06", "close": 15.48, "volume": 1964816.0}, {"date": "2017-02-07", "close": 15.33, "volume": 1869596.0}, {"date": "2017-02-08", "close": 15.29, "volume": 1688086.0}, {"date": "2017-02-09", "close": 15.39, "volume": 2593698.0}, {"date": "2017-02-10", "close": 15.58, "volume": 1474551.0}, {"date": "2017-02-13", "close": 15.66, "volume": 1830247.0}, {"date": "2017-02-14", "close": 15.79, "volume": 1740174.0}, {"date": "2017-02-15", "close": 15.69, "volume": 2188406.0}, {"date": "2017-02-16", "close": 15.49, "volume": 1780703.0}, {"date": "2017-02-17", "close": 15.45, "volume": 1852792.0}, {"date": "2017-02-21", "close": 15.46, "volume": 2068295.0}, {"date": "2017-02-22", "close": 15.51, "volume": 1577978.0}, {"date": "2017-02-23", "close": 15.47, "volume": 1439454.0}, {"date": "2017-02-24", "close": 15.38, "volume": 1554738.0}, {"date": "2017-02-27", "close": 15.57, "volume": 1326782.0}, {"date": "2017-02-28", "close": 15.41, "volume": 3356623.0}, {"date": "2017-03-01", "close": 15.34, "volume": 2611281.0}, {"date": "2017-03-02", "close": 14.93, "volume": 2710515.0}, {"date": "2017-03-03", "close": 14.905, "volume": 3047290.0}, {"date": "2017-03-06", "close": 14.6, "volume": 2595402.0}, {"date": "2017-03-07", "close": 14.54, "volume": 2810865.0}, {"date": "2017-03-08", "close": 14.51, "volume": 2693421.0}, {"date": "2017-03-09", "close": 14.46, "volume": 2071331.0}, {"date": "2017-03-10", "close": 14.52, "volume": 1870181.0}, {"date": "2017-03-13", "close": 14.51, "volume": 1511270.0}, {"date": "2017-03-14", "close": 14.46, "volume": 1891064.0}, {"date": "2017-03-15", "close": 14.66, "volume": 1742131.0}, {"date": "2017-03-16", "close": 14.64, "volume": 3089738.0}, {"date": "2017-03-17", "close": 14.99, "volume": 6747232.0}, {"date": "2017-03-20", "close": 14.71, "volume": 2183671.0}, {"date": "2017-03-21", "close": 14.06, "volume": 2912091.0}, {"date": "2017-03-22", "close": 13.92, "volume": 3718505.0}, {"date": "2017-03-23", "close": 14.03, "volume": 2867102.0}, {"date": "2017-03-24", "close": 13.99, "volume": 1768150.0}, {"date": "2017-03-27", "close": 14.0, "volume": 2008801.0}, {"date": "2017-03-28", "close": 14.5, "volume": 2181553.0}, {"date": "2017-03-29", "close": 14.52, "volume": 1524064.0}, {"date": "2017-03-30", "close": 14.87, "volume": 1527840.0}, {"date": "2017-03-31", "close": 14.76, "volume": 1961289.0}, {"date": "2017-04-03", "close": 14.75, "volume": 2609724.0}, {"date": "2017-04-04", "close": 14.73, "volume": 2203584.0}, {"date": "2017-04-05", "close": 14.43, "volume": 2970489.0}, {"date": "2017-04-06", "close": 14.62, "volume": 2256418.0}, {"date": "2017-04-07", "close": 14.68, "volume": 1934475.0}, {"date": "2017-04-10", "close": 14.63, "volume": 1925223.0}, {"date": "2017-04-11", "close": 14.89, "volume": 1593783.0}, {"date": "2017-04-12", "close": 14.67, "volume": 2401227.0}, {"date": "2017-04-13", "close": 14.68, "volume": 2313212.0}, {"date": "2017-04-17", "close": 14.93, "volume": 1637153.0}, {"date": "2017-04-18", "close": 15.05, "volume": 3180213.0}, {"date": "2017-04-19", "close": 15.11, "volume": 4949255.0}, {"date": "2017-04-20", "close": 16.01, "volume": 4143710.0}, {"date": "2017-04-21", "close": 15.78, "volume": 4301615.0}, {"date": "2017-04-24", "close": 15.76, "volume": 3788620.0}, {"date": "2017-04-25", "close": 15.87, "volume": 2038376.0}, {"date": "2017-04-26", "close": 15.86, "volume": 1809390.0}, {"date": "2017-04-27", "close": 15.54, "volume": 2347777.0}, {"date": "2017-04-28", "close": 15.2, "volume": 2792495.0}, {"date": "2017-05-01", "close": 15.45, "volume": 3756422.0}, {"date": "2017-05-02", "close": 15.41, "volume": 2536016.0}, {"date": "2017-05-03", "close": 15.45, "volume": 1912183.0}, {"date": "2017-05-04", "close": 15.16, "volume": 1848106.0}, {"date": "2017-05-05", "close": 14.98, "volume": 1833508.0}, {"date": "2017-05-08", "close": 14.74, "volume": 1915219.0}, {"date": "2017-05-09", "close": 14.6, "volume": 2608720.0}, {"date": "2017-05-10", "close": 14.47, "volume": 2887942.0}, {"date": "2017-05-11", "close": 14.35, "volume": 2736956.0}, {"date": "2017-05-12", "close": 14.0, "volume": 1889499.0}, {"date": "2017-05-15", "close": 14.4, "volume": 2817391.0}, {"date": "2017-05-16", "close": 14.42, "volume": 2146916.0}, {"date": "2017-05-17", "close": 13.64, "volume": 2528325.0}, {"date": "2017-05-18", "close": 13.71, "volume": 2467450.0}, {"date": "2017-05-19", "close": 13.94, "volume": 1913526.0}, {"date": "2017-05-22", "close": 14.07, "volume": 1688085.0}, {"date": "2017-05-23", "close": 14.24, "volume": 3004134.0}, {"date": "2017-05-24", "close": 14.41, "volume": 2456718.0}, {"date": "2017-05-25", "close": 14.39, "volume": 2464977.0}, {"date": "2017-05-26", "close": 14.48, "volume": 1803581.0}, {"date": "2017-05-30", "close": 14.68, "volume": 3536476.0}, {"date": "2017-05-31", "close": 14.43, "volume": 5134086.0}, {"date": "2017-06-01", "close": 14.63, "volume": 2537917.0}, {"date": "2017-06-02", "close": 14.22, "volume": 3431589.0}, {"date": "2017-06-05", "close": 14.27, "volume": 2003106.0}, {"date": "2017-06-06", "close": 14.43, "volume": 2092451.0}, {"date": "2017-06-07", "close": 14.63, "volume": 2704382.0}, {"date": "2017-06-08", "close": 14.91, "volume": 3124961.0}, {"date": "2017-06-09", "close": 15.26, "volume": 2689884.0}, {"date": "2017-06-12", "close": 15.48, "volume": 3164130.0}, {"date": "2017-06-13", "close": 15.57, "volume": 2689488.0}, {"date": "2017-06-14", "close": 15.65, "volume": 1921556.0}, {"date": "2017-06-15", "close": 15.85, "volume": 1989308.0}, {"date": "2017-06-16", "close": 15.525, "volume": 7499649.0}, {"date": "2017-06-19", "close": 16.43, "volume": 4101271.0}, {"date": "2017-06-20", "close": 16.44, "volume": 3096310.0}, {"date": "2017-06-21", "close": 15.98, "volume": 3294706.0}, {"date": "2017-06-22", "close": 15.87, "volume": 2330617.0}, {"date": "2017-06-23", "close": 15.96, "volume": 3276227.0}, {"date": "2017-06-26", "close": 16.29, "volume": 1930354.0}, {"date": "2017-06-27", "close": 16.49, "volume": 2000069.0}, {"date": "2017-06-28", "close": 16.65, "volume": 2583497.0}, {"date": "2017-06-29", "close": 16.64, "volume": 1967640.0}, {"date": "2017-06-30", "close": 16.65, "volume": 2313677.0}, {"date": "2017-07-03", "close": 16.81, "volume": 1557748.0}, {"date": "2017-07-05", "close": 16.68, "volume": 3164605.0}, {"date": "2017-07-06", "close": 16.05, "volume": 4329252.0}, {"date": "2017-07-07", "close": 16.18, "volume": 2832885.0}, {"date": "2017-07-10", "close": 16.39, "volume": 2297732.0}, {"date": "2017-07-11", "close": 16.32, "volume": 1293392.0}, {"date": "2017-07-12", "close": 16.57, "volume": 1365244.0}, {"date": "2017-07-13", "close": 16.63, "volume": 1836068.0}, {"date": "2017-07-14", "close": 16.57, "volume": 1199666.0}, {"date": "2017-07-17", "close": 16.49, "volume": 1882670.0}, {"date": "2017-07-18", "close": 16.4, "volume": 2104354.0}, {"date": "2017-07-19", "close": 15.29, "volume": 4403689.0}, {"date": "2017-07-20", "close": 14.93, "volume": 3374639.0}, {"date": "2017-07-21", "close": 14.95, "volume": 2393669.0}, {"date": "2017-07-24", "close": 14.86, "volume": 1815929.0}, {"date": "2017-07-25", "close": 15.0, "volume": 2814894.0}, {"date": "2017-07-26", "close": 14.65, "volume": 2018285.0}, {"date": "2017-07-27", "close": 14.59, "volume": 1549952.0}, {"date": "2017-07-28", "close": 14.68, "volume": 1227775.0}, {"date": "2017-07-31", "close": 14.75, "volume": 1641807.0}, {"date": "2017-08-01", "close": 14.85, "volume": 1906276.0}, {"date": "2017-08-02", "close": 14.32, "volume": 2661326.0}, {"date": "2017-08-03", "close": 14.22, "volume": 1958582.0}, {"date": "2017-08-04", "close": 14.27, "volume": 3011441.0}, {"date": "2017-08-07", "close": 14.55, "volume": 1404896.0}, {"date": "2017-08-08", "close": 14.48, "volume": 1452619.0}, {"date": "2017-08-09", "close": 14.15, "volume": 1689518.0}, {"date": "2017-08-10", "close": 13.7, "volume": 1797874.0}, {"date": "2017-08-11", "close": 13.68, "volume": 1485345.0}, {"date": "2017-08-14", "close": 13.93, "volume": 1458982.0}, {"date": "2017-08-15", "close": 13.81, "volume": 1288606.0}, {"date": "2017-08-16", "close": 14.0, "volume": 1668555.0}, {"date": "2017-08-17", "close": 13.64, "volume": 1360006.0}, {"date": "2017-08-18", "close": 13.6, "volume": 1601152.0}, {"date": "2017-08-21", "close": 13.51, "volume": 1357041.0}, {"date": "2017-08-22", "close": 13.66, "volume": 1291576.0}, {"date": "2017-08-23", "close": 13.63, "volume": 1154134.0}, {"date": "2017-08-24", "close": 13.62, "volume": 1000600.0}, {"date": "2017-08-25", "close": 13.63, "volume": 1077969.0}, {"date": "2017-08-28", "close": 13.6, "volume": 1127756.0}, {"date": "2017-08-29", "close": 13.52, "volume": 1563277.0}, {"date": "2017-08-30", "close": 13.28, "volume": 2187079.0}, {"date": "2017-08-31", "close": 13.2, "volume": 3318181.0}, {"date": "2017-09-01", "close": 13.75, "volume": 3378894.0}, {"date": "2017-09-05", "close": 13.84, "volume": 2920506.0}, {"date": "2017-09-06", "close": 13.8, "volume": 3023563.0}, {"date": "2017-09-07", "close": 13.14, "volume": 3294330.0}, {"date": "2017-09-08", "close": 13.51, "volume": 4252763.0}, {"date": "2017-09-11", "close": 14.13, "volume": 3198547.0}, {"date": "2017-09-12", "close": 14.42, "volume": 2488113.0}, {"date": "2017-09-13", "close": 14.44, "volume": 2254323.0}, {"date": "2017-09-14", "close": 13.78, "volume": 3932725.0}, {"date": "2017-09-15", "close": 13.94, "volume": 7229143.0}, {"date": "2017-09-18", "close": 13.96, "volume": 3160651.0}, {"date": "2017-09-19", "close": 14.07, "volume": 1803990.0}, {"date": "2017-09-20", "close": 14.06, "volume": 2195484.0}, {"date": "2017-09-21", "close": 14.03, "volume": 2657983.0}, {"date": "2017-09-22", "close": 14.78, "volume": 2810096.0}, {"date": "2017-09-25", "close": 14.82, "volume": 2041400.0}, {"date": "2017-09-26", "close": 15.18, "volume": 2792497.0}, {"date": "2017-09-27", "close": 15.53, "volume": 2745653.0}, {"date": "2017-09-28", "close": 14.92, "volume": 3877363.0}, {"date": "2017-09-29", "close": 15.02, "volume": 2672420.0}, {"date": "2017-10-02", "close": 14.9, "volume": 4944047.0}, {"date": "2017-10-03", "close": 14.96, "volume": 1694893.0}, {"date": "2017-10-04", "close": 14.7, "volume": 2076829.0}, {"date": "2017-10-05", "close": 12.605, "volume": 15145540.0}, {"date": "2017-10-06", "close": 12.6, "volume": 5211023.0}, {"date": "2017-10-09", "close": 12.22, "volume": 4378432.0}, {"date": "2017-10-10", "close": 12.47, "volume": 4037582.0}, {"date": "2017-10-11", "close": 11.79, "volume": 6283950.0}, {"date": "2017-10-12", "close": 11.8, "volume": 6097516.0}, {"date": "2017-10-13", "close": 11.62, "volume": 3938811.0}, {"date": "2017-10-16", "close": 11.73, "volume": 3977378.0}, {"date": "2017-10-17", "close": 12.2, "volume": 8463664.0}, {"date": "2017-10-18", "close": 11.98, "volume": 5183932.0}, {"date": "2017-10-19", "close": 12.31, "volume": 3784631.0}, {"date": "2017-10-20", "close": 12.36, "volume": 4260154.0}, {"date": "2017-10-23", "close": 12.18, "volume": 2741690.0}, {"date": "2017-10-24", "close": 12.1, "volume": 2969517.0}, {"date": "2017-10-25", "close": 11.79, "volume": 6657077.0}, {"date": "2017-10-26", "close": 11.95, "volume": 5395771.0}, {"date": "2017-10-27", "close": 11.85, "volume": 3526673.0}, {"date": "2017-10-30", "close": 11.83, "volume": 5152844.0}, {"date": "2017-10-31", "close": 12.46, "volume": 5168949.0}, {"date": "2017-11-01", "close": 12.1, "volume": 5353407.0}, {"date": "2017-11-02", "close": 12.36, "volume": 6608744.0}, {"date": "2017-11-03", "close": 12.22, "volume": 3923152.0}, {"date": "2017-11-06", "close": 12.38, "volume": 3132571.0}, {"date": "2017-11-07", "close": 12.09, "volume": 2511912.0}, {"date": "2017-11-08", "close": 12.05, "volume": 2538014.0}, {"date": "2017-11-09", "close": 12.14, "volume": 2526027.0}, {"date": "2017-11-10", "close": 12.21, "volume": 2371858.0}, {"date": "2017-11-13", "close": 12.08, "volume": 2585769.0}, {"date": "2017-11-14", "close": 12.35, "volume": 5162761.0}, {"date": "2017-11-15", "close": 12.61, "volume": 5210576.0}, {"date": "2017-11-16", "close": 12.76, "volume": 4847380.0}, {"date": "2017-11-17", "close": 12.49, "volume": 4874705.0}, {"date": "2017-11-20", "close": 12.82, "volume": 3530291.0}, {"date": "2017-11-21", "close": 12.59, "volume": 3921628.0}, {"date": "2017-11-22", "close": 12.45, "volume": 2174615.0}, {"date": "2017-11-24", "close": 12.34, "volume": 1252754.0}, {"date": "2017-11-27", "close": 11.98, "volume": 3549889.0}, {"date": "2017-11-28", "close": 12.46, "volume": 3668061.0}, {"date": "2017-11-29", "close": 12.83, "volume": 5452059.0}, {"date": "2017-11-30", "close": 12.61, "volume": 20582370.0}, {"date": "2017-12-01", "close": 13.01, "volume": 5356669.0}, {"date": "2017-12-04", "close": 13.27, "volume": 5168194.0}, {"date": "2017-12-05", "close": 13.13, "volume": 3389476.0}, {"date": "2017-12-06", "close": 12.91, "volume": 2738918.0}, {"date": "2017-12-07", "close": 12.73, "volume": 5089044.0}, {"date": "2017-12-08", "close": 12.76, "volume": 5102066.0}, {"date": "2017-12-11", "close": 12.76, "volume": 4837535.0}, {"date": "2017-12-12", "close": 12.96, "volume": 3607222.0}, {"date": "2017-12-13", "close": 12.94, "volume": 6659894.0}, {"date": "2017-12-14", "close": 12.62, "volume": 5138310.0}, {"date": "2017-12-15", "close": 13.2, "volume": 12664050.0}, {"date": "2017-12-18", "close": 13.27, "volume": 4178957.0}, {"date": "2017-12-19", "close": 13.13, "volume": 2914818.0}, {"date": "2017-12-20", "close": 13.09, "volume": 2911615.0}, {"date": "2017-12-21", "close": 13.12, "volume": 1941296.0}, {"date": "2017-12-22", "close": 13.35, "volume": 2292600.0}, {"date": "2017-12-26", "close": 13.46, "volume": 1736776.0}, {"date": "2017-12-27", "close": 13.21, "volume": 1750169.0}, {"date": "2017-12-28", "close": 13.37, "volume": 1194884.0}, {"date": "2017-12-29", "close": 13.32, "volume": 1856628.0}, {"date": "2018-01-02", "close": 13.63, "volume": 3568542.0}, {"date": "2018-01-03", "close": 13.78, "volume": 2737030.0}, {"date": "2018-01-04", "close": 13.94, "volume": 2975772.0}, {"date": "2018-01-05", "close": 14.01, "volume": 2063270.0}, {"date": "2018-01-08", "close": 13.69, "volume": 3288874.0}, {"date": "2018-01-09", "close": 13.52, "volume": 3381703.0}, {"date": "2018-01-10", "close": 13.68, "volume": 3608310.0}, {"date": "2018-01-11", "close": 13.97, "volume": 3750845.0}, {"date": "2018-01-12", "close": 13.88, "volume": 3882819.0}, {"date": "2018-01-16", "close": 13.75, "volume": 3871301.0}, {"date": "2018-01-17", "close": 13.71, "volume": 1948073.0}, {"date": "2018-01-18", "close": 13.35, "volume": 2536763.0}, {"date": "2018-01-19", "close": 13.6, "volume": 2978442.0}, {"date": "2018-01-22", "close": 13.52, "volume": 3463679.0}, {"date": "2018-01-23", "close": 13.44, "volume": 5343998.0}, {"date": "2018-01-24", "close": 14.51, "volume": 8550658.0}, {"date": "2018-01-25", "close": 14.66, "volume": 2932525.0}, {"date": "2018-01-26", "close": 14.54, "volume": 2207836.0}, {"date": "2018-01-29", "close": 14.39, "volume": 2124809.0}, {"date": "2018-01-30", "close": 14.23, "volume": 2887184.0}, {"date": "2018-01-31", "close": 14.25, "volume": 2617292.0}, {"date": "2018-02-01", "close": 14.53, "volume": 2643116.0}, {"date": "2018-02-02", "close": 14.21, "volume": 3150548.0}, {"date": "2018-02-05", "close": 13.63, "volume": 3930136.0}, {"date": "2018-02-06", "close": 13.76, "volume": 3963863.0}, {"date": "2018-02-07", "close": 14.04, "volume": 4267814.0}, {"date": "2018-02-08", "close": 13.38, "volume": 3328352.0}, {"date": "2018-02-09", "close": 13.46, "volume": 5059740.0}, {"date": "2018-02-12", "close": 13.56, "volume": 2075156.0}, {"date": "2018-02-13", "close": 13.6, "volume": 2088623.0}, {"date": "2018-02-14", "close": 14.0, "volume": 1974734.0}, {"date": "2018-02-15", "close": 13.8, "volume": 2486069.0}, {"date": "2018-02-16", "close": 13.99, "volume": 1690827.0}, {"date": "2018-02-20", "close": 13.64, "volume": 3022770.0}, {"date": "2018-02-21", "close": 13.43, "volume": 2234794.0}, {"date": "2018-02-22", "close": 13.07, "volume": 2187929.0}, {"date": "2018-02-23", "close": 13.23, "volume": 1568567.0}, {"date": "2018-02-26", "close": 13.25, "volume": 1502221.0}, {"date": "2018-02-27", "close": 13.07, "volume": 2818480.0}, {"date": "2018-02-28", "close": 12.96, "volume": 3114159.0}, {"date": "2018-03-01", "close": 12.95, "volume": 3468366.0}, {"date": "2018-03-02", "close": 13.16, "volume": 2064230.0}, {"date": "2018-03-05", "close": 13.43, "volume": 2007572.0}, {"date": "2018-03-06", "close": 13.48, "volume": 1532690.0}, {"date": "2018-03-07", "close": 13.53, "volume": 1915338.0}, {"date": "2018-03-08", "close": 13.57, "volume": 1335039.0}, {"date": "2018-03-09", "close": 13.86, "volume": 1807508.0}, {"date": "2018-03-12", "close": 13.46, "volume": 2089421.0}, {"date": "2018-03-13", "close": 13.47, "volume": 1499793.0}, {"date": "2018-03-14", "close": 13.24, "volume": 1631470.0}, {"date": "2018-03-15", "close": 13.21, "volume": 1822450.0}, {"date": "2018-03-16", "close": 13.51, "volume": 5780871.0}, {"date": "2018-03-19", "close": 13.47, "volume": 1766070.0}, {"date": "2018-03-20", "close": 13.31, "volume": 1422444.0}, {"date": "2018-03-21", "close": 13.43, "volume": 1277207.0}, {"date": "2018-03-22", "close": 13.12, "volume": 2559043.0}, {"date": "2018-03-23", "close": 12.63, "volume": 2733595.0}, {"date": "2018-03-26", "close": 13.06, "volume": 2602936.0}, {"date": "2018-03-27", "close": 12.75, "volume": 2511135.0}, {"date": "2018-03-28", "close": 13.19, "volume": 2800935.0}, {"date": "2018-03-29", "close": 13.12, "volume": 2961822.0}, {"date": "2018-04-02", "close": 12.69, "volume": 3306318.0}, {"date": "2018-04-03", "close": 12.58, "volume": 4931466.0}, {"date": "2018-04-04", "close": 12.84, "volume": 3147271.0}, {"date": "2018-04-05", "close": 13.66, "volume": 4107176.0}, {"date": "2018-04-06", "close": 13.44, "volume": 2535347.0}, {"date": "2018-04-09", "close": 13.36, "volume": 2216653.0}, {"date": "2018-04-10", "close": 13.39, "volume": 2156399.0}, {"date": "2018-04-11", "close": 13.29, "volume": 1831389.0}, {"date": "2018-04-12", "close": 13.38, "volume": 1121490.0}, {"date": "2018-04-13", "close": 13.27, "volume": 1422938.0}, {"date": "2018-04-16", "close": 13.39, "volume": 1759509.0}, {"date": "2018-04-17", "close": 13.25, "volume": 1949253.0}, {"date": "2018-04-18", "close": 13.25, "volume": 1856122.0}, {"date": "2018-04-19", "close": 13.23, "volume": 1983943.0}, {"date": "2018-04-20", "close": 13.28, "volume": 2333730.0}, {"date": "2018-04-23", "close": 13.42, "volume": 2249808.0}, {"date": "2018-04-24", "close": 13.5, "volume": 3047664.0}, {"date": "2018-04-25", "close": 13.26, "volume": 2549755.0}, {"date": "2018-04-26", "close": 13.44, "volume": 2667631.0}, {"date": "2018-04-27", "close": 13.36, "volume": 2420811.0}, {"date": "2018-04-30", "close": 13.26, "volume": 1888382.0}, {"date": "2018-05-01", "close": 13.15, "volume": 1625240.0}, {"date": "2018-05-02", "close": 13.25, "volume": 5193362.0}, {"date": "2018-05-03", "close": 13.29, "volume": 3170714.0}, {"date": "2018-05-04", "close": 13.48, "volume": 2883150.0}, {"date": "2018-05-07", "close": 13.25, "volume": 4059786.0}, {"date": "2018-05-08", "close": 12.99, "volume": 4596270.0}, {"date": "2018-05-09", "close": 13.33, "volume": 2492279.0}, {"date": "2018-05-10", "close": 13.57, "volume": 2190361.0}, {"date": "2018-05-11", "close": 13.47, "volume": 2010732.0}, {"date": "2018-05-14", "close": 13.65, "volume": 2203910.0}, {"date": "2018-05-15", "close": 13.98, "volume": 3799878.0}, {"date": "2018-05-16", "close": 14.14, "volume": 2762265.0}, {"date": "2018-05-17", "close": 14.13, "volume": 1572735.0}, {"date": "2018-05-18", "close": 14.07, "volume": 1807815.0}, {"date": "2018-05-21", "close": 14.27, "volume": 2188151.0}, {"date": "2018-05-22", "close": 14.41, "volume": 2796212.0}, {"date": "2018-05-23", "close": 14.39, "volume": 2304265.0}, {"date": "2018-05-24", "close": 14.59, "volume": 2359779.0}, {"date": "2018-05-25", "close": 14.53, "volume": 2062253.0}, {"date": "2018-05-29", "close": 13.92, "volume": 2905246.0}, {"date": "2018-05-30", "close": 14.17, "volume": 2854264.0}, {"date": "2018-05-31", "close": 13.81, "volume": 2467839.0}, {"date": "2018-06-01", "close": 14.3, "volume": 4812174.0}, {"date": "2018-06-04", "close": 14.37, "volume": 64163140.0}, {"date": "2018-06-05", "close": 14.79, "volume": 8204945.0}, {"date": "2018-06-06", "close": 14.9, "volume": 4500023.0}, {"date": "2018-06-07", "close": 14.88, "volume": 2987339.0}, {"date": "2018-06-08", "close": 14.8, "volume": 2045735.0}, {"date": "2018-06-11", "close": 14.58, "volume": 3357088.0}, {"date": "2018-06-12", "close": 14.21, "volume": 3817033.0}, {"date": "2018-06-13", "close": 13.73, "volume": 3364116.0}, {"date": "2018-06-14", "close": 13.49, "volume": 5517545.0}, {"date": "2018-06-15", "close": 13.11, "volume": 20183440.0}, {"date": "2018-06-18", "close": 13.32, "volume": 3240722.0}, {"date": "2018-06-19", "close": 13.35, "volume": 2293335.0}, {"date": "2018-06-20", "close": 13.23, "volume": 1904409.0}, {"date": "2018-06-21", "close": 13.28, "volume": 3264414.0}, {"date": "2018-06-22", "close": 13.38, "volume": 3392888.0}, {"date": "2018-06-25", "close": 13.26, "volume": 2451735.0}, {"date": "2018-06-26", "close": 13.22, "volume": 1418160.0}, {"date": "2018-06-27", "close": 13.11, "volume": 1614688.0}, {"date": "2018-06-28", "close": 13.05, "volume": 1526936.0}, {"date": "2018-06-29", "close": 13.03, "volume": 2473834.0}, {"date": "2018-07-02", "close": 13.23, "volume": 2565451.0}, {"date": "2018-07-03", "close": 13.04, "volume": 1288969.0}, {"date": "2018-07-05", "close": 13.14, "volume": 1546329.0}, {"date": "2018-07-06", "close": 13.16, "volume": 933966.0}, {"date": "2018-07-09", "close": 13.49, "volume": 1605493.0}, {"date": "2018-07-10", "close": 13.87, "volume": 2527091.0}, {"date": "2018-07-11", "close": 13.78, "volume": 2590607.0}, {"date": "2018-07-12", "close": 13.66, "volume": 3112015.0}, {"date": "2018-07-13", "close": 13.43, "volume": 2065263.0}, {"date": "2018-07-16", "close": 13.83, "volume": 2073880.0}, {"date": "2018-07-17", "close": 13.81, "volume": 2353341.0}, {"date": "2018-07-18", "close": 13.87, "volume": 1421441.0}, {"date": "2018-07-19", "close": 14.0, "volume": 2514202.0}, {"date": "2018-07-20", "close": 13.95, "volume": 1866605.0}, {"date": "2018-07-23", "close": 14.06, "volume": 907133.0}, {"date": "2018-07-24", "close": 14.1, "volume": 3105670.0}, {"date": "2018-07-25", "close": 13.17, "volume": 4304902.0}, {"date": "2018-07-26", "close": 13.23, "volume": 2454316.0}, {"date": "2018-07-27", "close": 13.29, "volume": 1938114.0}, {"date": "2018-07-30", "close": 13.4, "volume": 1088997.0}, {"date": "2018-07-31", "close": 13.21, "volume": 2689490.0}, {"date": "2018-08-01", "close": 13.23, "volume": 1320427.0}, {"date": "2018-08-02", "close": 13.22, "volume": 992717.0}, {"date": "2018-08-03", "close": 13.21, "volume": 1338698.0}, {"date": "2018-08-06", "close": 13.14, "volume": 826084.0}, {"date": "2018-08-07", "close": 13.21, "volume": 1012191.0}, {"date": "2018-08-08", "close": 13.18, "volume": 1214987.0}, {"date": "2018-08-09", "close": 13.33, "volume": 1407584.0}, {"date": "2018-08-10", "close": 13.24, "volume": 901020.0}, {"date": "2018-08-13", "close": 13.03, "volume": 1335661.0}, {"date": "2018-08-14", "close": 13.1, "volume": 1834774.0}, {"date": "2018-08-15", "close": 12.97, "volume": 3784125.0}, {"date": "2018-08-16", "close": 13.39, "volume": 3940700.0}, {"date": "2018-08-17", "close": 13.36, "volume": 988668.0}, {"date": "2018-08-20", "close": 13.37, "volume": 1434637.0}, {"date": "2018-08-21", "close": 13.55, "volume": 1412046.0}, {"date": "2018-08-22", "close": 13.46, "volume": 1406681.0}, {"date": "2018-08-23", "close": 13.26, "volume": 1408549.0}, {"date": "2018-08-24", "close": 13.28, "volume": 1607749.0}, {"date": "2018-08-27", "close": 13.43, "volume": 1868485.0}, {"date": "2018-08-28", "close": 13.42, "volume": 1625610.0}, {"date": "2018-08-29", "close": 13.4, "volume": 1013977.0}, {"date": "2018-08-30", "close": 13.55, "volume": 1126585.0}, {"date": "2018-08-31", "close": 13.64, "volume": 1335428.0}, {"date": "2018-09-04", "close": 13.58, "volume": 1727446.0}, {"date": "2018-09-05", "close": 13.85, "volume": 1815716.0}, {"date": "2018-09-06", "close": 13.52, "volume": 1184474.0}, {"date": "2018-09-07", "close": 13.47, "volume": 1077884.0}, {"date": "2018-09-10", "close": 13.48, "volume": 1248660.0}, {"date": "2018-09-11", "close": 13.58, "volume": 1038490.0}, {"date": "2018-09-12", "close": 13.36, "volume": 1187880.0}, {"date": "2018-09-13", "close": 13.73, "volume": 2016265.0}, {"date": "2018-09-14", "close": 13.88, "volume": 2027167.0}, {"date": "2018-09-17", "close": 13.8, "volume": 2256347.0}, {"date": "2018-09-18", "close": 14.11, "volume": 2569211.0}, {"date": "2018-09-19", "close": 14.31, "volume": 3159239.0}, {"date": "2018-09-20", "close": 14.43, "volume": 2593570.0}, {"date": "2018-09-21", "close": 14.36, "volume": 6879834.0}, {"date": "2018-09-24", "close": 14.0, "volume": 2392157.0}, {"date": "2018-09-25", "close": 14.0, "volume": 1646209.0}, {"date": "2018-09-26", "close": 13.59, "volume": 2227006.0}, {"date": "2018-09-27", "close": 13.47, "volume": 1494531.0}, {"date": "2018-09-28", "close": 13.48, "volume": 1638394.0}, {"date": "2018-10-01", "close": 13.58, "volume": 2060332.0}, {"date": "2018-10-02", "close": 13.53, "volume": 1345765.0}, {"date": "2018-10-03", "close": 13.71, "volume": 1228260.0}, {"date": "2018-10-04", "close": 13.57, "volume": 1469951.0}, {"date": "2018-10-05", "close": 13.36, "volume": 1341832.0}, {"date": "2018-10-08", "close": 13.46, "volume": 2947489.0}, {"date": "2018-10-09", "close": 13.15, "volume": 2337524.0}, {"date": "2018-10-10", "close": 12.9, "volume": 1844707.0}, {"date": "2018-10-11", "close": 12.54, "volume": 1749804.0}, {"date": "2018-10-12", "close": 12.33, "volume": 1483710.0}, {"date": "2018-10-15", "close": 12.44, "volume": 1080118.0}, {"date": "2018-10-16", "close": 12.71, "volume": 1253777.0}, {"date": "2018-10-17", "close": 12.66, "volume": 1265160.0}, {"date": "2018-10-18", "close": 12.48, "volume": 1161218.0}, {"date": "2018-10-19", "close": 12.57, "volume": 1204871.0}, {"date": "2018-10-22", "close": 12.52, "volume": 2252638.0}, {"date": "2018-10-23", "close": 12.4, "volume": 1924730.0}, {"date": "2018-10-24", "close": 11.85, "volume": 2687607.0}, {"date": "2018-10-25", "close": 11.93, "volume": 2016437.0}, {"date": "2018-10-26", "close": 11.71, "volume": 2488188.0}, {"date": "2018-10-29", "close": 11.43, "volume": 3163694.0}, {"date": "2018-10-30", "close": 11.57, "volume": 2682610.0}, {"date": "2018-10-31", "close": 11.58, "volume": 2703008.0}, {"date": "2018-11-01", "close": 12.02, "volume": 3067012.0}, {"date": "2018-11-02", "close": 11.86, "volume": 2021986.0}, {"date": "2018-11-05", "close": 12.09, "volume": 2319253.0}, {"date": "2018-11-06", "close": 12.27, "volume": 2137695.0}, {"date": "2018-11-07", "close": 12.63, "volume": 2051036.0}, {"date": "2018-11-08", "close": 12.63, "volume": 1376939.0}, {"date": "2018-11-09", "close": 12.62, "volume": 1473518.0}, {"date": "2018-11-12", "close": 12.54, "volume": 1548730.0}, {"date": "2018-11-13", "close": 12.76, "volume": 1705932.0}, {"date": "2018-11-14", "close": 12.65, "volume": 1396430.0}, {"date": "2018-11-15", "close": 12.75, "volume": 1899130.0}, {"date": "2018-11-16", "close": 12.16, "volume": 3047017.0}, {"date": "2018-11-19", "close": 12.0, "volume": 2816155.0}, {"date": "2018-11-20", "close": 10.73, "volume": 4826677.0}, {"date": "2018-11-21", "close": 11.2, "volume": 3151557.0}, {"date": "2018-11-23", "close": 11.14, "volume": 942669.0}, {"date": "2018-11-26", "close": 11.35, "volume": 1621469.0}, {"date": "2018-11-27", "close": 11.08, "volume": 1854715.0}, {"date": "2018-11-28", "close": 11.21, "volume": 2597177.0}, {"date": "2018-11-29", "close": 11.45, "volume": 2791724.0}, {"date": "2018-11-30", "close": 11.5, "volume": 3979813.0}, {"date": "2018-12-03", "close": 11.38, "volume": 2253721.0}, {"date": "2018-12-04", "close": 10.82, "volume": 1964895.0}, {"date": "2018-12-06", "close": 10.81, "volume": 3452705.0}, {"date": "2018-12-07", "close": 10.64, "volume": 2610392.0}, {"date": "2018-12-10", "close": 10.19, "volume": 2723299.0}, {"date": "2018-12-11", "close": 9.93, "volume": 2578696.0}, {"date": "2018-12-12", "close": 10.17, "volume": 1953846.0}, {"date": "2018-12-13", "close": 9.85, "volume": 1882093.0}, {"date": "2018-12-14", "close": 9.59, "volume": 2637339.0}, {"date": "2018-12-17", "close": 9.33, "volume": 2901045.0}, {"date": "2018-12-18", "close": 9.11, "volume": 2693028.0}, {"date": "2018-12-19", "close": 8.69, "volume": 3437892.0}, {"date": "2018-12-20", "close": 8.7, "volume": 3356904.0}, {"date": "2018-12-21", "close": 8.54, "volume": 5036611.0}, {"date": "2018-12-24", "close": 8.43, "volume": 1743843.0}, {"date": "2018-12-26", "close": 8.85, "volume": 2371249.0}, {"date": "2018-12-27", "close": 8.81, "volume": 2848804.0}, {"date": "2018-12-28", "close": 8.85, "volume": 1706710.0}, {"date": "2018-12-31", "close": 8.81, "volume": 1946623.0}, {"date": "2019-01-02", "close": 9.29, "volume": 2378419.0}, {"date": "2019-01-03", "close": 9.45, "volume": 2761443.0}, {"date": "2019-01-04", "close": 9.83, "volume": 2799957.0}, {"date": "2019-01-07", "close": 10.05, "volume": 2920535.0}, {"date": "2019-01-08", "close": 10.18, "volume": 2390574.0}, {"date": "2019-01-09", "close": 10.39, "volume": 1634994.0}, {"date": "2019-01-10", "close": 10.45, "volume": 2039445.0}, {"date": "2019-01-11", "close": 10.39, "volume": 2082007.0}, {"date": "2019-01-14", "close": 10.41, "volume": 1508392.0}, {"date": "2019-01-15", "close": 10.46, "volume": 1581712.0}, {"date": "2019-01-16", "close": 10.65, "volume": 2520416.0}, {"date": "2019-01-17", "close": 10.56, "volume": 2205529.0}, {"date": "2019-01-18", "close": 10.91, "volume": 1777750.0}, {"date": "2019-01-22", "close": 10.85, "volume": 2920879.0}, {"date": "2019-01-23", "close": 11.11, "volume": 2517494.0}, {"date": "2019-01-24", "close": 11.44, "volume": 2150151.0}, {"date": "2019-01-25", "close": 11.54, "volume": 2168309.0}, {"date": "2019-01-28", "close": 11.44, "volume": 1613848.0}, {"date": "2019-01-29", "close": 11.45, "volume": 1750005.0}, {"date": "2019-01-30", "close": 11.45, "volume": 1609050.0}, {"date": "2019-01-31", "close": 11.4, "volume": 2384705.0}, {"date": "2019-02-01", "close": 11.44, "volume": 1492926.0}, {"date": "2019-02-04", "close": 11.4, "volume": 1745876.0}, {"date": "2019-02-05", "close": 11.44, "volume": 1297274.0}, {"date": "2019-02-06", "close": 11.42, "volume": 1611678.0}, {"date": "2019-02-07", "close": 11.37, "volume": 1459065.0}, {"date": "2019-02-08", "close": 11.25, "volume": 1436543.0}, {"date": "2019-02-11", "close": 11.39, "volume": 1285365.0}, {"date": "2019-02-12", "close": 11.58, "volume": 1661986.0}, {"date": "2019-02-13", "close": 11.69, "volume": 1203823.0}, {"date": "2019-02-14", "close": 11.62, "volume": 1206051.0}, {"date": "2019-02-15", "close": 11.73, "volume": 1754283.0}, {"date": "2019-02-19", "close": 12.79, "volume": 6228722.0}, {"date": "2019-02-20", "close": 12.66, "volume": 4271945.0}, {"date": "2019-02-21", "close": 12.32, "volume": 3545265.0}, {"date": "2019-02-22", "close": 12.44, "volume": 1583554.0}, {"date": "2019-02-25", "close": 12.59, "volume": 2562159.0}, {"date": "2019-02-26", "close": 12.6, "volume": 2227091.0}, {"date": "2019-02-27", "close": 12.55, "volume": 1733175.0}, {"date": "2019-02-28", "close": 12.22, "volume": 2403846.0}, {"date": "2019-03-01", "close": 12.21, "volume": 2029609.0}, {"date": "2019-03-04", "close": 12.12, "volume": 2157673.0}, {"date": "2019-03-05", "close": 11.98, "volume": 1635867.0}, {"date": "2019-03-06", "close": 11.81, "volume": 1881833.0}, {"date": "2019-03-07", "close": 11.54, "volume": 1527215.0}, {"date": "2019-03-08", "close": 11.73, "volume": 1287265.0}, {"date": "2019-03-11", "close": 11.75, "volume": 1412886.0}, {"date": "2019-03-12", "close": 11.75, "volume": 2474369.0}, {"date": "2019-03-13", "close": 11.8, "volume": 1553579.0}, {"date": "2019-03-14", "close": 11.85, "volume": 1651955.0}, {"date": "2019-03-15", "close": 12.03, "volume": 4576211.0}, {"date": "2019-03-18", "close": 12.14, "volume": 1307097.0}, {"date": "2019-03-19", "close": 11.96, "volume": 1408123.0}, {"date": "2019-03-20", "close": 11.79, "volume": 1779668.0}, {"date": "2019-03-21", "close": 12.04, "volume": 1272192.0}, {"date": "2019-03-22", "close": 11.59, "volume": 1694731.0}, {"date": "2019-03-25", "close": 11.59, "volume": 1316855.0}, {"date": "2019-03-26", "close": 11.62, "volume": 1466700.0}, {"date": "2019-03-27", "close": 11.56, "volume": 1658575.0}, {"date": "2019-03-28", "close": 11.73, "volume": 1123016.0}, {"date": "2019-03-29", "close": 11.57, "volume": 1941026.0}, {"date": "2019-04-01", "close": 12.1, "volume": 1516501.0}, {"date": "2019-04-02", "close": 11.83, "volume": 1457559.0}, {"date": "2019-04-03", "close": 11.98, "volume": 1208625.0}, {"date": "2019-04-04", "close": 12.21, "volume": 1430928.0}, {"date": "2019-04-05", "close": 12.17, "volume": 1081642.0}, {"date": "2019-04-08", "close": 12.26, "volume": 1831617.0}, {"date": "2019-04-09", "close": 11.92, "volume": 1328490.0}, {"date": "2019-04-10", "close": 12.15, "volume": 1080446.0}, {"date": "2019-04-11", "close": 12.16, "volume": 970695.0}, {"date": "2019-04-12", "close": 12.42, "volume": 1055547.0}, {"date": "2019-04-15", "close": 12.27, "volume": 954450.0}, {"date": "2019-04-16", "close": 12.35, "volume": 1057871.0}, {"date": "2019-04-17", "close": 12.17, "volume": 1323882.0}, {"date": "2019-04-18", "close": 12.19, "volume": 1274413.0}, {"date": "2019-04-22", "close": 12.06, "volume": 1409279.0}, {"date": "2019-04-23", "close": 12.43, "volume": 2360055.0}, {"date": "2019-04-24", "close": 12.96, "volume": 2177439.0}, {"date": "2019-04-25", "close": 13.19, "volume": 3668205.0}, {"date": "2019-04-26", "close": 13.2, "volume": 1709234.0}, {"date": "2019-04-29", "close": 13.18, "volume": 1585987.0}, {"date": "2019-04-30", "close": 13.51, "volume": 2049867.0}, {"date": "2019-05-01", "close": 13.63, "volume": 2390173.0}, {"date": "2019-05-02", "close": 13.84, "volume": 2074255.0}, {"date": "2019-05-03", "close": 13.92, "volume": 1220734.0}, {"date": "2019-05-06", "close": 13.93, "volume": 1409446.0}, {"date": "2019-05-07", "close": 13.78, "volume": 1039339.0}, {"date": "2019-05-08", "close": 13.65, "volume": 1057154.0}, {"date": "2019-05-09", "close": 13.63, "volume": 1276190.0}, {"date": "2019-05-10", "close": 13.82, "volume": 1104632.0}, {"date": "2019-05-13", "close": 13.23, "volume": 1308785.0}, {"date": "2019-05-14", "close": 13.36, "volume": 1618695.0}, {"date": "2019-05-15", "close": 13.55, "volume": 1902381.0}, {"date": "2019-05-16", "close": 13.54, "volume": 1308385.0}, {"date": "2019-05-17", "close": 13.45, "volume": 938710.0}, {"date": "2019-05-20", "close": 13.35, "volume": 1095397.0}, {"date": "2019-05-21", "close": 13.57, "volume": 1191136.0}, {"date": "2019-05-22", "close": 13.22, "volume": 943688.0}, {"date": "2019-05-23", "close": 12.96, "volume": 1253005.0}, {"date": "2019-05-24", "close": 13.22, "volume": 778399.0}, {"date": "2019-05-28", "close": 13.21, "volume": 1269159.0}, {"date": "2019-05-29", "close": 13.23, "volume": 1150634.0}, {"date": "2019-05-30", "close": 13.19, "volume": 1200262.0}, {"date": "2019-05-31", "close": 13.04, "volume": 2349046.0}, {"date": "2019-06-03", "close": 12.86, "volume": 2105658.0}, {"date": "2019-06-04", "close": 13.36, "volume": 1446602.0}, {"date": "2019-06-05", "close": 13.22, "volume": 1151517.0}, {"date": "2019-06-06", "close": 13.16, "volume": 1009228.0}, {"date": "2019-06-07", "close": 13.04, "volume": 892275.0}, {"date": "2019-06-10", "close": 13.29, "volume": 1242173.0}, {"date": "2019-06-11", "close": 13.33, "volume": 1522527.0}, {"date": "2019-06-12", "close": 13.2, "volume": 1220952.0}, {"date": "2019-06-13", "close": 13.36, "volume": 1063304.0}, {"date": "2019-06-14", "close": 13.33, "volume": 1062304.0}, {"date": "2019-06-17", "close": 13.12, "volume": 1717706.0}, {"date": "2019-06-18", "close": 13.25, "volume": 1411197.0}, {"date": "2019-06-19", "close": 13.22, "volume": 1438149.0}, {"date": "2019-06-20", "close": 13.44, "volume": 1452724.0}, {"date": "2019-06-21", "close": 13.36, "volume": 3604094.0}, {"date": "2019-06-24", "close": 12.94, "volume": 1274988.0}, {"date": "2019-06-25", "close": 12.97, "volume": 1523222.0}, {"date": "2019-06-26", "close": 12.99, "volume": 1277643.0}, {"date": "2019-06-27", "close": 13.3, "volume": 1367225.0}, {"date": "2019-06-28", "close": 13.65, "volume": 3647069.0}, {"date": "2019-07-01", "close": 13.66, "volume": 1475324.0}, {"date": "2019-07-02", "close": 13.81, "volume": 1315483.0}, {"date": "2019-07-03", "close": 13.92, "volume": 993617.0}, {"date": "2019-07-05", "close": 14.1, "volume": 1325615.0}, {"date": "2019-07-08", "close": 13.48, "volume": 2076322.0}, {"date": "2019-07-09", "close": 13.24, "volume": 3953193.0}, {"date": "2019-07-10", "close": 13.27, "volume": 2684867.0}, {"date": "2019-07-11", "close": 13.31, "volume": 1711986.0}, {"date": "2019-07-12", "close": 13.63, "volume": 1551439.0}, {"date": "2019-07-15", "close": 13.4, "volume": 1297801.0}, {"date": "2019-07-16", "close": 13.55, "volume": 1599341.0}, {"date": "2019-07-17", "close": 13.53, "volume": 1668900.0}, {"date": "2019-07-18", "close": 13.71, "volume": 1200861.0}, {"date": "2019-07-19", "close": 13.55, "volume": 1185177.0}, {"date": "2019-07-22", "close": 13.44, "volume": 1384482.0}, {"date": "2019-07-23", "close": 13.7, "volume": 1944445.0}, {"date": "2019-07-24", "close": 15.09, "volume": 6085489.0}, {"date": "2019-07-25", "close": 14.18, "volume": 6159010.0}, {"date": "2019-07-26", "close": 14.08, "volume": 3141439.0}, {"date": "2019-07-29", "close": 14.24, "volume": 1759965.0}, {"date": "2019-07-30", "close": 14.32, "volume": 2047098.0}, {"date": "2019-07-31", "close": 14.15, "volume": 2114281.0}, {"date": "2019-08-01", "close": 13.96, "volume": 1791280.0}, {"date": "2019-08-02", "close": 13.71, "volume": 1174932.0}, {"date": "2019-08-05", "close": 13.05, "volume": 4069503.0}, {"date": "2019-08-06", "close": 13.3, "volume": 2622269.0}, {"date": "2019-08-07", "close": 13.34, "volume": 2070980.0}, {"date": "2019-08-08", "close": 13.65, "volume": 2582659.0}, {"date": "2019-08-09", "close": 13.54, "volume": 2151947.0}, {"date": "2019-08-12", "close": 13.26, "volume": 1918611.0}, {"date": "2019-08-13", "close": 13.4, "volume": 2009430.0}, {"date": "2019-08-14", "close": 12.91, "volume": 1558879.0}, {"date": "2019-08-15", "close": 12.8, "volume": 841674.0}, {"date": "2019-08-16", "close": 13.13, "volume": 1016459.0}, {"date": "2019-08-19", "close": 13.31, "volume": 1110997.0}, {"date": "2019-08-20", "close": 12.99, "volume": 1378599.0}, {"date": "2019-08-21", "close": 13.08, "volume": 1309384.0}, {"date": "2019-08-22", "close": 12.98, "volume": 1374693.0}, {"date": "2019-08-23", "close": 12.45, "volume": 1200316.0}, {"date": "2019-08-26", "close": 12.7, "volume": 1587781.0}, {"date": "2019-08-27", "close": 12.32, "volume": 1156433.0}, {"date": "2019-08-28", "close": 12.51, "volume": 998954.0}, {"date": "2019-08-29", "close": 12.78, "volume": 1093166.0}, {"date": "2019-08-30", "close": 12.74, "volume": 1235083.0}, {"date": "2019-09-03", "close": 12.53, "volume": 1590414.0}, {"date": "2019-09-04", "close": 12.64, "volume": 1568921.0}, {"date": "2019-09-05", "close": 12.79, "volume": 1184739.0}, {"date": "2019-09-06", "close": 12.79, "volume": 1110447.0}, {"date": "2019-09-09", "close": 13.11, "volume": 1562480.0}, {"date": "2019-09-10", "close": 13.27, "volume": 2079245.0}, {"date": "2019-09-11", "close": 13.39, "volume": 1630808.0}, {"date": "2019-09-12", "close": 13.27, "volume": 1391250.0}, {"date": "2019-09-13", "close": 13.29, "volume": 1545661.0}, {"date": "2019-09-16", "close": 13.4, "volume": 1594477.0}, {"date": "2019-09-17", "close": 13.25, "volume": 1627474.0}, {"date": "2019-09-18", "close": 13.31, "volume": 1465986.0}, {"date": "2019-09-19", "close": 13.17, "volume": 1756071.0}, {"date": "2019-09-20", "close": 13.22, "volume": 4851442.0}, {"date": "2019-09-23", "close": 13.39, "volume": 1585144.0}, {"date": "2019-09-24", "close": 13.13, "volume": 1937073.0}, {"date": "2019-09-25", "close": 13.24, "volume": 1333118.0}, {"date": "2019-09-26", "close": 13.07, "volume": 2038575.0}, {"date": "2019-09-27", "close": 12.785, "volume": 1212148.0}, {"date": "2019-09-30", "close": 12.8, "volume": 1545809.0}, {"date": "2019-10-01", "close": 12.02, "volume": 1924765.0}, {"date": "2019-10-02", "close": 11.595, "volume": 3442230.0}, {"date": "2019-10-03", "close": 11.68, "volume": 3102609.0}, {"date": "2019-10-04", "close": 11.64, "volume": 2018817.0}, {"date": "2019-10-07", "close": 11.7, "volume": 2394844.0}, {"date": "2019-10-08", "close": 11.45, "volume": 1736977.0}, {"date": "2019-10-09", "close": 11.34, "volume": 1653474.0}, {"date": "2019-10-10", "close": 11.5, "volume": 2037155.0}, {"date": "2019-10-11", "close": 11.875, "volume": 1884456.0}, {"date": "2019-10-14", "close": 11.73, "volume": 1051578.0}, {"date": "2019-10-15", "close": 12.01, "volume": 1863534.0}, {"date": "2019-10-16", "close": 11.805, "volume": 1628943.0}, {"date": "2019-10-17", "close": 11.9, "volume": 1274679.0}, {"date": "2019-10-18", "close": 11.775, "volume": 1115391.0}, {"date": "2019-10-21", "close": 11.96, "volume": 1266120.0}, {"date": "2019-10-22", "close": 12.15, "volume": 2330832.0}, {"date": "2019-10-23", "close": 12.94, "volume": 2551513.0}, {"date": "2019-10-24", "close": 13.11, "volume": 2145644.0}, {"date": "2019-10-25", "close": 13.67, "volume": 1819796.0}, {"date": "2019-10-28", "close": 13.94, "volume": 1920838.0}, {"date": "2019-10-29", "close": 14.1, "volume": 1782672.0}, {"date": "2019-10-30", "close": 13.92, "volume": 1388823.0}, {"date": "2019-10-31", "close": 13.77, "volume": 3335288.0}, {"date": "2019-11-01", "close": 13.88, "volume": 1487535.0}, {"date": "2019-11-04", "close": 14.025, "volume": 1854502.0}, {"date": "2019-11-05", "close": 14.32, "volume": 2039837.0}, {"date": "2019-11-06", "close": 14.17, "volume": 1619693.0}, {"date": "2019-11-07", "close": 14.35, "volume": 1180876.0}, {"date": "2019-11-08", "close": 14.3, "volume": 1076785.0}, {"date": "2019-11-11", "close": 14.52, "volume": 1515255.0}, {"date": "2019-11-12", "close": 14.45, "volume": 1017734.0}, {"date": "2019-11-13", "close": 14.3, "volume": 893973.0}, {"date": "2019-11-14", "close": 14.36, "volume": 873656.0}, {"date": "2019-11-15", "close": 14.26, "volume": 729131.0}, {"date": "2019-11-18", "close": 14.23, "volume": 1090402.0}, {"date": "2019-11-19", "close": 14.29, "volume": 915393.0}, {"date": "2019-11-20", "close": 14.3, "volume": 1268167.0}, {"date": "2019-11-21", "close": 14.29, "volume": 928485.0}, {"date": "2019-11-22", "close": 14.41, "volume": 700288.0}, {"date": "2019-11-25", "close": 14.31, "volume": 1662042.0}, {"date": "2019-11-26", "close": 14.15, "volume": 1970716.0}, {"date": "2019-11-27", "close": 14.28, "volume": 1669036.0}, {"date": "2019-11-29", "close": 14.35, "volume": 651368.0}, {"date": "2019-12-02", "close": 14.06, "volume": 2121333.0}, {"date": "2019-12-03", "close": 13.9, "volume": 1352211.0}, {"date": "2019-12-04", "close": 14.07, "volume": 1690433.0}, {"date": "2019-12-05", "close": 13.87, "volume": 1210941.0}, {"date": "2019-12-06", "close": 14.0, "volume": 2471798.0}, {"date": "2019-12-09", "close": 13.79, "volume": 1547132.0}, {"date": "2019-12-10", "close": 13.81, "volume": 2916921.0}, {"date": "2019-12-11", "close": 13.75, "volume": 1332247.0}, {"date": "2019-12-12", "close": 13.86, "volume": 2776999.0}, {"date": "2019-12-13", "close": 14.13, "volume": 1672378.0}, {"date": "2019-12-16", "close": 14.12, "volume": 2209543.0}, {"date": "2019-12-17", "close": 14.23, "volume": 1554076.0}, {"date": "2019-12-18", "close": 14.14, "volume": 996074.0}, {"date": "2019-12-19", "close": 13.99, "volume": 1408338.0}, {"date": "2019-12-20", "close": 13.77, "volume": 4699598.0}, {"date": "2019-12-23", "close": 13.9, "volume": 1643428.0}, {"date": "2019-12-24", "close": 13.93, "volume": 369238.0}, {"date": "2019-12-26", "close": 13.83, "volume": 719654.0}, {"date": "2019-12-27", "close": 13.72, "volume": 635728.0}, {"date": "2019-12-30", "close": 13.66, "volume": 800103.0}, {"date": "2019-12-31", "close": 13.68, "volume": 1799631.0}, {"date": "2020-01-02", "close": 13.655, "volume": 2167227.0}, {"date": "2020-01-03", "close": 13.57, "volume": 1261215.0}, {"date": "2020-01-06", "close": 13.61, "volume": 1727853.0}, {"date": "2020-01-07", "close": 13.6, "volume": 1302510.0}, {"date": "2020-01-08", "close": 13.67, "volume": 1180111.0}, {"date": "2020-01-09", "close": 13.57, "volume": 1392280.0}, {"date": "2020-01-10", "close": 13.42, "volume": 1555236.0}, {"date": "2020-01-13", "close": 13.51, "volume": 1624328.0}, {"date": "2020-01-14", "close": 13.56, "volume": 1481905.0}, {"date": "2020-01-15", "close": 13.5, "volume": 1331015.0}, {"date": "2020-01-16", "close": 13.62, "volume": 2006135.0}, {"date": "2020-01-17", "close": 13.86, "volume": 1703413.0}, {"date": "2020-01-21", "close": 13.86, "volume": 2331872.0}, {"date": "2020-01-22", "close": 15.18, "volume": 4830196.0}, {"date": "2020-01-23", "close": 15.45, "volume": 2985396.0}, {"date": "2020-01-24", "close": 15.105, "volume": 1674468.0}, {"date": "2020-01-27", "close": 14.77, "volume": 3458565.0}, {"date": "2020-01-28", "close": 15.02, "volume": 2608222.0}, {"date": "2020-01-29", "close": 15.0, "volume": 1237093.0}, {"date": "2020-01-30", "close": 14.9, "volume": 2449809.0}, {"date": "2020-01-31", "close": 14.38, "volume": 1968238.0}, {"date": "2020-02-03", "close": 14.01, "volume": 2328430.0}, {"date": "2020-02-04", "close": 13.82, "volume": 3126461.0}, {"date": "2020-02-05", "close": 14.07, "volume": 1246349.0}, {"date": "2020-02-06", "close": 14.1, "volume": 1279579.0}, {"date": "2020-02-07", "close": 14.01, "volume": 1204344.0}, {"date": "2020-02-10", "close": 14.08, "volume": 914103.0}, {"date": "2020-02-11", "close": 14.5, "volume": 1241489.0}, {"date": "2020-02-12", "close": 14.76, "volume": 1438052.0}, {"date": "2020-02-13", "close": 14.74, "volume": 1238853.0}, {"date": "2020-02-14", "close": 14.57, "volume": 1428256.0}, {"date": "2020-02-18", "close": 14.3, "volume": 824203.0}, {"date": "2020-02-19", "close": 14.335, "volume": 2379977.0}, {"date": "2020-02-20", "close": 14.45, "volume": 1280450.0}, {"date": "2020-02-21", "close": 14.17, "volume": 1292870.0}, {"date": "2020-02-24", "close": 13.24, "volume": 1903739.0}, {"date": "2020-02-25", "close": 12.44, "volume": 2228386.0}, {"date": "2020-02-26", "close": 12.025, "volume": 1883156.0}, {"date": "2020-02-27", "close": 11.285, "volume": 2843090.0}, {"date": "2020-02-28", "close": 11.23, "volume": 6210662.0}, {"date": "2020-03-02", "close": 11.58, "volume": 3995507.0}, {"date": "2020-03-03", "close": 10.6, "volume": 4802723.0}, {"date": "2020-03-04", "close": 11.11, "volume": 3657688.0}, {"date": "2020-03-05", "close": 10.44, "volume": 4097906.0}, {"date": "2020-03-06", "close": 10.49, "volume": 7751116.0}, {"date": "2020-03-09", "close": 9.07, "volume": 3182765.0}, {"date": "2020-03-10", "close": 9.99, "volume": 2786560.0}, {"date": "2020-03-11", "close": 9.49, "volume": 4506702.0}, {"date": "2020-03-12", "close": 8.08, "volume": 3328320.0}, {"date": "2020-03-13", "close": 8.67, "volume": 4210331.0}, {"date": "2020-03-16", "close": 7.29, "volume": 2590202.0}, {"date": "2020-03-17", "close": 5.95, "volume": 4825134.0}, {"date": "2020-03-18", "close": 5.0, "volume": 5658212.0}, {"date": "2020-03-19", "close": 6.28, "volume": 4465267.0}, {"date": "2020-03-20", "close": 6.0, "volume": 7680403.0}, {"date": "2020-03-23", "close": 6.06, "volume": 3237419.0}, {"date": "2020-03-24", "close": 7.08, "volume": 3787515.0}, {"date": "2020-03-25", "close": 7.99, "volume": 5206690.0}, {"date": "2020-03-26", "close": 8.07, "volume": 3097552.0}, {"date": "2020-03-27", "close": 8.03, "volume": 2386751.0}, {"date": "2020-03-30", "close": 8.15, "volume": 3021491.0}, {"date": "2020-03-31", "close": 7.58, "volume": 3206926.0}, {"date": "2020-04-01", "close": 7.01, "volume": 2525316.0}, {"date": "2020-04-02", "close": 6.35, "volume": 4162155.0}, {"date": "2020-04-03", "close": 6.04, "volume": 2651347.0}, {"date": "2020-04-06", "close": 6.98, "volume": 3164266.0}, {"date": "2020-04-07", "close": 7.305, "volume": 3172579.0}, {"date": "2020-04-08", "close": 7.65, "volume": 2204344.0}, {"date": "2020-04-09", "close": 8.285, "volume": 2664769.0}, {"date": "2020-04-13", "close": 8.05, "volume": 1512216.0}, {"date": "2020-04-14", "close": 7.83, "volume": 1989323.0}, {"date": "2020-04-15", "close": 7.34, "volume": 1437691.0}, {"date": "2020-04-16", "close": 7.21, "volume": 1838280.0}, {"date": "2020-04-17", "close": 7.54, "volume": 2263772.0}, {"date": "2020-04-20", "close": 7.06, "volume": 2664919.0}, {"date": "2020-04-21", "close": 6.57, "volume": 3220500.0}, {"date": "2020-04-22", "close": 6.6, "volume": 4100877.0}, {"date": "2020-04-23", "close": 6.72, "volume": 2106766.0}, {"date": "2020-04-24", "close": 7.03, "volume": 2728709.0}, {"date": "2020-04-27", "close": 7.38, "volume": 3127981.0}, {"date": "2020-04-28", "close": 7.48, "volume": 3288374.0}, {"date": "2020-04-29", "close": 8.23, "volume": 2891888.0}, {"date": "2020-04-30", "close": 7.62, "volume": 2311348.0}, {"date": "2020-05-01", "close": 7.025, "volume": 2872661.0}, {"date": "2020-05-04", "close": 7.22, "volume": 2617803.0}, {"date": "2020-05-05", "close": 7.19, "volume": 3129008.0}, {"date": "2020-05-06", "close": 6.99, "volume": 3583821.0}, {"date": "2020-05-07", "close": 7.54, "volume": 1838751.0}, {"date": "2020-05-08", "close": 7.77, "volume": 1435859.0}, {"date": "2020-05-11", "close": 7.35, "volume": 2529687.0}, {"date": "2020-05-12", "close": 7.04, "volume": 1810501.0}, {"date": "2020-05-13", "close": 6.425, "volume": 1809053.0}, {"date": "2020-05-14", "close": 6.81, "volume": 2237828.0}, {"date": "2020-05-15", "close": 6.68, "volume": 1374627.0}, {"date": "2020-05-18", "close": 7.3, "volume": 2631346.0}, {"date": "2020-05-19", "close": 6.87, "volume": 2508734.0}, {"date": "2020-05-20", "close": 7.1, "volume": 2136712.0}, {"date": "2020-05-21", "close": 7.18, "volume": 2099096.0}, {"date": "2020-05-22", "close": 6.97, "volume": 1581106.0}, {"date": "2020-05-26", "close": 7.31, "volume": 3037863.0}, {"date": "2020-05-27", "close": 7.75, "volume": 3212471.0}, {"date": "2020-05-28", "close": 7.69, "volume": 1505493.0}, {"date": "2020-05-29", "close": 7.44, "volume": 2304616.0}, {"date": "2020-06-01", "close": 7.67, "volume": 2299441.0}, {"date": "2020-06-02", "close": 7.86, "volume": 2679188.0}, {"date": "2020-06-03", "close": 8.19, "volume": 5109418.0}, {"date": "2020-06-04", "close": 8.22, "volume": 3196156.0}, {"date": "2020-06-05", "close": 8.815, "volume": 3782679.0}, {"date": "2020-06-08", "close": 9.2, "volume": 3574921.0}, {"date": "2020-06-09", "close": 8.7, "volume": 2869075.0}, {"date": "2020-06-10", "close": 8.005, "volume": 2704216.0}, {"date": "2020-06-11", "close": 7.44, "volume": 4322257.0}, {"date": "2020-06-12", "close": 7.75, "volume": 2259808.0}, {"date": "2020-06-15", "close": 8.015, "volume": 3210191.0}, {"date": "2020-06-16", "close": 8.09, "volume": 2197100.0}, {"date": "2020-06-17", "close": 7.92, "volume": 3338071.0}, {"date": "2020-06-18", "close": 8.05, "volume": 2708761.0}, {"date": "2020-06-19", "close": 7.78, "volume": 9397587.0}, {"date": "2020-06-22", "close": 7.68, "volume": 4045368.0}, {"date": "2020-06-23", "close": 7.6, "volume": 4340472.0}, {"date": "2020-06-24", "close": 7.275, "volume": 4075492.0}, {"date": "2020-06-25", "close": 7.41, "volume": 4468826.0}, {"date": "2020-06-26", "close": 6.98, "volume": 27749820.0}, {"date": "2020-06-29", "close": 7.24, "volume": 4635779.0}, {"date": "2020-06-30", "close": 7.03, "volume": 3075181.0}, {"date": "2020-07-01", "close": 6.91, "volume": 2224486.0}, {"date": "2020-07-02", "close": 6.9, "volume": 2665600.0}, {"date": "2020-07-06", "close": 7.27, "volume": 5133603.0}, {"date": "2020-07-07", "close": 6.785, "volume": 2868861.0}, {"date": "2020-07-08", "close": 6.89, "volume": 2426228.0}, {"date": "2020-07-09", "close": 6.47, "volume": 3619598.0}, {"date": "2020-07-10", "close": 6.93, "volume": 3122059.0}, {"date": "2020-07-13", "close": 6.84, "volume": 2818662.0}, {"date": "2020-07-14", "close": 7.03, "volume": 2193114.0}, {"date": "2020-07-15", "close": 7.41, "volume": 2685910.0}, {"date": "2020-07-16", "close": 7.49, "volume": 2628807.0}, {"date": "2020-07-17", "close": 7.17, "volume": 1780313.0}, {"date": "2020-07-20", "close": 7.06, "volume": 2109864.0}, {"date": "2020-07-21", "close": 7.595, "volume": 4784800.0}, {"date": "2020-07-22", "close": 7.98, "volume": 6200422.0}, {"date": "2020-07-23", "close": 8.14, "volume": 4307795.0}, {"date": "2020-07-24", "close": 8.02, "volume": 2392847.0}, {"date": "2020-07-27", "close": 8.335, "volume": 5153748.0}, {"date": "2020-07-28", "close": 8.18, "volume": 3839111.0}, {"date": "2020-07-29", "close": 8.185, "volume": 2793305.0}, {"date": "2020-07-30", "close": 7.97, "volume": 3106162.0}, {"date": "2020-07-31", "close": 7.96, "volume": 4649254.0}, {"date": "2020-08-03", "close": 8.11, "volume": 2895790.0}, {"date": "2020-08-04", "close": 8.205, "volume": 2143479.0}, {"date": "2020-08-05", "close": 8.625, "volume": 2028129.0}, {"date": "2020-08-06", "close": 8.46, "volume": 1638849.0}, {"date": "2020-08-07", "close": 8.74, "volume": 2494888.0}, {"date": "2020-08-10", "close": 8.93, "volume": 1999899.0}, {"date": "2020-08-11", "close": 9.04, "volume": 2164162.0}, {"date": "2020-08-12", "close": 8.85, "volume": 1796196.0}, {"date": "2020-08-13", "close": 8.72, "volume": 1446932.0}, {"date": "2020-08-14", "close": 8.94, "volume": 1340831.0}, {"date": "2020-08-17", "close": 8.85, "volume": 1418866.0}, {"date": "2020-08-18", "close": 8.68, "volume": 1555496.0}, {"date": "2020-08-19", "close": 8.76, "volume": 1278336.0}, {"date": "2020-08-20", "close": 8.65, "volume": 1433321.0}, {"date": "2020-08-21", "close": 8.57, "volume": 1508591.0}, {"date": "2020-08-24", "close": 8.84, "volume": 1763926.0}, {"date": "2020-08-25", "close": 8.83, "volume": 1746449.0}, {"date": "2020-08-26", "close": 8.74, "volume": 1378869.0}, {"date": "2020-08-27", "close": 9.21, "volume": 3684699.0}, {"date": "2020-08-28", "close": 9.31, "volume": 1289997.0}, {"date": "2020-08-31", "close": 9.09, "volume": 2641768.0}, {"date": "2020-09-01", "close": 9.13, "volume": 1932025.0}, {"date": "2020-09-02", "close": 9.17, "volume": 2230891.0}, {"date": "2020-09-03", "close": 8.99, "volume": 2711819.0}, {"date": "2020-09-04", "close": 9.21, "volume": 2363404.0}, {"date": "2020-09-08", "close": 8.955, "volume": 1527380.0}, {"date": "2020-09-09", "close": 8.84, "volume": 1769252.0}, {"date": "2020-09-10", "close": 8.62, "volume": 1726019.0}, {"date": "2020-09-11", "close": 8.41, "volume": 2284977.0}, {"date": "2020-09-14", "close": 8.42, "volume": 2649372.0}, {"date": "2020-09-15", "close": 8.43, "volume": 2714184.0}, {"date": "2020-09-16", "close": 8.58, "volume": 4178938.0}, {"date": "2020-09-17", "close": 8.47, "volume": 3036709.0}, {"date": "2020-09-18", "close": 8.26, "volume": 7007697.0}, {"date": "2020-09-21", "close": 7.94, "volume": 3576026.0}, {"date": "2020-09-22", "close": 7.86, "volume": 4378964.0}, {"date": "2020-09-23", "close": 7.53, "volume": 3163125.0}, {"date": "2020-09-24", "close": 7.7, "volume": 2820993.0}, {"date": "2020-09-25", "close": 7.91, "volume": 2327054.0}, {"date": "2020-09-28", "close": 8.25, "volume": 2298637.0}, {"date": "2020-09-29", "close": 8.28, "volume": 2085787.0}, {"date": "2020-09-30", "close": 8.45, "volume": 3191053.0}, {"date": "2020-10-01", "close": 8.51, "volume": 1732655.0}, {"date": "2020-10-02", "close": 8.67, "volume": 2469992.0}, {"date": "2020-10-05", "close": 9.06, "volume": 1491417.0}, {"date": "2020-10-06", "close": 8.88, "volume": 2043467.0}, {"date": "2020-10-07", "close": 9.01, "volume": 1613339.0}, {"date": "2020-10-08", "close": 9.44, "volume": 1382783.0}, {"date": "2020-10-09", "close": 9.49, "volume": 1422628.0}, {"date": "2020-10-12", "close": 9.77, "volume": 1386070.0}, {"date": "2020-10-13", "close": 9.6, "volume": 1311296.0}, {"date": "2020-10-14", "close": 9.6, "volume": 1164978.0}, {"date": "2020-10-15", "close": 9.99, "volume": 1421402.0}, {"date": "2020-10-16", "close": 9.79, "volume": 1694484.0}, {"date": "2020-10-19", "close": 9.74, "volume": 1776081.0}, {"date": "2020-10-20", "close": 9.9, "volume": 3228808.0}, {"date": "2020-10-21", "close": 9.18, "volume": 3956611.0}, {"date": "2020-10-22", "close": 9.15, "volume": 3044873.0}, {"date": "2020-10-23", "close": 9.395, "volume": 1879842.0}, {"date": "2020-10-26", "close": 9.11, "volume": 1516675.0}, {"date": "2020-10-27", "close": 8.57, "volume": 1801833.0}, {"date": "2020-10-28", "close": 8.075, "volume": 2427881.0}, {"date": "2020-10-29", "close": 8.17, "volume": 1863026.0}, {"date": "2020-10-30", "close": 8.01, "volume": 2038699.0}, {"date": "2020-11-02", "close": 8.54, "volume": 2214882.0}, {"date": "2020-11-03", "close": 8.87, "volume": 2204821.0}, {"date": "2020-11-04", "close": 9.385, "volume": 3404643.0}, {"date": "2020-11-05", "close": 9.39, "volume": 2069159.0}, {"date": "2020-11-06", "close": 9.25, "volume": 2037913.0}, {"date": "2020-11-09", "close": 10.02, "volume": 3023540.0}, {"date": "2020-11-10", "close": 10.17, "volume": 1737410.0}, {"date": "2020-11-11", "close": 10.02, "volume": 1642359.0}, {"date": "2020-11-12", "close": 9.94, "volume": 1997529.0}, {"date": "2020-11-13", "close": 10.38, "volume": 1358546.0}, {"date": "2020-11-16", "close": 10.63, "volume": 2278602.0}, {"date": "2020-11-17", "close": 10.73, "volume": 1790469.0}, {"date": "2020-11-18", "close": 10.445, "volume": 2513867.0}, {"date": "2020-11-19", "close": 10.42, "volume": 1227737.0}, {"date": "2020-11-20", "close": 9.56, "volume": 3573769.0}, {"date": "2020-11-23", "close": 9.805, "volume": 2382868.0}, {"date": "2020-11-24", "close": 10.0, "volume": 2906734.0}, {"date": "2020-11-25", "close": 9.88, "volume": 2367555.0}, {"date": "2020-11-27", "close": 9.75, "volume": 902693.0}, {"date": "2020-11-30", "close": 9.37, "volume": 2390748.0}, {"date": "2020-12-01", "close": 9.705, "volume": 1680107.0}, {"date": "2020-12-02", "close": 9.7, "volume": 2115314.0}, {"date": "2020-12-03", "close": 9.65, "volume": 1831667.0}, {"date": "2020-12-04", "close": 9.57, "volume": 1340342.0}, {"date": "2020-12-07", "close": 9.55, "volume": 1261056.0}, {"date": "2020-12-08", "close": 9.42, "volume": 2407840.0}, {"date": "2020-12-09", "close": 9.56, "volume": 1332797.0}, {"date": "2020-12-10", "close": 9.62, "volume": 1069115.0}, {"date": "2020-12-11", "close": 9.49, "volume": 1845663.0}, {"date": "2020-12-14", "close": 9.24, "volume": 2097663.0}, {"date": "2020-12-15", "close": 9.49, "volume": 2203318.0}, {"date": "2020-12-16", "close": 9.32, "volume": 1509806.0}, {"date": "2020-12-17", "close": 9.42, "volume": 1515119.0}, {"date": "2020-12-18", "close": 9.34, "volume": 4844885.0}, {"date": "2020-12-21", "close": 9.24, "volume": 2060116.0}, {"date": "2020-12-22", "close": 9.3, "volume": 1660433.0}, {"date": "2020-12-23", "close": 9.72, "volume": 2051393.0}, {"date": "2020-12-24", "close": 9.77, "volume": 1215164.0}, {"date": "2020-12-28", "close": 9.69, "volume": 1499903.0}, {"date": "2020-12-29", "close": 9.77, "volume": 1725698.0}, {"date": "2020-12-30", "close": 9.79, "volume": 1757475.0}, {"date": "2020-12-31", "close": 9.82, "volume": 1812976.0}, {"date": "2021-01-04", "close": 9.97, "volume": 2403587.0}, {"date": "2021-01-05", "close": 10.22, "volume": 1660786.0}, {"date": "2021-01-06", "close": 10.87, "volume": 2436807.0}, {"date": "2021-01-07", "close": 10.96, "volume": 2076387.0}, {"date": "2021-01-08", "close": 10.92, "volume": 2137599.0}, {"date": "2021-01-11", "close": 10.97, "volume": 1102620.0}, {"date": "2021-01-12", "close": 11.18, "volume": 1116955.0}, {"date": "2021-01-13", "close": 10.91, "volume": 1686301.0}, {"date": "2021-01-14", "close": 12.11, "volume": 4944539.0}, {"date": "2021-01-15", "close": 11.64, "volume": 2250602.0}, {"date": "2021-01-19", "close": 11.265, "volume": 2749055.0}, {"date": "2021-01-20", "close": 11.51, "volume": 2242499.0}, {"date": "2021-01-21", "close": 11.2, "volume": 1892544.0}, {"date": "2021-01-22", "close": 11.28, "volume": 1784295.0}, {"date": "2021-01-25", "close": 11.32, "volume": 2831517.0}, {"date": "2021-01-26", "close": 11.87, "volume": 3056886.0}, {"date": "2021-01-27", "close": 11.16, "volume": 4231134.0}, {"date": "2021-01-28", "close": 11.55, "volume": 2200118.0}, {"date": "2021-01-29", "close": 11.255, "volume": 3810363.0}, {"date": "2021-02-01", "close": 11.32, "volume": 1746447.0}, {"date": "2021-02-02", "close": 11.77, "volume": 1867753.0}, {"date": "2021-02-03", "close": 11.97, "volume": 1794656.0}, {"date": "2021-02-04", "close": 12.3, "volume": 1614541.0}, {"date": "2021-02-05", "close": 12.43, "volume": 1781194.0}, {"date": "2021-02-08", "close": 12.8, "volume": 1545721.0}, {"date": "2021-02-09", "close": 12.59, "volume": 1839543.0}, {"date": "2021-02-10", "close": 12.38, "volume": 1618119.0}, {"date": "2021-02-11", "close": 12.29, "volume": 1269554.0}, {"date": "2021-02-12", "close": 12.23, "volume": 1015037.0}, {"date": "2021-02-16", "close": 12.47, "volume": 1157775.0}, {"date": "2021-02-17", "close": 12.49, "volume": 1642885.0}, {"date": "2021-02-18", "close": 12.09, "volume": 1770842.0}, {"date": "2021-02-19", "close": 12.22, "volume": 1250486.0}, {"date": "2021-02-22", "close": 12.24, "volume": 1538496.0}, {"date": "2021-02-23", "close": 12.17, "volume": 1666316.0}, {"date": "2021-02-24", "close": 12.49, "volume": 1618418.0}, {"date": "2021-02-25", "close": 12.24, "volume": 1813673.0}, {"date": "2021-02-26", "close": 12.38, "volume": 1737473.0}, {"date": "2021-03-01", "close": 13.03, "volume": 1946210.0}, {"date": "2021-03-02", "close": 12.89, "volume": 1968834.0}, {"date": "2021-03-03", "close": 12.685, "volume": 1828470.0}, {"date": "2021-03-04", "close": 12.62, "volume": 2086599.0}, {"date": "2021-03-05", "close": 12.88, "volume": 2669766.0}, {"date": "2021-03-08", "close": 12.89, "volume": 3445206.0}, {"date": "2021-03-09", "close": 12.55, "volume": 2313927.0}, {"date": "2021-03-10", "close": 13.16, "volume": 2150535.0}, {"date": "2021-03-11", "close": 13.16, "volume": 2374961.0}, {"date": "2021-03-12", "close": 13.25, "volume": 2384744.0}, {"date": "2021-03-15", "close": 13.27, "volume": 2723111.0}, {"date": "2021-03-16", "close": 13.075, "volume": 2418853.0}, {"date": "2021-03-17", "close": 13.16, "volume": 1840628.0}, {"date": "2021-03-18", "close": 12.94, "volume": 5397028.0}, {"date": "2021-03-19", "close": 13.76, "volume": 8741890.0}, {"date": "2021-03-22", "close": 13.82, "volume": 2162969.0}, {"date": "2021-03-23", "close": 13.2, "volume": 2314269.0}, {"date": "2021-03-24", "close": 13.25, "volume": 1701855.0}, {"date": "2021-03-25", "close": 13.77, "volume": 1941440.0}, {"date": "2021-03-26", "close": 14.13, "volume": 1639130.0}, {"date": "2021-03-29", "close": 13.86, "volume": 1234646.0}, {"date": "2021-03-30", "close": 14.34, "volume": 2721792.0}, {"date": "2021-03-31", "close": 14.31, "volume": 2084441.0}, {"date": "2021-04-01", "close": 14.34, "volume": 1713171.0}, {"date": "2021-04-05", "close": 14.45, "volume": 1943223.0}, {"date": "2021-04-06", "close": 14.35, "volume": 1605136.0}, {"date": "2021-04-07", "close": 14.51, "volume": 1154121.0}, {"date": "2021-04-08", "close": 14.53, "volume": 1437855.0}, {"date": "2021-04-09", "close": 14.64, "volume": 1204061.0}, {"date": "2021-04-12", "close": 14.85, "volume": 2025395.0}, {"date": "2021-04-13", "close": 14.53, "volume": 1817536.0}, {"date": "2021-04-14", "close": 14.72, "volume": 1624264.0}, {"date": "2021-04-15", "close": 14.85, "volume": 1432322.0}, {"date": "2021-04-16", "close": 14.88, "volume": 1288926.0}, {"date": "2021-04-19", "close": 15.03, "volume": 1397449.0}, {"date": "2021-04-20", "close": 14.795, "volume": 1721642.0}, {"date": "2021-04-21", "close": 15.03, "volume": 1655039.0}, {"date": "2021-04-22", "close": 14.93, "volume": 1359088.0}, {"date": "2021-04-23", "close": 15.08, "volume": 2102096.0}, {"date": "2021-04-26", "close": 15.28, "volume": 1386381.0}, {"date": "2021-04-27", "close": 15.36, "volume": 1734800.0}, {"date": "2021-04-28", "close": 16.2, "volume": 2660349.0}, {"date": "2021-04-29", "close": 16.985, "volume": 3434839.0}, {"date": "2021-04-30", "close": 16.83, "volume": 2450054.0}, {"date": "2021-05-03", "close": 16.87, "volume": 1832718.0}, {"date": "2021-05-04", "close": 16.66, "volume": 1907348.0}, {"date": "2021-05-05", "close": 16.88, "volume": 1196260.0}, {"date": "2021-05-06", "close": 16.99, "volume": 2125340.0}, {"date": "2021-05-07", "close": 17.34, "volume": 1601052.0}, {"date": "2021-05-10", "close": 17.25, "volume": 1880025.0}, {"date": "2021-05-11", "close": 17.01, "volume": 1708480.0}, {"date": "2021-05-12", "close": 16.5, "volume": 1852577.0}, {"date": "2021-05-13", "close": 17.16, "volume": 1573905.0}, {"date": "2021-05-14", "close": 17.34, "volume": 1276754.0}, {"date": "2021-05-17", "close": 17.385, "volume": 1992839.0}, {"date": "2021-05-18", "close": 17.295, "volume": 1356330.0}, {"date": "2021-05-19", "close": 17.29, "volume": 1841063.0}, {"date": "2021-05-20", "close": 17.25, "volume": 1238822.0}, {"date": "2021-05-21", "close": 17.46, "volume": 1056718.0}, {"date": "2021-05-24", "close": 17.5, "volume": 1125280.0}, {"date": "2021-05-25", "close": 17.18, "volume": 1509925.0}, {"date": "2021-05-26", "close": 17.91, "volume": 2055053.0}, {"date": "2021-05-27", "close": 18.29, "volume": 2560208.0}, {"date": "2021-05-28", "close": 18.27, "volume": 1699512.0}, {"date": "2021-06-01", "close": 18.66, "volume": 1746761.0}, {"date": "2021-06-02", "close": 18.65, "volume": 1578617.0}, {"date": "2021-06-03", "close": 18.52, "volume": 1280231.0}, {"date": "2021-06-04", "close": 18.56, "volume": 1295056.0}, {"date": "2021-06-07", "close": 18.92, "volume": 1655051.0}, {"date": "2021-06-08", "close": 19.07, "volume": 1594033.0}, {"date": "2021-06-09", "close": 19.1, "volume": 1108701.0}, {"date": "2021-06-10", "close": 18.93, "volume": 1670981.0}, {"date": "2021-06-11", "close": 19.41, "volume": 1309779.0}, {"date": "2021-06-14", "close": 19.16, "volume": 1405542.0}, {"date": "2021-06-15", "close": 19.66, "volume": 1412631.0}, {"date": "2021-06-16", "close": 20.0, "volume": 2145392.0}, {"date": "2021-06-17", "close": 19.34, "volume": 2201047.0}, {"date": "2021-06-18", "close": 18.34, "volume": 4578995.0}, {"date": "2021-06-21", "close": 19.29, "volume": 1647785.0}, {"date": "2021-06-22", "close": 18.9, "volume": 1469721.0}, {"date": "2021-06-23", "close": 18.99, "volume": 1358937.0}, {"date": "2021-06-24", "close": 19.22, "volume": 1376591.0}, {"date": "2021-06-25", "close": 19.16, "volume": 4199364.0}, {"date": "2021-06-28", "close": 19.14, "volume": 1485252.0}, {"date": "2021-06-29", "close": 19.13, "volume": 1873083.0}, {"date": "2021-06-30", "close": 19.33, "volume": 1403900.0}, {"date": "2021-07-01", "close": 19.47, "volume": 1169280.0}, {"date": "2021-07-02", "close": 19.41, "volume": 982503.0}, {"date": "2021-07-06", "close": 18.76, "volume": 2275692.0}, {"date": "2021-07-07", "close": 19.01, "volume": 1503951.0}, {"date": "2021-07-08", "close": 18.99, "volume": 2209743.0}, {"date": "2021-07-09", "close": 19.82, "volume": 1397118.0}, {"date": "2021-07-12", "close": 20.2, "volume": 1426362.0}, {"date": "2021-07-13", "close": 20.01, "volume": 1250584.0}, {"date": "2021-07-14", "close": 20.12, "volume": 1343942.0}, {"date": "2021-07-15", "close": 20.14, "volume": 1480117.0}, {"date": "2021-07-16", "close": 19.94, "volume": 1382377.0}, {"date": "2021-07-19", "close": 19.43, "volume": 2267225.0}, {"date": "2021-07-20", "close": 20.08, "volume": 1900944.0}, {"date": "2021-07-21", "close": 20.59, "volume": 1334006.0}, {"date": "2021-07-22", "close": 20.18, "volume": 1111250.0}, {"date": "2021-07-23", "close": 20.27, "volume": 850981.0}, {"date": "2021-07-26", "close": 20.52, "volume": 1077628.0}, {"date": "2021-07-27", "close": 20.51, "volume": 1306187.0}, {"date": "2021-07-28", "close": 19.87, "volume": 2163046.0}, {"date": "2021-07-29", "close": 20.24, "volume": 2836103.0}, {"date": "2021-07-30", "close": 20.43, "volume": 2109056.0}, {"date": "2021-08-02", "close": 20.71, "volume": 2856660.0}, {"date": "2021-08-03", "close": 20.74, "volume": 2144979.0}, {"date": "2021-08-04", "close": 20.39, "volume": 1652664.0}, {"date": "2021-08-05", "close": 20.8, "volume": 2915175.0}, {"date": "2021-08-06", "close": 21.54, "volume": 2125772.0}, {"date": "2021-08-09", "close": 21.5, "volume": 1831076.0}, {"date": "2021-08-10", "close": 21.69, "volume": 1616782.0}, {"date": "2021-08-11", "close": 21.93, "volume": 1005650.0}, {"date": "2021-08-12", "close": 21.82, "volume": 1071807.0}, {"date": "2021-08-13", "close": 21.87, "volume": 867408.0}, {"date": "2021-08-16", "close": 21.88, "volume": 892655.0}, {"date": "2021-08-17", "close": 22.04, "volume": 1913928.0}, {"date": "2021-08-18", "close": 21.98, "volume": 2047124.0}, {"date": "2021-08-19", "close": 21.79, "volume": 2029048.0}, {"date": "2021-08-20", "close": 22.1, "volume": 1282058.0}, {"date": "2021-08-23", "close": 22.02, "volume": 1529941.0}, {"date": "2021-08-24", "close": 22.12, "volume": 1008543.0}, {"date": "2021-08-25", "close": 22.57, "volume": 1280080.0}, {"date": "2021-08-26", "close": 22.5, "volume": 1205036.0}, {"date": "2021-08-27", "close": 23.08, "volume": 1762123.0}, {"date": "2021-08-30", "close": 22.83, "volume": 1446950.0}, {"date": "2021-08-31", "close": 23.21, "volume": 1791422.0}, {"date": "2021-09-01", "close": 23.16, "volume": 2176608.0}, {"date": "2021-09-02", "close": 22.89, "volume": 1603145.0}, {"date": "2021-09-03", "close": 23.04, "volume": 1292102.0}, {"date": "2021-09-07", "close": 23.07, "volume": 1787611.0}, {"date": "2021-09-08", "close": 23.16, "volume": 1320321.0}, {"date": "2021-09-09", "close": 23.19, "volume": 1653835.0}, {"date": "2021-09-10", "close": 23.05, "volume": 1580486.0}, {"date": "2021-09-13", "close": 23.48, "volume": 1211442.0}, {"date": "2021-09-14", "close": 23.01, "volume": 1749777.0}, {"date": "2021-09-15", "close": 23.37, "volume": 1277331.0}, {"date": "2021-09-16", "close": 23.48, "volume": 1510210.0}, {"date": "2021-09-17", "close": 23.49, "volume": 7084979.0}, {"date": "2021-09-20", "close": 22.58, "volume": 2091500.0}, {"date": "2021-09-21", "close": 22.34, "volume": 1658150.0}, {"date": "2021-09-22", "close": 22.15, "volume": 2579293.0}, {"date": "2021-09-23", "close": 22.3, "volume": 5240687.0}, {"date": "2021-09-24", "close": 22.49, "volume": 2455370.0}, {"date": "2021-09-27", "close": 23.15, "volume": 1783067.0}, {"date": "2021-09-28", "close": 22.35, "volume": 1979335.0}, {"date": "2021-09-29", "close": 19.24, "volume": 6710098.0}, {"date": "2021-09-30", "close": 19.73, "volume": 3789537.0}, {"date": "2021-10-01", "close": 19.12, "volume": 2704778.0}, {"date": "2021-10-04", "close": 18.88, "volume": 2440898.0}, {"date": "2021-10-05", "close": 18.68, "volume": 2616051.0}, {"date": "2021-10-06", "close": 18.58, "volume": 3094619.0}, {"date": "2021-10-07", "close": 19.43, "volume": 3359633.0}, {"date": "2021-10-08", "close": 19.4, "volume": 1365077.0}, {"date": "2021-10-11", "close": 19.87, "volume": 1985518.0}, {"date": "2021-10-12", "close": 20.06, "volume": 1630873.0}, {"date": "2021-10-13", "close": 19.7, "volume": 1473980.0}, {"date": "2021-10-14", "close": 20.09, "volume": 1606350.0}, {"date": "2021-10-15", "close": 19.98, "volume": 1540948.0}, {"date": "2021-10-18", "close": 20.17, "volume": 1855984.0}, {"date": "2021-10-19", "close": 19.92, "volume": 1744329.0}, {"date": "2021-10-20", "close": 20.21, "volume": 1421030.0}, {"date": "2021-10-21", "close": 19.91, "volume": 1002419.0}, {"date": "2021-10-22", "close": 19.98, "volume": 991306.0}, {"date": "2021-10-25", "close": 19.87, "volume": 997499.0}, {"date": "2021-10-26", "close": 19.6, "volume": 2046696.0}, {"date": "2021-10-27", "close": 19.2, "volume": 1949169.0}, {"date": "2021-10-28", "close": 19.46, "volume": 1424136.0}, {"date": "2021-10-29", "close": 19.7, "volume": 1949203.0}, {"date": "2021-11-01", "close": 20.28, "volume": 1909075.0}, {"date": "2021-11-02", "close": 19.48, "volume": 2292860.0}, {"date": "2021-11-03", "close": 19.45, "volume": 2827377.0}, {"date": "2021-11-04", "close": 19.34, "volume": 1801563.0}, {"date": "2021-11-05", "close": 19.71, "volume": 2554511.0}, {"date": "2021-11-08", "close": 20.32, "volume": 1839145.0}, {"date": "2021-11-09", "close": 20.1, "volume": 1255741.0}, {"date": "2021-11-10", "close": 20.02, "volume": 1381922.0}, {"date": "2021-11-11", "close": 20.46, "volume": 1259201.0}, {"date": "2021-11-12", "close": 20.48, "volume": 934831.0}, {"date": "2021-11-15", "close": 20.29, "volume": 1039748.0}, {"date": "2021-11-16", "close": 19.95, "volume": 1582630.0}, {"date": "2021-11-17", "close": 20.11, "volume": 1262537.0}, {"date": "2021-11-18", "close": 19.93, "volume": 1227882.0}, {"date": "2021-11-19", "close": 19.86, "volume": 1390414.0}, {"date": "2021-11-22", "close": 20.16, "volume": 1336033.0}, {"date": "2021-11-23", "close": 20.49, "volume": 1354906.0}, {"date": "2021-11-24", "close": 20.59, "volume": 998940.0}, {"date": "2021-11-26", "close": 19.95, "volume": 1353357.0}, {"date": "2021-11-29", "close": 19.81, "volume": 1353761.0}, {"date": "2021-11-30", "close": 19.73, "volume": 2786252.0}, {"date": "2021-12-01", "close": 19.62, "volume": 2237292.0}, {"date": "2021-12-02", "close": 20.07, "volume": 1909457.0}, {"date": "2021-12-03", "close": 19.91, "volume": 1726199.0}, {"date": "2021-12-06", "close": 20.6, "volume": 1792215.0}, {"date": "2021-12-07", "close": 21.12, "volume": 1522537.0}, {"date": "2021-12-08", "close": 20.78, "volume": 1600774.0}, {"date": "2021-12-09", "close": 20.68, "volume": 1740105.0}, {"date": "2021-12-10", "close": 20.81, "volume": 2036757.0}, {"date": "2021-12-13", "close": 21.03, "volume": 2657519.0}, {"date": "2021-12-14", "close": 21.52, "volume": 3367047.0}, {"date": "2021-12-15", "close": 21.59, "volume": 3712836.0}, {"date": "2021-12-16", "close": 21.44, "volume": 1889017.0}, {"date": "2021-12-17", "close": 21.3, "volume": 6472804.0}, {"date": "2021-12-20", "close": 20.01, "volume": 2672654.0}, {"date": "2021-12-21", "close": 21.17, "volume": 1694704.0}, {"date": "2021-12-22", "close": 21.39, "volume": 1180173.0}, {"date": "2021-12-23", "close": 21.66, "volume": 730473.0}, {"date": "2021-12-27", "close": 21.55, "volume": 1029938.0}, {"date": "2021-12-28", "close": 21.55, "volume": 798174.0}, {"date": "2021-12-29", "close": 21.27, "volume": 657841.0}, {"date": "2021-12-30", "close": 21.2, "volume": 656422.0}, {"date": "2021-12-31", "close": 21.22, "volume": 780985.0}, {"date": "2022-01-03", "close": 21.48, "volume": 1598460.0}, {"date": "2022-01-04", "close": 21.92, "volume": 1202934.0}, {"date": "2022-01-05", "close": 21.7, "volume": 4667213.0}, {"date": "2022-01-06", "close": 21.85, "volume": 1003469.0}, {"date": "2022-01-07", "close": 22.26, "volume": 1039087.0}, {"date": "2022-01-10", "close": 21.6, "volume": 1587168.0}, {"date": "2022-01-11", "close": 21.9, "volume": 1300741.0}, {"date": "2022-01-12", "close": 21.9, "volume": 1297556.0}, {"date": "2022-01-13", "close": 21.98, "volume": 2899770.0}, {"date": "2022-01-14", "close": 21.92, "volume": 1252409.0}, {"date": "2022-01-18", "close": 21.47, "volume": 1227937.0}, {"date": "2022-01-19", "close": 20.11, "volume": 1546115.0}, {"date": "2022-01-20", "close": 19.83, "volume": 1883121.0}, {"date": "2022-01-21", "close": 18.95, "volume": 2225479.0}, {"date": "2022-01-24", "close": 18.4, "volume": 4129177.0}, {"date": "2022-01-25", "close": 18.52, "volume": 3148234.0}, {"date": "2022-01-26", "close": 16.165, "volume": 6404067.0}, {"date": "2022-01-27", "close": 16.64, "volume": 3567483.0}, {"date": "2022-01-28", "close": 16.47, "volume": 3553134.0}, {"date": "2022-01-31", "close": 17.43, "volume": 3859939.0}, {"date": "2022-02-01", "close": 17.46, "volume": 2463745.0}, {"date": "2022-02-02", "close": 17.53, "volume": 2712375.0}, {"date": "2022-02-03", "close": 17.57, "volume": 1795506.0}, {"date": "2022-02-04", "close": 17.82, "volume": 1546126.0}, {"date": "2022-02-07", "close": 18.06, "volume": 1808358.0}, {"date": "2022-02-08", "close": 18.51, "volume": 1893807.0}, {"date": "2022-02-09", "close": 18.87, "volume": 1935244.0}, {"date": "2022-02-10", "close": 18.89, "volume": 1806934.0}, {"date": "2022-02-11", "close": 18.49, "volume": 1439788.0}, {"date": "2022-02-14", "close": 18.47, "volume": 1373630.0}, {"date": "2022-02-15", "close": 18.88, "volume": 1211700.0}, {"date": "2022-02-16", "close": 19.0, "volume": 2456599.0}, {"date": "2022-02-17", "close": 18.19, "volume": 1344254.0}, {"date": "2022-02-18", "close": 18.44, "volume": 1962656.0}, {"date": "2022-02-22", "close": 18.12, "volume": 1904157.0}, {"date": "2022-02-23", "close": 17.5, "volume": 1809296.0}, {"date": "2022-02-24", "close": 17.58, "volume": 2395591.0}, {"date": "2022-02-25", "close": 18.21, "volume": 2685422.0}, {"date": "2022-02-28", "close": 17.61, "volume": 3148786.0}, {"date": "2022-03-01", "close": 17.06, "volume": 2414991.0}, {"date": "2022-03-02", "close": 17.55, "volume": 1988119.0}, {"date": "2022-03-03", "close": 17.17, "volume": 1806867.0}, {"date": "2022-03-04", "close": 16.49, "volume": 1633169.0}, {"date": "2022-03-07", "close": 16.08, "volume": 3001949.0}, {"date": "2022-03-08", "close": 15.96, "volume": 3307823.0}, {"date": "2022-03-09", "close": 16.68, "volume": 5093495.0}, {"date": "2022-03-10", "close": 16.67, "volume": 2742574.0}, {"date": "2022-03-11", "close": 16.63, "volume": 1733757.0}, {"date": "2022-03-14", "close": 16.47, "volume": 2252862.0}, {"date": "2022-03-15", "close": 16.7, "volume": 2245394.0}, {"date": "2022-03-16", "close": 17.35, "volume": 3241153.0}, {"date": "2022-03-17", "close": 17.36, "volume": 2747512.0}, {"date": "2022-03-18", "close": 17.51, "volume": 6623853.0}, {"date": "2022-03-21", "close": 17.2, "volume": 1863527.0}, {"date": "2022-03-22", "close": 17.28, "volume": 2107689.0}, {"date": "2022-03-23", "close": 16.78, "volume": 1692091.0}, {"date": "2022-03-24", "close": 17.07, "volume": 1635377.0}, {"date": "2022-03-25", "close": 17.24, "volume": 2775501.0}, {"date": "2022-03-28", "close": 17.03, "volume": 1758326.0}, {"date": "2022-03-29", "close": 17.82, "volume": 2098565.0}, {"date": "2022-03-30", "close": 17.24, "volume": 1080537.0}, {"date": "2022-03-31", "close": 17.04, "volume": 15641000.0}, {"date": "2022-04-01", "close": 17.05, "volume": 2274610.0}, {"date": "2022-04-04", "close": 16.61, "volume": 1244459.0}, {"date": "2022-04-05", "close": 17.07, "volume": 2924600.0}, {"date": "2022-04-06", "close": 16.72, "volume": 1413481.0}, {"date": "2022-04-07", "close": 16.49, "volume": 1295937.0}, {"date": "2022-04-08", "close": 16.61, "volume": 902458.0}, {"date": "2022-04-11", "close": 16.0, "volume": 1494654.0}, {"date": "2022-04-12", "close": 16.31, "volume": 1453980.0}, {"date": "2022-04-13", "close": 16.59, "volume": 856221.0}, {"date": "2022-04-14", "close": 16.64, "volume": 894501.0}, {"date": "2022-04-18", "close": 17.21, "volume": 1926444.0}, {"date": "2022-04-19", "close": 17.65, "volume": 1278126.0}, {"date": "2022-04-20", "close": 16.9, "volume": 3573861.0}, {"date": "2022-04-21", "close": 16.79, "volume": 1254654.0}, {"date": "2022-04-22", "close": 16.45, "volume": 1276068.0}, {"date": "2022-04-25", "close": 17.16, "volume": 3872814.0}, {"date": "2022-04-26", "close": 16.6, "volume": 2231657.0}, {"date": "2022-04-27", "close": 16.38, "volume": 2113724.0}, {"date": "2022-04-28", "close": 16.48, "volume": 1787595.0}, {"date": "2022-04-29", "close": 15.89, "volume": 1836382.0}, {"date": "2022-05-02", "close": 15.92, "volume": 1637609.0}, {"date": "2022-05-03", "close": 16.32, "volume": 1636810.0}, {"date": "2022-05-04", "close": 17.17, "volume": 1537422.0}, {"date": "2022-05-05", "close": 16.51, "volume": 1173580.0}, {"date": "2022-05-06", "close": 16.22, "volume": 1146106.0}, {"date": "2022-05-09", "close": 15.87, "volume": 1347169.0}, {"date": "2022-05-10", "close": 15.53, "volume": 1478227.0}, {"date": "2022-05-11", "close": 15.14, "volume": 1264503.0}, {"date": "2022-05-12", "close": 14.93, "volume": 1495405.0}, {"date": "2022-05-13", "close": 15.35, "volume": 1598901.0}, {"date": "2022-05-16", "close": 15.6, "volume": 1905466.0}, {"date": "2022-05-17", "close": 16.29, "volume": 1201753.0}, {"date": "2022-05-18", "close": 15.61, "volume": 1268217.0}, {"date": "2022-05-19", "close": 15.57, "volume": 1724870.0}, {"date": "2022-05-20", "close": 15.53, "volume": 1306820.0}, {"date": "2022-05-23", "close": 15.38, "volume": 2536042.0}, {"date": "2022-05-24", "close": 14.81, "volume": 1976381.0}, {"date": "2022-05-25", "close": 15.2, "volume": 1652187.0}, {"date": "2022-05-26", "close": 15.72, "volume": 1259340.0}, {"date": "2022-05-27", "close": 16.16, "volume": 1120524.0}, {"date": "2022-05-31", "close": 16.0, "volume": 1662148.0}, {"date": "2022-06-01", "close": 15.63, "volume": 1319047.0}, {"date": "2022-06-02", "close": 15.68, "volume": 1161817.0}, {"date": "2022-06-03", "close": 15.34, "volume": 930118.0}, {"date": "2022-06-06", "close": 15.52, "volume": 1249270.0}, {"date": "2022-06-07", "close": 15.79, "volume": 984647.0}, {"date": "2022-06-08", "close": 15.18, "volume": 877099.0}, {"date": "2022-06-09", "close": 14.77, "volume": 1047081.0}, {"date": "2022-06-10", "close": 14.01, "volume": 1659241.0}, {"date": "2022-06-13", "close": 13.24, "volume": 1585617.0}, {"date": "2022-06-14", "close": 13.64, "volume": 2104679.0}, {"date": "2022-06-15", "close": 13.65, "volume": 1662998.0}, {"date": "2022-06-16", "close": 12.63, "volume": 1941001.0}, {"date": "2022-06-17", "close": 13.19, "volume": 3044906.0}, {"date": "2022-06-21", "close": 13.41, "volume": 1450852.0}, {"date": "2022-06-22", "close": 13.53, "volume": 1606520.0}, {"date": "2022-06-23", "close": 13.72, "volume": 1752418.0}, {"date": "2022-06-24", "close": 14.4, "volume": 6443698.0}, {"date": "2022-06-27", "close": 14.41, "volume": 1377278.0}, {"date": "2022-06-28", "close": 14.08, "volume": 1492034.0}, {"date": "2022-06-29", "close": 14.09, "volume": 1301688.0}, {"date": "2022-06-30", "close": 13.99, "volume": 1088171.0}, {"date": "2022-07-01", "close": 14.32, "volume": 905216.0}, {"date": "2022-07-05", "close": 14.6, "volume": 1123391.0}, {"date": "2022-07-06", "close": 14.48, "volume": 932785.0}, {"date": "2022-07-07", "close": 14.7, "volume": 769228.0}, {"date": "2022-07-08", "close": 14.74, "volume": 735115.0}, {"date": "2022-07-11", "close": 14.73, "volume": 1232803.0}, {"date": "2022-07-12", "close": 14.5, "volume": 931515.0}, {"date": "2022-07-13", "close": 14.82, "volume": 1070304.0}, {"date": "2022-07-14", "close": 14.61, "volume": 735561.0}, {"date": "2022-07-15", "close": 14.92, "volume": 1001933.0}, {"date": "2022-07-18", "close": 14.99, "volume": 1141336.0}, {"date": "2022-07-19", "close": 15.74, "volume": 930455.0}, {"date": "2022-07-20", "close": 15.77, "volume": 1237129.0}, {"date": "2022-07-21", "close": 15.74, "volume": 976763.0}, {"date": "2022-07-22", "close": 15.71, "volume": 869586.0}, {"date": "2022-07-25", "close": 15.7, "volume": 1015064.0}, {"date": "2022-07-26", "close": 15.34, "volume": 1092510.0}, {"date": "2022-07-27", "close": 16.81, "volume": 1903005.0}, {"date": "2022-07-28", "close": 16.25, "volume": 1678856.0}, {"date": "2022-07-29", "close": 16.47, "volume": 1174165.0}, {"date": "2022-08-01", "close": 16.61, "volume": 958730.0}, {"date": "2022-08-02", "close": 15.91, "volume": 998199.0}, {"date": "2022-08-03", "close": 16.12, "volume": 896009.0}, {"date": "2022-08-04", "close": 16.13, "volume": 968421.0}, {"date": "2022-08-05", "close": 15.82, "volume": 1395606.0}, {"date": "2022-08-08", "close": 16.25, "volume": 953517.0}, {"date": "2022-08-09", "close": 16.07, "volume": 961597.0}, {"date": "2022-08-10", "close": 16.53, "volume": 902612.0}, {"date": "2022-08-11", "close": 16.69, "volume": 1141646.0}, {"date": "2022-08-12", "close": 16.87, "volume": 876788.0}, {"date": "2022-08-15", "close": 16.83, "volume": 836775.0}, {"date": "2022-08-16", "close": 17.22, "volume": 1100129.0}, {"date": "2022-08-17", "close": 16.93, "volume": 797175.0}, {"date": "2022-08-18", "close": 17.2, "volume": 958047.0}, {"date": "2022-08-19", "close": 16.74, "volume": 1341348.0}, {"date": "2022-08-22", "close": 16.38, "volume": 1059365.0}, {"date": "2022-08-23", "close": 16.28, "volume": 1297593.0}, {"date": "2022-08-24", "close": 16.32, "volume": 1099858.0}, {"date": "2022-08-25", "close": 16.69, "volume": 933206.0}, {"date": "2022-08-26", "close": 16.18, "volume": 1060179.0}, {"date": "2022-08-29", "close": 15.15, "volume": 2709440.0}, {"date": "2022-08-30", "close": 15.25, "volume": 1189723.0}, {"date": "2022-08-31", "close": 15.39, "volume": 1461395.0}, {"date": "2022-09-01", "close": 15.01, "volume": 1330253.0}, {"date": "2022-09-02", "close": 14.7, "volume": 1656443.0}, {"date": "2022-09-06", "close": 14.23, "volume": 2601163.0}, {"date": "2022-09-07", "close": 14.82, "volume": 1888744.0}, {"date": "2022-09-08", "close": 15.01, "volume": 1571184.0}, {"date": "2022-09-09", "close": 14.53, "volume": 2250893.0}, {"date": "2022-09-12", "close": 14.54, "volume": 2703937.0}, {"date": "2022-09-13", "close": 13.48, "volume": 2517933.0}, {"date": "2022-09-14", "close": 13.66, "volume": 3383147.0}, {"date": "2022-09-15", "close": 14.28, "volume": 3124432.0}, {"date": "2022-09-16", "close": 14.16, "volume": 11069510.0}, {"date": "2022-09-19", "close": 14.36, "volume": 1966460.0}, {"date": "2022-09-20", "close": 13.83, "volume": 2037118.0}, {"date": "2022-09-21", "close": 14.06, "volume": 1532022.0}, {"date": "2022-09-22", "close": 13.69, "volume": 1605270.0}, {"date": "2022-09-23", "close": 13.19, "volume": 3194680.0}, {"date": "2022-09-26", "close": 13.1, "volume": 1841346.0}, {"date": "2022-09-27", "close": 13.2, "volume": 2118073.0}, {"date": "2022-09-28", "close": 13.92, "volume": 1818679.0}, {"date": "2022-09-29", "close": 13.99, "volume": 2386471.0}, {"date": "2022-09-30", "close": 14.69, "volume": 3205726.0}, {"date": "2022-10-03", "close": 14.59, "volume": 1988847.0}, {"date": "2022-10-04", "close": 15.54, "volume": 1451408.0}, {"date": "2022-10-05", "close": 15.47, "volume": 1189775.0}, {"date": "2022-10-06", "close": 15.62, "volume": 962448.0}, {"date": "2022-10-07", "close": 14.96, "volume": 1314577.0}, {"date": "2022-10-10", "close": 14.77, "volume": 1117008.0}, {"date": "2022-10-11", "close": 15.0, "volume": 1048278.0}, {"date": "2022-10-12", "close": 15.02, "volume": 924846.0}, {"date": "2022-10-13", "close": 15.44, "volume": 1223365.0}, {"date": "2022-10-14", "close": 14.79, "volume": 1163701.0}, {"date": "2022-10-17", "close": 15.19, "volume": 1248473.0}, {"date": "2022-10-18", "close": 15.27, "volume": 1410068.0}, {"date": "2022-10-19", "close": 15.03, "volume": 1273328.0}, {"date": "2022-10-20", "close": 15.01, "volume": 1005388.0}, {"date": "2022-10-21", "close": 15.4, "volume": 912720.0}, {"date": "2022-10-24", "close": 15.5, "volume": 715104.0}, {"date": "2022-10-25", "close": 15.97, "volume": 991219.0}, {"date": "2022-10-26", "close": 14.45, "volume": 2694595.0}, {"date": "2022-10-27", "close": 14.58, "volume": 1918658.0}, {"date": "2022-10-28", "close": 15.09, "volume": 1513540.0}, {"date": "2022-10-31", "close": 15.14, "volume": 1203693.0}, {"date": "2022-11-01", "close": 15.13, "volume": 963060.0}, {"date": "2022-11-02", "close": 14.63, "volume": 1131213.0}, {"date": "2022-11-03", "close": 14.68, "volume": 1105285.0}, {"date": "2022-11-04", "close": 14.92, "volume": 918245.0}, {"date": "2022-11-07", "close": 15.41, "volume": 717654.0}, {"date": "2022-11-08", "close": 15.25, "volume": 841162.0}, {"date": "2022-11-09", "close": 15.11, "volume": 758709.0}, {"date": "2022-11-10", "close": 15.91, "volume": 1474460.0}, {"date": "2022-11-11", "close": 16.0, "volume": 1027377.0}, {"date": "2022-11-14", "close": 15.98, "volume": 1149239.0}, {"date": "2022-11-15", "close": 16.18, "volume": 831320.0}, {"date": "2022-11-16", "close": 15.83, "volume": 748740.0}, {"date": "2022-11-17", "close": 15.51, "volume": 794150.0}, {"date": "2022-11-18", "close": 15.48, "volume": 1130217.0}, {"date": "2022-11-21", "close": 16.03, "volume": 1130535.0}, {"date": "2022-11-22", "close": 16.13, "volume": 1070545.0}, {"date": "2022-11-23", "close": 16.15, "volume": 817304.0}, {"date": "2022-11-25", "close": 16.38, "volume": 436766.0}, {"date": "2022-11-28", "close": 16.2, "volume": 620924.0}, {"date": "2022-11-29", "close": 16.47, "volume": 730097.0}, {"date": "2022-11-30", "close": 16.57, "volume": 1022655.0}, {"date": "2022-12-01", "close": 17.0, "volume": 1410317.0}, {"date": "2022-12-02", "close": 16.98, "volume": 724919.0}, {"date": "2022-12-05", "close": 16.73, "volume": 694754.0}, {"date": "2022-12-06", "close": 16.65, "volume": 715890.0}, {"date": "2022-12-07", "close": 16.7, "volume": 733603.0}, {"date": "2022-12-08", "close": 16.52, "volume": 772162.0}, {"date": "2022-12-09", "close": 16.32, "volume": 1021209.0}, {"date": "2022-12-12", "close": 16.78, "volume": 814219.0}, {"date": "2022-12-13", "close": 16.75, "volume": 1180663.0}, {"date": "2022-12-14", "close": 16.83, "volume": 1099286.0}, {"date": "2022-12-15", "close": 16.78, "volume": 883721.0}, {"date": "2022-12-16", "close": 16.59, "volume": 4580235.0}, {"date": "2022-12-19", "close": 16.26, "volume": 1038126.0}, {"date": "2022-12-20", "close": 16.51, "volume": 938060.0}, {"date": "2022-12-21", "close": 16.73, "volume": 604946.0}, {"date": "2022-12-22", "close": 16.29, "volume": 657547.0}, {"date": "2022-12-23", "close": 16.46, "volume": 553022.0}, {"date": "2022-12-27", "close": 16.54, "volume": 510899.0}, {"date": "2022-12-28", "close": 16.28, "volume": 447268.0}, {"date": "2022-12-29", "close": 16.6, "volume": 587514.0}, {"date": "2022-12-30", "close": 16.45, "volume": 575443.0}, {"date": "2023-01-03", "close": 16.53, "volume": 848472.0}, {"date": "2023-01-04", "close": 16.85, "volume": 681868.0}, {"date": "2023-01-05", "close": 16.53, "volume": 871603.0}, {"date": "2023-01-06", "close": 17.01, "volume": 795322.0}, {"date": "2023-01-09", "close": 16.89, "volume": 934308.0}, {"date": "2023-01-10", "close": 17.05, "volume": 1344171.0}, {"date": "2023-01-11", "close": 17.35, "volume": 831190.0}, {"date": "2023-01-12", "close": 17.48, "volume": 915007.0}, {"date": "2023-01-13", "close": 17.61, "volume": 675953.0}, {"date": "2023-01-17", "close": 17.44, "volume": 734182.0}, {"date": "2023-01-18", "close": 17.36, "volume": 804389.0}, {"date": "2023-01-19", "close": 17.31, "volume": 845399.0}, {"date": "2023-01-20", "close": 17.51, "volume": 1166631.0}, {"date": "2023-01-23", "close": 17.69, "volume": 1079500.0}, {"date": "2023-01-24", "close": 17.38, "volume": 1225494.0}, {"date": "2023-01-25", "close": 18.47, "volume": 1438277.0}, {"date": "2023-01-26", "close": 19.27, "volume": 2255319.0}, {"date": "2023-01-27", "close": 18.58, "volume": 1640696.0}, {"date": "2023-01-30", "close": 18.55, "volume": 891576.0}, {"date": "2023-01-31", "close": 18.97, "volume": 1100817.0}, {"date": "2023-02-01", "close": 19.12, "volume": 971525.0}, {"date": "2023-02-02", "close": 18.68, "volume": 1520812.0}, {"date": "2023-02-03", "close": 18.92, "volume": 982674.0}, {"date": "2023-02-06", "close": 18.92, "volume": 1143705.0}, {"date": "2023-02-07", "close": 19.15, "volume": 909011.0}, {"date": "2023-02-08", "close": 18.86, "volume": 918592.0}, {"date": "2023-02-09", "close": 18.8, "volume": 1062538.0}, {"date": "2023-02-10", "close": 18.74, "volume": 600536.0}, {"date": "2023-02-13", "close": 18.84, "volume": 775163.0}, {"date": "2023-02-14", "close": 18.7, "volume": 786918.0}, {"date": "2023-02-15", "close": 18.75, "volume": 567525.0}, {"date": "2023-02-16", "close": 18.67, "volume": 732492.0}, {"date": "2023-02-17", "close": 18.54, "volume": 848514.0}, {"date": "2023-02-21", "close": 18.23, "volume": 855197.0}, {"date": "2023-02-22", "close": 18.22, "volume": 761852.0}, {"date": "2023-02-23", "close": 18.26, "volume": 550693.0}, {"date": "2023-02-24", "close": 18.17, "volume": 629473.0}, {"date": "2023-02-27", "close": 18.02, "volume": 1392654.0}, {"date": "2023-02-28", "close": 18.05, "volume": 1148837.0}, {"date": "2023-03-01", "close": 18.03, "volume": 1196477.0}, {"date": "2023-03-02", "close": 17.89, "volume": 1053835.0}, {"date": "2023-03-03", "close": 18.12, "volume": 971677.0}, {"date": "2023-03-06", "close": 18.06, "volume": 995749.0}, {"date": "2023-03-07", "close": 17.7, "volume": 832904.0}, {"date": "2023-03-08", "close": 17.69, "volume": 873066.0}, {"date": "2023-03-09", "close": 17.22, "volume": 1001454.0}, {"date": "2023-03-10", "close": 16.57, "volume": 1221280.0}, {"date": "2023-03-13", "close": 15.69, "volume": 1347965.0}, {"date": "2023-03-14", "close": 16.14, "volume": 1753367.0}, {"date": "2023-03-15", "close": 15.67, "volume": 1602327.0}, {"date": "2023-03-16", "close": 15.75, "volume": 1272301.0}, {"date": "2023-03-17", "close": 15.15, "volume": 3319774.0}, {"date": "2023-03-20", "close": 15.57, "volume": 1080511.0}, {"date": "2023-03-21", "close": 16.04, "volume": 988166.0}, {"date": "2023-03-22", "close": 15.55, "volume": 833813.0}, {"date": "2023-03-23", "close": 15.33, "volume": 957054.0}, {"date": "2023-03-24", "close": 15.28, "volume": 862172.0}, {"date": "2023-03-27", "close": 15.6, "volume": 699458.0}, {"date": "2023-03-28", "close": 15.57, "volume": 504578.0}, {"date": "2023-03-29", "close": 15.85, "volume": 743347.0}, {"date": "2023-03-30", "close": 15.75, "volume": 531024.0}, {"date": "2023-03-31", "close": 15.99, "volume": 827224.0}, {"date": "2023-04-03", "close": 16.1, "volume": 721925.0}, {"date": "2023-04-04", "close": 15.87, "volume": 671304.0}, {"date": "2023-04-05", "close": 15.88, "volume": 1176493.0}, {"date": "2023-04-06", "close": 15.91, "volume": 575754.0}, {"date": "2023-04-10", "close": 15.98, "volume": 680183.0}, {"date": "2023-04-11", "close": 16.01, "volume": 591951.0}, {"date": "2023-04-12", "close": 16.02, "volume": 899022.0}, {"date": "2023-04-13", "close": 16.135, "volume": 769457.0}, {"date": "2023-04-14", "close": 16.19, "volume": 938772.0}, {"date": "2023-04-17", "close": 16.25, "volume": 705291.0}, {"date": "2023-04-18", "close": 16.27, "volume": 760836.0}, {"date": "2023-04-19", "close": 16.58, "volume": 1053511.0}, {"date": "2023-04-20", "close": 16.4, "volume": 601510.0}, {"date": "2023-04-21", "close": 16.5, "volume": 665602.0}, {"date": "2023-04-24", "close": 16.3, "volume": 612527.0}, {"date": "2023-04-25", "close": 15.99, "volume": 720544.0}, {"date": "2023-04-26", "close": 16.42, "volume": 842562.0}, {"date": "2023-04-27", "close": 16.55, "volume": 874636.0}, {"date": "2023-04-28", "close": 16.54, "volume": 876370.0}, {"date": "2023-05-01", "close": 16.32, "volume": 647418.0}, {"date": "2023-05-02", "close": 15.03, "volume": 1940923.0}, {"date": "2023-05-03", "close": 15.16, "volume": 1498894.0}, {"date": "2023-05-04", "close": 14.67, "volume": 1306537.0}, {"date": "2023-05-05", "close": 15.03, "volume": 961837.0}, {"date": "2023-05-08", "close": 14.84, "volume": 955687.0}, {"date": "2023-05-09", "close": 14.85, "volume": 906085.0}, {"date": "2023-05-10", "close": 14.59, "volume": 850674.0}, {"date": "2023-05-11", "close": 14.8, "volume": 1024547.0}, {"date": "2023-05-12", "close": 14.86, "volume": 572155.0}, {"date": "2023-05-15", "close": 15.11, "volume": 1552209.0}, {"date": "2023-05-16", "close": 15.02, "volume": 1738836.0}, {"date": "2023-05-17", "close": 15.44, "volume": 1084704.0}, {"date": "2023-05-18", "close": 15.55, "volume": 961991.0}, {"date": "2023-05-19", "close": 15.35, "volume": 1079465.0}, {"date": "2023-05-22", "close": 15.19, "volume": 661976.0}, {"date": "2023-05-23", "close": 15.34, "volume": 666812.0}, {"date": "2023-05-24", "close": 15.13, "volume": 711472.0}, {"date": "2023-05-25", "close": 15.23, "volume": 730906.0}, {"date": "2023-05-26", "close": 15.55, "volume": 1060979.0}, {"date": "2023-05-30", "close": 15.33, "volume": 820125.0}, {"date": "2023-05-31", "close": 15.15, "volume": 2123600.0}, {"date": "2023-06-01", "close": 15.6, "volume": 1058427.0}, {"date": "2023-06-02", "close": 16.24, "volume": 773960.0}, {"date": "2023-06-05", "close": 16.48, "volume": 1082931.0}, {"date": "2023-06-06", "close": 17.07, "volume": 1261138.0}, {"date": "2023-06-07", "close": 17.64, "volume": 1593855.0}, {"date": "2023-06-08", "close": 17.8, "volume": 1665576.0}, {"date": "2023-06-09", "close": 18.23, "volume": 1726970.0}, {"date": "2023-06-12", "close": 18.87, "volume": 1692789.0}, {"date": "2023-06-13", "close": 19.12, "volume": 2464304.0}, {"date": "2023-06-14", "close": 18.62, "volume": 2421565.0}, {"date": "2023-06-15", "close": 18.78, "volume": 1565614.0}, {"date": "2023-06-16", "close": 18.4, "volume": 20077230.0}, {"date": "2023-06-20", "close": 18.26, "volume": 1668914.0}, {"date": "2023-06-21", "close": 18.05, "volume": 1820260.0}, {"date": "2023-06-22", "close": 18.11, "volume": 1405719.0}, {"date": "2023-06-23", "close": 17.97, "volume": 2734898.0}, {"date": "2023-06-26", "close": 18.03, "volume": 1030696.0}, {"date": "2023-06-27", "close": 18.47, "volume": 930449.0}, {"date": "2023-06-28", "close": 18.43, "volume": 1241758.0}, {"date": "2023-06-29", "close": 18.75, "volume": 927212.0}, {"date": "2023-06-30", "close": 18.58, "volume": 2463110.0}, {"date": "2023-07-03", "close": 18.79, "volume": 436473.0}, {"date": "2023-07-05", "close": 18.65, "volume": 1159714.0}, {"date": "2023-07-06", "close": 18.19, "volume": 979450.0}, {"date": "2023-07-07", "close": 18.24, "volume": 819835.0}, {"date": "2023-07-10", "close": 18.4, "volume": 1001469.0}, {"date": "2023-07-11", "close": 18.84, "volume": 971769.0}, {"date": "2023-07-12", "close": 19.06, "volume": 906691.0}, {"date": "2023-07-13", "close": 19.1, "volume": 745213.0}, {"date": "2023-07-14", "close": 19.15, "volume": 763272.0}, {"date": "2023-07-17", "close": 19.25, "volume": 1255444.0}, {"date": "2023-07-18", "close": 19.52, "volume": 781363.0}, {"date": "2023-07-19", "close": 19.55, "volume": 1129547.0}, {"date": "2023-07-20", "close": 19.24, "volume": 890437.0}, {"date": "2023-07-21", "close": 19.11, "volume": 987149.0}, {"date": "2023-07-24", "close": 19.42, "volume": 1298045.0}, {"date": "2023-07-25", "close": 19.34, "volume": 1068827.0}, {"date": "2023-07-26", "close": 18.66, "volume": 1242354.0}, {"date": "2023-07-27", "close": 18.77, "volume": 944219.0}, {"date": "2023-07-28", "close": 18.92, "volume": 871982.0}, {"date": "2023-07-31", "close": 19.04, "volume": 1166113.0}, {"date": "2023-08-01", "close": 18.87, "volume": 1006352.0}, {"date": "2023-08-02", "close": 18.44, "volume": 943244.0}, {"date": "2023-08-03", "close": 18.36, "volume": 884695.0}, {"date": "2023-08-04", "close": 18.3, "volume": 590679.0}, {"date": "2023-08-07", "close": 18.6, "volume": 706834.0}, {"date": "2023-08-08", "close": 18.41, "volume": 646484.0}, {"date": "2023-08-09", "close": 18.06, "volume": 599334.0}, {"date": "2023-08-10", "close": 17.76, "volume": 748637.0}, {"date": "2023-08-11", "close": 17.82, "volume": 603511.0}, {"date": "2023-08-14", "close": 17.7, "volume": 852446.0}, {"date": "2023-08-15", "close": 17.37, "volume": 787704.0}, {"date": "2023-08-16", "close": 17.29, "volume": 981173.0}, {"date": "2023-08-17", "close": 17.41, "volume": 933101.0}, {"date": "2023-08-18", "close": 17.57, "volume": 732975.0}, {"date": "2023-08-21", "close": 17.49, "volume": 703318.0}, {"date": "2023-08-22", "close": 17.3, "volume": 775135.0}, {"date": "2023-08-23", "close": 17.56, "volume": 668635.0}, {"date": "2023-08-24", "close": 17.61, "volume": 1332690.0}, {"date": "2023-08-25", "close": 17.46, "volume": 635184.0}, {"date": "2023-08-28", "close": 17.47, "volume": 623644.0}, {"date": "2023-08-29", "close": 17.73, "volume": 931451.0}, {"date": "2023-08-30", "close": 17.65, "volume": 912724.0}, {"date": "2023-08-31", "close": 17.65, "volume": 990817.0}, {"date": "2023-09-01", "close": 18.16, "volume": 585934.0}, {"date": "2023-09-05", "close": 17.76, "volume": 1140908.0}, {"date": "2023-09-06", "close": 17.5, "volume": 848453.0}, {"date": "2023-09-07", "close": 17.05, "volume": 964669.0}, {"date": "2023-09-08", "close": 17.03, "volume": 861625.0}, {"date": "2023-09-11", "close": 17.27, "volume": 864478.0}, {"date": "2023-09-12", "close": 17.36, "volume": 1325975.0}, {"date": "2023-09-13", "close": 17.33, "volume": 1270923.0}, {"date": "2023-09-14", "close": 17.73, "volume": 1043813.0}, {"date": "2023-09-15", "close": 17.88, "volume": 5694022.0}, {"date": "2023-09-18", "close": 17.17, "volume": 1122569.0}, {"date": "2023-09-19", "close": 17.11, "volume": 984143.0}, {"date": "2023-09-20", "close": 17.02, "volume": 708445.0}, {"date": "2023-09-21", "close": 16.8, "volume": 736716.0}, {"date": "2023-09-22", "close": 16.77, "volume": 593956.0}, {"date": "2023-09-25", "close": 16.97, "volume": 465890.0}, {"date": "2023-09-26", "close": 16.82, "volume": 657580.0}, {"date": "2023-09-27", "close": 16.94, "volume": 686367.0}, {"date": "2023-09-28", "close": 17.27, "volume": 723206.0}, {"date": "2023-09-29", "close": 17.22, "volume": 868210.0}, {"date": "2023-10-02", "close": 17.05, "volume": 704583.0}, {"date": "2023-10-03", "close": 16.55, "volume": 971379.0}, {"date": "2023-10-04", "close": 16.69, "volume": 826965.0}, {"date": "2023-10-05", "close": 17.13, "volume": 1084664.0}, {"date": "2023-10-06", "close": 17.42, "volume": 816761.0}, {"date": "2023-10-09", "close": 17.76, "volume": 869741.0}, {"date": "2023-10-10", "close": 17.71, "volume": 919080.0}, {"date": "2023-10-11", "close": 17.74, "volume": 675387.0}, {"date": "2023-10-12", "close": 17.85, "volume": 795545.0}, {"date": "2023-10-13", "close": 17.3, "volume": 748330.0}, {"date": "2023-10-16", "close": 17.51, "volume": 722675.0}, {"date": "2023-10-17", "close": 17.67, "volume": 706877.0}, {"date": "2023-10-18", "close": 17.37, "volume": 492538.0}, {"date": "2023-10-19", "close": 17.12, "volume": 648173.0}, {"date": "2023-10-20", "close": 16.83, "volume": 758278.0}, {"date": "2023-10-23", "close": 17.06, "volume": 825608.0}, {"date": "2023-10-24", "close": 17.11, "volume": 892124.0}, {"date": "2023-10-25", "close": 16.14, "volume": 1740961.0}, {"date": "2023-10-26", "close": 16.035, "volume": 1268285.0}, {"date": "2023-10-27", "close": 15.75, "volume": 1329705.0}, {"date": "2023-10-30", "close": 15.9, "volume": 1036866.0}, {"date": "2023-10-31", "close": 15.91, "volume": 1121866.0}, {"date": "2023-11-01", "close": 15.91, "volume": 728806.0}, {"date": "2023-11-02", "close": 16.59, "volume": 893871.0}, {"date": "2023-11-03", "close": 17.04, "volume": 964381.0}, {"date": "2023-11-06", "close": 17.1, "volume": 656755.0}, {"date": "2023-11-07", "close": 17.09, "volume": 531786.0}, {"date": "2023-11-08", "close": 17.01, "volume": 646465.0}, {"date": "2023-11-09", "close": 16.3, "volume": 983639.0}, {"date": "2023-11-10", "close": 16.54, "volume": 653308.0}, {"date": "2023-11-13", "close": 16.5, "volume": 490695.0}, {"date": "2023-11-14", "close": 17.26, "volume": 778988.0}, {"date": "2023-11-15", "close": 17.29, "volume": 719714.0}, {"date": "2023-11-16", "close": 16.55, "volume": 846030.0}, {"date": "2023-11-17", "close": 16.62, "volume": 1289756.0}, {"date": "2023-11-20", "close": 16.92, "volume": 650744.0}, {"date": "2023-11-21", "close": 16.55, "volume": 500315.0}, {"date": "2023-11-22", "close": 16.76, "volume": 477087.0}, {"date": "2023-11-24", "close": 16.84, "volume": 322678.0}, {"date": "2023-11-27", "close": 16.74, "volume": 553940.0}, {"date": "2023-11-28", "close": 16.93, "volume": 481247.0}, {"date": "2023-11-29", "close": 17.04, "volume": 580690.0}, {"date": "2023-11-30", "close": 17.13, "volume": 639460.0}, {"date": "2023-12-01", "close": 17.7, "volume": 844491.0}, {"date": "2023-12-04", "close": 17.88, "volume": 891747.0}, {"date": "2023-12-05", "close": 17.84, "volume": 733754.0}, {"date": "2023-12-06", "close": 17.77, "volume": 924590.0}, {"date": "2023-12-07", "close": 18.15, "volume": 874682.0}, {"date": "2023-12-08", "close": 18.48, "volume": 612974.0}, {"date": "2023-12-11", "close": 18.53, "volume": 722441.0}, {"date": "2023-12-12", "close": 18.6, "volume": 936430.0}, {"date": "2023-12-13", "close": 18.9, "volume": 1196489.0}, {"date": "2023-12-14", "close": 19.57, "volume": 1315845.0}, {"date": "2023-12-15", "close": 19.21, "volume": 2837761.0}, {"date": "2023-12-18", "close": 18.77, "volume": 759183.0}, {"date": "2023-12-19", "close": 19.0, "volume": 619194.0}, {"date": "2023-12-20", "close": 18.65, "volume": 792319.0}, {"date": "2023-12-21", "close": 19.25, "volume": 848686.0}, {"date": "2023-12-22", "close": 19.13, "volume": 458292.0}, {"date": "2023-12-26", "close": 19.05, "volume": 537500.0}, {"date": "2023-12-27", "close": 18.87, "volume": 504907.0}, {"date": "2023-12-28", "close": 18.89, "volume": 439227.0}, {"date": "2023-12-29", "close": 18.62, "volume": 555649.0}, {"date": "2024-01-02", "close": 18.49, "volume": 844180.0}, {"date": "2024-01-03", "close": 17.9, "volume": 1016453.0}, {"date": "2024-01-04", "close": 18.05, "volume": 649613.0}, {"date": "2024-01-05", "close": 18.23, "volume": 683565.0}, {"date": "2024-01-08", "close": 18.04, "volume": 900136.0}, {"date": "2024-01-09", "close": 17.75, "volume": 882961.0}, {"date": "2024-01-10", "close": 17.46, "volume": 1408610.0}, {"date": "2024-01-11", "close": 17.41, "volume": 1271019.0}, {"date": "2024-01-12", "close": 17.32, "volume": 914600.0}, {"date": "2024-01-16", "close": 17.25, "volume": 878184.0}, {"date": "2024-01-17", "close": 16.95, "volume": 824619.0}, {"date": "2024-01-18", "close": 16.85, "volume": 1216608.0}, {"date": "2024-01-19", "close": 17.16, "volume": 1078813.0}, {"date": "2024-01-22", "close": 17.51, "volume": 981065.0}, {"date": "2024-01-23", "close": 17.47, "volume": 848405.0}, {"date": "2024-01-24", "close": 17.69, "volume": 753737.0}, {"date": "2024-01-25", "close": 17.84, "volume": 776757.0}, {"date": "2024-01-26", "close": 18.12, "volume": 1079001.0}, {"date": "2024-01-29", "close": 18.17, "volume": 837639.0}, {"date": "2024-01-30", "close": 17.95, "volume": 1951195.0}, {"date": "2024-01-31", "close": 17.22, "volume": 2565971.0}, {"date": "2024-02-01", "close": 16.45, "volume": 1895524.0}, {"date": "2024-02-02", "close": 16.18, "volume": 1275805.0}, {"date": "2024-02-05", "close": 16.04, "volume": 1114957.0}, {"date": "2024-02-06", "close": 15.96, "volume": 898509.0}, {"date": "2024-02-07", "close": 15.88, "volume": 1626600.0}, {"date": "2024-02-08", "close": 16.11, "volume": 1026061.0}, {"date": "2024-02-09", "close": 16.19, "volume": 859855.0}, {"date": "2024-02-12", "close": 16.53, "volume": 824035.0}, {"date": "2024-02-13", "close": 15.97, "volume": 1025194.0}, {"date": "2024-02-14", "close": 16.18, "volume": 594258.0}, {"date": "2024-02-15", "close": 16.5, "volume": 656768.0}, {"date": "2024-02-16", "close": 16.29, "volume": 664904.0}, {"date": "2024-02-20", "close": 16.25, "volume": 724509.0}, {"date": "2024-02-21", "close": 16.13, "volume": 691723.0}, {"date": "2024-02-22", "close": 16.19, "volume": 1309846.0}, {"date": "2024-02-23", "close": 16.28, "volume": 804325.0}, {"date": "2024-02-26", "close": 16.11, "volume": 643586.0}, {"date": "2024-02-27", "close": 15.94, "volume": 637993.0}, {"date": "2024-02-28", "close": 15.75, "volume": 1061505.0}, {"date": "2024-02-29", "close": 16.26, "volume": 1403162.0}, {"date": "2024-03-01", "close": 16.46, "volume": 691345.0}, {"date": "2024-03-04", "close": 16.42, "volume": 808367.0}, {"date": "2024-03-05", "close": 16.34, "volume": 639090.0}, {"date": "2024-03-06", "close": 16.37, "volume": 1253734.0}, {"date": "2024-03-07", "close": 16.45, "volume": 722085.0}, {"date": "2024-03-08", "close": 16.45, "volume": 548946.0}, {"date": "2024-03-11", "close": 16.56, "volume": 809546.0}, {"date": "2024-03-12", "close": 16.73, "volume": 487040.0}, {"date": "2024-03-13", "close": 16.89, "volume": 544850.0}, {"date": "2024-03-14", "close": 16.44, "volume": 882879.0}, {"date": "2024-03-15", "close": 16.58, "volume": 2257996.0}, {"date": "2024-03-18", "close": 16.26, "volume": 616891.0}, {"date": "2024-03-19", "close": 16.56, "volume": 808974.0}, {"date": "2024-03-20", "close": 16.93, "volume": 644282.0}, {"date": "2024-03-21", "close": 16.98, "volume": 758232.0}, {"date": "2024-03-22", "close": 16.82, "volume": 468185.0}, {"date": "2024-03-25", "close": 17.15, "volume": 624607.0}, {"date": "2024-03-26", "close": 17.06, "volume": 512248.0}, {"date": "2024-03-27", "close": 17.22, "volume": 575955.0}, {"date": "2024-03-28", "close": 17.4, "volume": 580633.0}, {"date": "2024-04-01", "close": 17.03, "volume": 392707.0}, {"date": "2024-04-02", "close": 16.68, "volume": 591848.0}, {"date": "2024-04-03", "close": 17.23, "volume": 695655.0}, {"date": "2024-04-04", "close": 16.87, "volume": 736234.0}, {"date": "2024-04-05", "close": 17.03, "volume": 586191.0}, {"date": "2024-04-08", "close": 17.12, "volume": 1034901.0}, {"date": "2024-04-09", "close": 17.12, "volume": 591199.0}, {"date": "2024-04-10", "close": 16.66, "volume": 757906.0}, {"date": "2024-04-11", "close": 16.65, "volume": 503953.0}, {"date": "2024-04-12", "close": 16.44, "volume": 529822.0}, {"date": "2024-04-15", "close": 16.15, "volume": 844799.0}, {"date": "2024-04-16", "close": 16.26, "volume": 650220.0}, {"date": "2024-04-17", "close": 16.1, "volume": 692226.0}, {"date": "2024-04-18", "close": 16.26, "volume": 725294.0}, {"date": "2024-04-19", "close": 16.21, "volume": 1204063.0}, {"date": "2024-04-22", "close": 16.58, "volume": 804159.0}, {"date": "2024-04-23", "close": 16.6, "volume": 1856252.0}, {"date": "2024-04-24", "close": 16.09, "volume": 2249645.0}, {"date": "2024-04-25", "close": 15.76, "volume": 1557469.0}, {"date": "2024-04-26", "close": 15.72, "volume": 766480.0}, {"date": "2024-04-29", "close": 15.55, "volume": 781353.0}, {"date": "2024-04-30", "close": 15.02, "volume": 1721358.0}, {"date": "2024-05-01", "close": 15.42, "volume": 918631.0}, {"date": "2024-05-02", "close": 15.44, "volume": 643944.0}, {"date": "2024-05-03", "close": 15.98, "volume": 870843.0}, {"date": "2024-05-06", "close": 15.76, "volume": 777657.0}, {"date": "2024-05-07", "close": 15.47, "volume": 954855.0}, {"date": "2024-05-08", "close": 15.47, "volume": 888197.0}, {"date": "2024-05-09", "close": 15.43, "volume": 547139.0}, {"date": "2024-05-10", "close": 15.48, "volume": 657558.0}, {"date": "2024-05-13", "close": 15.65, "volume": 739209.0}, {"date": "2024-05-14", "close": 15.7, "volume": 823566.0}, {"date": "2024-05-15", "close": 15.6, "volume": 466875.0}, {"date": "2024-05-16", "close": 15.54, "volume": 1217093.0}, {"date": "2024-05-17", "close": 15.42, "volume": 433873.0}, {"date": "2024-05-20", "close": 15.11, "volume": 656279.0}, {"date": "2024-05-21", "close": 15.47, "volume": 794713.0}, {"date": "2024-05-22", "close": 15.25, "volume": 562482.0}, {"date": "2024-05-23", "close": 14.94, "volume": 580132.0}, {"date": "2024-05-24", "close": 15.12, "volume": 516748.0}, {"date": "2024-05-28", "close": 14.845, "volume": 714506.0}, {"date": "2024-05-29", "close": 14.74, "volume": 722290.0}, {"date": "2024-05-30", "close": 15.12, "volume": 722683.0}, {"date": "2024-05-31", "close": 15.07, "volume": 3763474.0}, {"date": "2024-06-03", "close": 14.97, "volume": 591768.0}, {"date": "2024-06-04", "close": 14.73, "volume": 650983.0}, {"date": "2024-06-05", "close": 14.61, "volume": 475071.0}, {"date": "2024-06-06", "close": 14.63, "volume": 573915.0}, {"date": "2024-06-07", "close": 14.39, "volume": 609386.0}, {"date": "2024-06-10", "close": 14.43, "volume": 698400.0}, {"date": "2024-06-11", "close": 13.99, "volume": 631326.0}, {"date": "2024-06-12", "close": 14.47, "volume": 803544.0}, {"date": "2024-06-13", "close": 14.57, "volume": 904471.0}, {"date": "2024-06-14", "close": 14.26, "volume": 568445.0}, {"date": "2024-06-17", "close": 14.27, "volume": 662889.0}, {"date": "2024-06-18", "close": 14.26, "volume": 698385.0}, {"date": "2024-06-20", "close": 14.47, "volume": 547887.0}, {"date": "2024-06-21", "close": 14.53, "volume": 2212680.0}, {"date": "2024-06-24", "close": 14.53, "volume": 606326.0}, {"date": "2024-06-25", "close": 14.3, "volume": 515810.0}, {"date": "2024-06-26", "close": 14.23, "volume": 662003.0}, {"date": "2024-06-27", "close": 14.2, "volume": 488080.0}, {"date": "2024-06-28", "close": 14.56, "volume": 1134889.0}, {"date": "2024-07-01", "close": 14.23, "volume": 708942.0}, {"date": "2024-07-02", "close": 14.41, "volume": 586256.0}, {"date": "2024-07-03", "close": 14.42, "volume": 358516.0}, {"date": "2024-07-05", "close": 14.33, "volume": 464959.0}, {"date": "2024-07-08", "close": 14.22, "volume": 557428.0}, {"date": "2024-07-09", "close": 14.1, "volume": 679896.0}, {"date": "2024-07-10", "close": 14.08, "volume": 503641.0}, {"date": "2024-07-11", "close": 14.83, "volume": 729053.0}, {"date": "2024-07-12", "close": 14.76, "volume": 717902.0}, {"date": "2024-07-15", "close": 15.22, "volume": 944045.0}, {"date": "2024-07-16", "close": 15.7, "volume": 789007.0}, {"date": "2024-07-17", "close": 15.61, "volume": 998337.0}, {"date": "2024-07-18", "close": 15.35, "volume": 796788.0}, {"date": "2024-07-19", "close": 15.4, "volume": 594235.0}, {"date": "2024-07-22", "close": 15.44, "volume": 623302.0}, {"date": "2024-07-23", "close": 15.54, "volume": 894704.0}, {"date": "2024-07-24", "close": 15.69, "volume": 1366503.0}, {"date": "2024-07-25", "close": 15.6, "volume": 1270737.0}, {"date": "2024-07-26", "close": 15.95, "volume": 1079895.0}, {"date": "2024-07-29", "close": 16.1, "volume": 662887.0}, {"date": "2024-07-30", "close": 16.42, "volume": 684479.0}, {"date": "2024-07-31", "close": 16.41, "volume": 768582.0}, {"date": "2024-08-01", "close": 15.79, "volume": 618422.0}, {"date": "2024-08-02", "close": 15.34, "volume": 750559.0}, {"date": "2024-08-05", "close": 14.46, "volume": 854355.0}, {"date": "2024-08-06", "close": 14.34, "volume": 748582.0}, {"date": "2024-08-07", "close": 14.16, "volume": 602259.0}, {"date": "2024-08-08", "close": 14.59, "volume": 560506.0}, {"date": "2024-08-09", "close": 14.65, "volume": 506352.0}, {"date": "2024-08-12", "close": 14.41, "volume": 549042.0}, {"date": "2024-08-13", "close": 14.79, "volume": 566702.0}, {"date": "2024-08-14", "close": 15.15, "volume": 732969.0}, {"date": "2024-08-15", "close": 15.46, "volume": 678404.0}, {"date": "2024-08-16", "close": 15.41, "volume": 784153.0}, {"date": "2024-08-19", "close": 15.52, "volume": 371664.0}, {"date": "2024-08-20", "close": 15.57, "volume": 507189.0}, {"date": "2024-08-21", "close": 15.48, "volume": 479757.0}, {"date": "2024-08-22", "close": 15.57, "volume": 389329.0}, {"date": "2024-08-23", "close": 16.12, "volume": 521021.0}, {"date": "2024-08-26", "close": 16.05, "volume": 500465.0}, {"date": "2024-08-27", "close": 16.04, "volume": 445686.0}, {"date": "2024-08-28", "close": 16.34, "volume": 880077.0}, {"date": "2024-08-29", "close": 16.39, "volume": 649793.0}, {"date": "2024-08-30", "close": 16.93, "volume": 799463.0}, {"date": "2024-09-03", "close": 16.14, "volume": 738223.0}, {"date": "2024-09-04", "close": 16.03, "volume": 463845.0}, {"date": "2024-09-05", "close": 15.99, "volume": 381215.0}, {"date": "2024-09-06", "close": 15.84, "volume": 539039.0}, {"date": "2024-09-09", "close": 15.48, "volume": 742242.0}, {"date": "2024-09-10", "close": 14.9, "volume": 774487.0}, {"date": "2024-09-11", "close": 14.66, "volume": 752776.0}, {"date": "2024-09-12", "close": 15.46, "volume": 1019340.0}, {"date": "2024-09-13", "close": 15.77, "volume": 570777.0}, {"date": "2024-09-16", "close": 15.74, "volume": 459289.0}, {"date": "2024-09-17", "close": 16.0, "volume": 435831.0}, {"date": "2024-09-18", "close": 16.01, "volume": 441957.0}, {"date": "2024-09-19", "close": 16.15, "volume": 574231.0}, {"date": "2024-09-20", "close": 15.87, "volume": 2001805.0}, {"date": "2024-09-23", "close": 15.71, "volume": 487724.0}, {"date": "2024-09-24", "close": 15.32, "volume": 792345.0}, {"date": "2024-09-25", "close": 15.0, "volume": 770370.0}, {"date": "2024-09-26", "close": 15.23, "volume": 626441.0}, {"date": "2024-09-27", "close": 15.42, "volume": 447645.0}, {"date": "2024-09-30", "close": 15.59, "volume": 523621.0}, {"date": "2024-10-01", "close": 15.22, "volume": 534838.0}, {"date": "2024-10-02", "close": 15.26, "volume": 386739.0}, {"date": "2024-10-03", "close": 15.29, "volume": 423309.0}, {"date": "2024-10-04", "close": 15.6, "volume": 337297.0}, {"date": "2024-10-07", "close": 15.82, "volume": 553149.0}, {"date": "2024-10-08", "close": 15.54, "volume": 652550.0}, {"date": "2024-10-09", "close": 15.53, "volume": 325770.0}, {"date": "2024-10-10", "close": 15.44, "volume": 473948.0}, {"date": "2024-10-11", "close": 15.71, "volume": 286761.0}, {"date": "2024-10-14", "close": 15.48, "volume": 374355.0}, {"date": "2024-10-15", "close": 15.53, "volume": 534682.0}, {"date": "2024-10-16", "close": 15.86, "volume": 475008.0}, {"date": "2024-10-17", "close": 15.82, "volume": 319036.0}, {"date": "2024-10-18", "close": 15.73, "volume": 342974.0}, {"date": "2024-10-21", "close": 15.18, "volume": 506102.0}, {"date": "2024-10-22", "close": 15.32, "volume": 544979.0}, {"date": "2024-10-23", "close": 15.27, "volume": 335497.0}, {"date": "2024-10-24", "close": 15.26, "volume": 348934.0}, {"date": "2024-10-25", "close": 15.11, "volume": 304373.0}, {"date": "2024-10-28", "close": 15.47, "volume": 528156.0}, {"date": "2024-10-29", "close": 15.14, "volume": 512294.0}, {"date": "2024-10-30", "close": 15.19, "volume": 1042243.0}, {"date": "2024-10-31", "close": 14.23, "volume": 1011551.0}, {"date": "2024-11-01", "close": 13.99, "volume": 702822.0}, {"date": "2024-11-04", "close": 14.2, "volume": 1071014.0}, {"date": "2024-11-05", "close": 14.22, "volume": 511337.0}, {"date": "2024-11-06", "close": 15.73, "volume": 2151971.0}, {"date": "2024-11-07", "close": 15.25, "volume": 819659.0}, {"date": "2024-11-08", "close": 15.08, "volume": 692194.0}, {"date": "2024-11-11", "close": 15.38, "volume": 713197.0}, {"date": "2024-11-12", "close": 15.5, "volume": 770783.0}, {"date": "2024-11-13", "close": 15.26, "volume": 766438.0}, {"date": "2024-11-14", "close": 15.19, "volume": 566900.0}, {"date": "2024-11-15", "close": 15.14, "volume": 911785.0}, {"date": "2024-11-18", "close": 14.78, "volume": 655440.0}, {"date": "2024-11-19", "close": 14.81, "volume": 607853.0}, {"date": "2024-11-20", "close": 14.78, "volume": 546736.0}, {"date": "2024-11-21", "close": 14.93, "volume": 2097805.0}, {"date": "2024-11-22", "close": 15.37, "volume": 1407278.0}, {"date": "2024-11-25", "close": 15.57, "volume": 1520989.0}, {"date": "2024-11-26", "close": 15.25, "volume": 865614.0}, {"date": "2024-11-27", "close": 15.32, "volume": 1192208.0}, {"date": "2024-11-29", "close": 15.58, "volume": 1302774.0}, {"date": "2024-12-02", "close": 15.28, "volume": 1057661.0}, {"date": "2024-12-03", "close": 15.08, "volume": 689855.0}, {"date": "2024-12-04", "close": 15.28, "volume": 674583.0}, {"date": "2024-12-05", "close": 15.26, "volume": 585763.0}, {"date": "2024-12-06", "close": 15.19, "volume": 990844.0}, {"date": "2024-12-09", "close": 14.8, "volume": 1496230.0}, {"date": "2024-12-10", "close": 14.86, "volume": 547208.0}, {"date": "2024-12-11", "close": 15.05, "volume": 627360.0}, {"date": "2024-12-12", "close": 15.11, "volume": 742634.0}, {"date": "2024-12-13", "close": 14.82, "volume": 488469.0}, {"date": "2024-12-16", "close": 14.76, "volume": 457372.0}, {"date": "2024-12-17", "close": 14.53, "volume": 571517.0}, {"date": "2024-12-18", "close": 13.89, "volume": 663056.0}, {"date": "2024-12-19", "close": 14.21, "volume": 845315.0}, {"date": "2024-12-20", "close": 14.26, "volume": 2548383.0}, {"date": "2024-12-23", "close": 13.24, "volume": 1366108.0}, {"date": "2024-12-24", "close": 13.52, "volume": 867757.0}, {"date": "2024-12-26", "close": 13.33, "volume": 1527038.0}, {"date": "2024-12-27", "close": 13.05, "volume": 1164759.0}, {"date": "2024-12-30", "close": 12.98, "volume": 1341806.0}, {"date": "2024-12-31", "close": 13.29, "volume": 760680.0}, {"date": "2025-01-02", "close": 13.06, "volume": 665345.0}, {"date": "2025-01-03", "close": 13.13, "volume": 958488.0}, {"date": "2025-01-06", "close": 13.44, "volume": 684702.0}, {"date": "2025-01-07", "close": 13.41, "volume": 782039.0}, {"date": "2025-01-08", "close": 13.08, "volume": 968875.0}, {"date": "2025-01-10", "close": 12.95, "volume": 672527.0}, {"date": "2025-01-13", "close": 12.98, "volume": 822252.0}, {"date": "2025-01-14", "close": 13.41, "volume": 611338.0}, {"date": "2025-01-15", "close": 13.73, "volume": 578196.0}, {"date": "2025-01-16", "close": 13.83, "volume": 800379.0}, {"date": "2025-01-17", "close": 13.92, "volume": 583472.0}, {"date": "2025-01-21", "close": 14.26, "volume": 680325.0}, {"date": "2025-01-22", "close": 14.29, "volume": 715806.0}, {"date": "2025-01-23", "close": 14.49, "volume": 727653.0}, {"date": "2025-01-24", "close": 14.57, "volume": 609274.0}, {"date": "2025-01-27", "close": 14.66, "volume": 2541406.0}, {"date": "2025-01-28", "close": 14.75, "volume": 1017218.0}, {"date": "2025-01-29", "close": 14.27, "volume": 1195094.0}, {"date": "2025-01-30", "close": 13.77, "volume": 1355486.0}, {"date": "2025-01-31", "close": 13.67, "volume": 926673.0}, {"date": "2025-02-03", "close": 13.54, "volume": 829925.0}, {"date": "2025-02-04", "close": 13.79, "volume": 1382874.0}, {"date": "2025-02-05", "close": 13.77, "volume": 661033.0}, {"date": "2025-02-06", "close": 13.785, "volume": 596254.0}, {"date": "2025-02-07", "close": 13.58, "volume": 769827.0}, {"date": "2025-02-10", "close": 13.53, "volume": 1015640.0}, {"date": "2025-02-11", "close": 13.62, "volume": 907915.0}, {"date": "2025-02-12", "close": 13.49, "volume": 770335.0}, {"date": "2025-02-13", "close": 13.6, "volume": 490650.0}, {"date": "2025-02-14", "close": 13.89, "volume": 494694.0}, {"date": "2025-02-18", "close": 13.89, "volume": 688268.0}, {"date": "2025-02-19", "close": 14.03, "volume": 615918.0}, {"date": "2025-02-20", "close": 14.07, "volume": 514672.0}, {"date": "2025-02-21", "close": 14.02, "volume": 650573.0}, {"date": "2025-02-24", "close": 13.99, "volume": 722854.0}, {"date": "2025-02-25", "close": 14.02, "volume": 658587.0}, {"date": "2025-02-26", "close": 14.13, "volume": 504868.0}, {"date": "2025-02-27", "close": 13.99, "volume": 663045.0}, {"date": "2025-02-28", "close": 14.31, "volume": 1116308.0}, {"date": "2025-03-03", "close": 13.91, "volume": 816618.0}, {"date": "2025-03-04", "close": 13.46, "volume": 713903.0}, {"date": "2025-03-05", "close": 13.61, "volume": 638029.0}, {"date": "2025-03-06", "close": 13.83, "volume": 836558.0}, {"date": "2025-03-07", "close": 14.19, "volume": 632588.0}, {"date": "2025-03-10", "close": 13.91, "volume": 1128129.0}, {"date": "2025-03-11", "close": 13.24, "volume": 862509.0}, {"date": "2025-03-12", "close": 13.14, "volume": 828116.0}, {"date": "2025-03-13", "close": 13.02, "volume": 668531.0}, {"date": "2025-03-14", "close": 13.47, "volume": 605313.0}, {"date": "2025-03-17", "close": 13.41, "volume": 727751.0}, {"date": "2025-03-18", "close": 13.21, "volume": 584826.0}, {"date": "2025-03-19", "close": 13.4, "volume": 458369.0}, {"date": "2025-03-20", "close": 13.54, "volume": 600204.0}, {"date": "2025-03-21", "close": 13.33, "volume": 2982985.0}, {"date": "2025-03-24", "close": 13.43, "volume": 534800.0}, {"date": "2025-03-25", "close": 13.12, "volume": 702185.0}, {"date": "2025-03-26", "close": 13.14, "volume": 423046.0}, {"date": "2025-03-27", "close": 13.2, "volume": 754737.0}, {"date": "2025-03-28", "close": 12.82, "volume": 496598.0}, {"date": "2025-03-31", "close": 12.63, "volume": 585181.0}, {"date": "2025-04-01", "close": 12.62, "volume": 537373.0}, {"date": "2025-04-02", "close": 12.98, "volume": 490352.0}, {"date": "2025-04-03", "close": 11.86, "volume": 820604.0}, {"date": "2025-04-04", "close": 11.14, "volume": 1158163.0}, {"date": "2025-04-07", "close": 11.04, "volume": 1270747.0}, {"date": "2025-04-08", "close": 10.76, "volume": 1053687.0}, {"date": "2025-04-09", "close": 12.0, "volume": 1478203.0}, {"date": "2025-04-10", "close": 11.42, "volume": 1406700.0}, {"date": "2025-04-11", "close": 11.01, "volume": 594582.0}, {"date": "2025-04-14", "close": 11.18, "volume": 449739.0}, {"date": "2025-04-15", "close": 11.27, "volume": 563783.0}, {"date": "2025-04-16", "close": 11.07, "volume": 386172.0}, {"date": "2025-04-17", "close": 11.21, "volume": 430953.0}, {"date": "2025-04-21", "close": 11.0, "volume": 525036.0}, {"date": "2025-04-22", "close": 11.45, "volume": 587918.0}, {"date": "2025-04-23", "close": 11.59, "volume": 686041.0}, {"date": "2025-04-24", "close": 11.91, "volume": 775918.0}, {"date": "2025-04-25", "close": 11.83, "volume": 465853.0}, {"date": "2025-04-28", "close": 12.23, "volume": 904756.0}, {"date": "2025-04-29", "close": 12.7, "volume": 1950369.0}, {"date": "2025-04-30", "close": 12.38, "volume": 1281201.0}, {"date": "2025-05-01", "close": 12.53, "volume": 764652.0}, {"date": "2025-05-02", "close": 12.76, "volume": 541912.0}, {"date": "2025-05-05", "close": 12.77, "volume": 714956.0}, {"date": "2025-05-06", "close": 12.56, "volume": 564968.0}, {"date": "2025-05-07", "close": 12.59, "volume": 563077.0}, {"date": "2025-05-08", "close": 12.97, "volume": 541754.0}, {"date": "2025-05-09", "close": 13.51, "volume": 1313339.0}, {"date": "2025-05-12", "close": 13.87, "volume": 957554.0}, {"date": "2025-05-13", "close": 13.78, "volume": 514610.0}, {"date": "2025-05-14", "close": 13.74, "volume": 559342.0}, {"date": "2025-05-15", "close": 13.88, "volume": 416317.0}, {"date": "2025-05-16", "close": 13.755, "volume": 545559.0}, {"date": "2025-05-19", "close": 13.76, "volume": 504222.0}, {"date": "2025-05-20", "close": 13.51, "volume": 489769.0}, {"date": "2025-05-21", "close": 12.98, "volume": 516665.0}, {"date": "2025-05-22", "close": 13.23, "volume": 597608.0}, {"date": "2025-05-23", "close": 13.25, "volume": 525637.0}, {"date": "2025-05-27", "close": 13.65, "volume": 554313.0}, {"date": "2025-05-28", "close": 13.38, "volume": 483321.0}, {"date": "2025-05-29", "close": 13.59, "volume": 569603.0}, {"date": "2025-05-30", "close": 13.44, "volume": 1000626.0}, {"date": "2025-06-02", "close": 13.32, "volume": 399420.0}, {"date": "2025-06-03", "close": 13.5, "volume": 450359.0}, {"date": "2025-06-04", "close": 13.56, "volume": 488387.0}, {"date": "2025-06-05", "close": 13.56, "volume": 426464.0}, {"date": "2025-06-06", "close": 13.45, "volume": 382196.0}, {"date": "2025-06-09", "close": 13.58, "volume": 772432.0}, {"date": "2025-06-10", "close": 13.76, "volume": 484965.0}, {"date": "2025-06-11", "close": 13.93, "volume": 689709.0}, {"date": "2025-06-12", "close": 13.68, "volume": 447972.0}, {"date": "2025-06-13", "close": 13.21, "volume": 354833.0}, {"date": "2025-06-16", "close": 13.3, "volume": 502391.0}, {"date": "2025-06-17", "close": 13.16, "volume": 536879.0}, {"date": "2025-06-18", "close": 13.41, "volume": 907953.0}, {"date": "2025-06-20", "close": 13.51, "volume": 1442282.0}, {"date": "2025-06-23", "close": 13.63, "volume": 688501.0}, {"date": "2025-06-24", "close": 13.9, "volume": 822535.0}, {"date": "2025-06-25", "close": 14.16, "volume": 581293.0}, {"date": "2025-06-26", "close": 14.33, "volume": 568706.0}, {"date": "2025-06-27", "close": 14.04, "volume": 1446061.0}, {"date": "2025-06-30", "close": 14.1, "volume": 491947.0}, {"date": "2025-07-01", "close": 14.59, "volume": 688931.0}, {"date": "2025-07-02", "close": 14.73, "volume": 547779.0}, {"date": "2025-07-03", "close": 14.82, "volume": 389434.0}, {"date": "2025-07-07", "close": 15.57, "volume": 3352684.0}, {"date": "2025-07-08", "close": 15.32, "volume": 1526104.0}, {"date": "2025-07-09", "close": 15.2, "volume": 1133436.0}, {"date": "2025-07-10", "close": 15.59, "volume": 903720.0}, {"date": "2025-07-11", "close": 15.24, "volume": 626033.0}, {"date": "2025-07-14", "close": 15.06, "volume": 495919.0}, {"date": "2025-07-15", "close": 14.61, "volume": 795774.0}, {"date": "2025-07-16", "close": 14.79, "volume": 999656.0}, {"date": "2025-07-17", "close": 14.39, "volume": 1190330.0}, {"date": "2025-07-18", "close": 14.13, "volume": 1349056.0}, {"date": "2025-07-21", "close": 14.27, "volume": 1078726.0}, {"date": "2025-07-22", "close": 14.13, "volume": 875199.0}, {"date": "2025-07-23", "close": 14.38, "volume": 842231.0}, {"date": "2025-07-24", "close": 13.69, "volume": 1013203.0}, {"date": "2025-07-25", "close": 13.98, "volume": 813123.0}, {"date": "2025-07-28", "close": 14.06, "volume": 918573.0}, {"date": "2025-07-29", "close": 13.79, "volume": 1160526.0}, {"date": "2025-07-30", "close": 12.68, "volume": 2189481.0}, {"date": "2025-07-31", "close": 12.94, "volume": 1261475.0}, {"date": "2025-08-01", "close": 12.66, "volume": 936068.0}, {"date": "2025-08-04", "close": 12.71, "volume": 1031499.0}, {"date": "2025-08-05", "close": 12.5, "volume": 2643334.0}, {"date": "2025-08-06", "close": 12.45, "volume": 870236.0}, {"date": "2025-08-07", "close": 12.43, "volume": 540458.0}, {"date": "2025-08-08", "close": 12.41, "volume": 579643.0}, {"date": "2025-08-11", "close": 12.48, "volume": 547604.0}, {"date": "2025-08-12", "close": 12.89, "volume": 606114.0}, {"date": "2025-08-13", "close": 13.18, "volume": 808599.0}, {"date": "2025-08-14", "close": 13.15, "volume": 621684.0}, {"date": "2025-08-15", "close": 12.78, "volume": 890445.0}, {"date": "2025-08-18", "close": 12.93, "volume": 698028.0}, {"date": "2025-08-19", "close": 12.92, "volume": 531797.0}, {"date": "2025-08-20", "close": 13.05, "volume": 654707.0}, {"date": "2025-08-21", "close": 13.06, "volume": 612075.0}, {"date": "2025-08-22", "close": 13.56, "volume": 891573.0}, {"date": "2025-08-25", "close": 13.54, "volume": 477957.0}, {"date": "2025-08-26", "close": 13.67, "volume": 885474.0}, {"date": "2025-08-27", "close": 13.59, "volume": 816745.0}, {"date": "2025-08-28", "close": 13.66, "volume": 472888.0}, {"date": "2025-08-29", "close": 13.71, "volume": 701968.0}, {"date": "2025-09-02", "close": 13.73, "volume": 458295.0}, {"date": "2025-09-03", "close": 13.64, "volume": 1010145.0}, {"date": "2025-09-04", "close": 13.77, "volume": 1632807.0}, {"date": "2025-09-05", "close": 13.73, "volume": 688156.0}, {"date": "2025-09-08", "close": 13.61, "volume": 620360.0}, {"date": "2025-09-09", "close": 13.43, "volume": 558618.0}, {"date": "2025-09-10", "close": 13.0, "volume": 1083765.0}, {"date": "2025-09-11", "close": 13.19, "volume": 705991.0}, {"date": "2025-09-12", "close": 12.87, "volume": 611248.0}, {"date": "2025-09-15", "close": 13.09, "volume": 933859.0}, {"date": "2025-09-16", "close": 12.97, "volume": 888581.0}, {"date": "2025-09-17", "close": 13.11, "volume": 762305.0}, {"date": "2025-09-18", "close": 13.34, "volume": 705834.0}, {"date": "2025-09-19", "close": 13.31, "volume": 2432572.0}, {"date": "2025-09-22", "close": 12.98, "volume": 1153259.0}, {"date": "2025-09-23", "close": 12.92, "volume": 807455.0}, {"date": "2025-09-24", "close": 12.99, "volume": 587481.0}, {"date": "2025-09-25", "close": 12.85, "volume": 576129.0}, {"date": "2025-09-26", "close": 12.83, "volume": 705509.0}, {"date": "2025-09-29", "close": 13.09, "volume": 851937.0}, {"date": "2025-09-30", "close": 13.15, "volume": 1041527.0}, {"date": "2025-10-01", "close": 13.23, "volume": 1230832.0}, {"date": "2025-10-02", "close": 13.16, "volume": 1020347.0}, {"date": "2025-10-03", "close": 13.29, "volume": 831700.0}, {"date": "2025-10-06", "close": 12.86, "volume": 793308.0}, {"date": "2025-10-07", "close": 12.6, "volume": 1374119.0}, {"date": "2025-10-08", "close": 12.44, "volume": 637677.0}, {"date": "2025-10-09", "close": 12.32, "volume": 666632.0}, {"date": "2025-10-10", "close": 11.95, "volume": 763341.0}, {"date": "2025-10-13", "close": 12.18, "volume": 618910.0}, {"date": "2025-10-14", "close": 12.47, "volume": 540494.0}, {"date": "2025-10-15", "close": 12.515, "volume": 432973.0}, {"date": "2025-10-16", "close": 12.16, "volume": 459172.0}, {"date": "2025-10-17", "close": 12.19, "volume": 443502.0}, {"date": "2025-10-20", "close": 12.39, "volume": 416802.0}, {"date": "2025-10-21", "close": 12.48, "volume": 431551.0}, {"date": "2025-10-22", "close": 12.62, "volume": 429085.0}, {"date": "2025-10-23", "close": 12.69, "volume": 437127.0}, {"date": "2025-10-24", "close": 12.82, "volume": 809465.0}, {"date": "2025-10-27", "close": 12.92, "volume": 402191.0}, {"date": "2025-10-28", "close": 12.94, "volume": 609932.0}, {"date": "2025-10-29", "close": 11.67, "volume": 1956794.0}, {"date": "2025-10-30", "close": 11.99, "volume": 1419613.0}, {"date": "2025-10-31", "close": 12.23, "volume": 1134302.0}, {"date": "2025-11-03", "close": 12.2, "volume": 800976.0}, {"date": "2025-11-04", "close": 12.0, "volume": 664426.0}, {"date": "2025-11-05", "close": 11.89, "volume": 696849.0}, {"date": "2025-11-06", "close": 11.67, "volume": 690571.0}, {"date": "2025-11-07", "close": 11.72, "volume": 475813.0}, {"date": "2025-11-10", "close": 11.74, "volume": 343528.0}, {"date": "2025-11-11", "close": 11.78, "volume": 389318.0}, {"date": "2025-11-12", "close": 12.22, "volume": 657595.0}, {"date": "2025-11-13", "close": 12.2, "volume": 636968.0}, {"date": "2025-11-14", "close": 12.07, "volume": 875612.0}, {"date": "2025-11-17", "close": 11.34, "volume": 792269.0}, {"date": "2025-11-18", "close": 11.46, "volume": 917302.0}, {"date": "2025-11-19", "close": 11.65, "volume": 703910.0}, {"date": "2025-11-20", "close": 11.51, "volume": 1138629.0}, {"date": "2025-11-21", "close": 11.87, "volume": 1166469.0}, {"date": "2025-11-24", "close": 11.83, "volume": 1563876.0}, {"date": "2025-11-25", "close": 12.56, "volume": 1293694.0}, {"date": "2025-11-26", "close": 12.48, "volume": 940589.0}, {"date": "2025-11-28", "close": 12.4, "volume": 381217.0}, {"date": "2025-12-01", "close": 12.35, "volume": 759157.0}, {"date": "2025-12-02", "close": 12.6, "volume": 1148412.0}, {"date": "2025-12-03", "close": 12.6, "volume": 1259190.0}, {"date": "2025-12-04", "close": 12.45, "volume": 1043735.0}, {"date": "2025-12-05", "close": 12.39, "volume": 723876.0}, {"date": "2025-12-08", "close": 12.42, "volume": 808355.0}, {"date": "2025-12-09", "close": 12.44, "volume": 1073336.0}, {"date": "2025-12-10", "close": 12.83, "volume": 2453501.0}, {"date": "2025-12-11", "close": 12.95, "volume": 1334482.0}, {"date": "2025-12-12", "close": 12.74, "volume": 1109849.0}, {"date": "2025-12-15", "close": 12.8, "volume": 987763.0}, {"date": "2025-12-16", "close": 13.05, "volume": 1106059.0}, {"date": "2025-12-17", "close": 13.2, "volume": 782464.0}, {"date": "2025-12-18", "close": 13.28, "volume": 753400.0}, {"date": "2025-12-19", "close": 13.08, "volume": 2033877.0}, {"date": "2025-12-22", "close": 13.04, "volume": 587996.0}, {"date": "2025-12-23", "close": 12.92, "volume": 490388.0}, {"date": "2025-12-24", "close": 12.96, "volume": 300972.0}, {"date": "2025-12-26", "close": 12.94, "volume": 345912.0}, {"date": "2025-12-29", "close": 12.86, "volume": 419169.0}, {"date": "2025-12-30", "close": 12.91, "volume": 655180.0}, {"date": "2025-12-31", "close": 13.0, "volume": 657087.0}, {"date": "2026-01-02", "close": 12.78, "volume": 911151.0}, {"date": "2026-01-05", "close": 13.01, "volume": 901279.0}, {"date": "2026-01-06", "close": 12.84, "volume": 1217364.0}, {"date": "2026-01-07", "close": 12.82, "volume": 712233.0}, {"date": "2026-01-08", "close": 13.12, "volume": 809621.0}, {"date": "2026-01-09", "close": 13.0, "volume": 747453.0}, {"date": "2026-01-12", "close": 12.37, "volume": 971607.0}, {"date": "2026-01-13", "close": 12.07, "volume": 617978.0}, {"date": "2026-01-14", "close": 12.41, "volume": 814011.0}, {"date": "2026-01-15", "close": 12.51, "volume": 763567.0}, {"date": "2026-01-16", "close": 12.51, "volume": 612254.0}, {"date": "2026-01-20", "close": 11.97, "volume": 706286.0}, {"date": "2026-01-21", "close": 12.25, "volume": 891406.0}, {"date": "2026-01-22", "close": 12.23, "volume": 520440.0}, {"date": "2026-01-23", "close": 12.08, "volume": 542151.0}, {"date": "2026-01-26", "close": 12.09, "volume": 507653.0}, {"date": "2026-01-27", "close": 12.04, "volume": 684460.0}, {"date": "2026-01-28", "close": 9.81, "volume": 2647147.0}, {"date": "2026-01-29", "close": 9.88, "volume": 2753191.0}, {"date": "2026-01-30", "close": 9.81, "volume": 3131248.0}, {"date": "2026-02-02", "close": 9.98, "volume": 1672097.0}, {"date": "2026-02-03", "close": 10.01, "volume": 1577404.0}, {"date": "2026-02-04", "close": 10.05, "volume": 1009537.0}, {"date": "2026-02-05", "close": 10.01, "volume": 867889.0}, {"date": "2026-02-06", "close": 10.05, "volume": 786435.0}, {"date": "2026-02-09", "close": 10.03, "volume": 952299.0}, {"date": "2026-02-10", "close": 9.9, "volume": 822826.0}, {"date": "2026-02-11", "close": 9.84, "volume": 1456677.0}, {"date": "2026-02-12", "close": 9.39, "volume": 1318629.0}, {"date": "2026-02-13", "close": 9.34, "volume": 827598.0}, {"date": "2026-02-17", "close": 9.48, "volume": 1639044.0}, {"date": "2026-02-18", "close": 9.55, "volume": 1464488.0}, {"date": "2026-02-19", "close": 9.5, "volume": 757944.0}, {"date": "2026-02-20", "close": 9.37, "volume": 845633.0}, {"date": "2026-02-23", "close": 8.99, "volume": 1098021.0}, {"date": "2026-02-24", "close": 8.72, "volume": 1158319.0}, {"date": "2026-02-25", "close": 8.91, "volume": 878871.0}, {"date": "2026-02-26", "close": 8.99, "volume": 952952.0}, {"date": "2026-02-27", "close": 8.79, "volume": 1549640.0}, {"date": "2026-03-02", "close": 8.62, "volume": 1223108.0}, {"date": "2026-03-03", "close": 8.6, "volume": 779148.0}, {"date": "2026-03-04", "close": 8.68, "volume": 682978.0}, {"date": "2026-03-05", "close": 8.56, "volume": 862967.0}, {"date": "2026-03-06", "close": 8.3, "volume": 859289.0}, {"date": "2026-03-09", "close": 8.25, "volume": 1327894.0}, {"date": "2026-03-10", "close": 8.13, "volume": 754477.0}, {"date": "2026-03-11", "close": 8.11, "volume": 919320.0}, {"date": "2026-03-12", "close": 8.06, "volume": 882479.0}, {"date": "2026-03-13", "close": 8.13, "volume": 1260602.0}, {"date": "2026-03-16", "close": 8.26, "volume": 918135.0}, {"date": "2026-03-17", "close": 8.22, "volume": 950403.0}, {"date": "2026-03-18", "close": 8.11, "volume": 925218.0}, {"date": "2026-03-19", "close": 8.11, "volume": 776594.0}, {"date": "2026-03-20", "close": 8.04, "volume": 2682483.0}, {"date": "2026-03-23", "close": 8.24, "volume": 910193.0}, {"date": "2026-03-24", "close": 8.14, "volume": 1211405.0}, {"date": "2026-03-25", "close": 8.17, "volume": 658086.0}, {"date": "2026-03-26", "close": 8.23, "volume": 807213.0}, {"date": "2026-03-27", "close": 8.07, "volume": 668948.0}, {"date": "2026-03-30", "close": 8.1, "volume": 857424.0}, {"date": "2026-03-31", "close": 8.18, "volume": 1213131.0}, {"date": "2026-04-01", "close": 8.29, "volume": 709188.0}, {"date": "2026-04-02", "close": 8.3, "volume": 682752.0}, {"date": "2026-04-06", "close": 8.35, "volume": 653275.0}, {"date": "2026-04-07", "close": 8.5, "volume": 960134.0}, {"date": "2026-04-08", "close": 8.62, "volume": 994153.0}, {"date": "2026-04-09", "close": 8.3, "volume": 847879.0}, {"date": "2026-04-10", "close": 7.94, "volume": 761058.0}, {"date": "2026-04-13", "close": 8.16, "volume": 982768.0}, {"date": "2026-04-14", "close": 8.28, "volume": 675965.0}, {"date": "2026-04-15", "close": 8.44, "volume": 810818.0}, {"date": "2026-04-16", "close": 8.38, "volume": 1185286.0}, {"date": "2026-04-17", "close": 8.87, "volume": 1131741.0}, {"date": "2026-04-20", "close": 9.01, "volume": 1185771.0}, {"date": "2026-04-21", "close": 8.98, "volume": 834956.0}, {"date": "2026-04-22", "close": 8.93, "volume": 852832.0}, {"date": "2026-04-23", "close": 8.84, "volume": 797182.0}, {"date": "2026-04-24", "close": 8.95, "volume": 717191.0}, {"date": "2026-04-27", "close": 8.89, "volume": 784446.0}, {"date": "2026-04-28", "close": 9.17, "volume": 954368.0}, {"date": "2026-04-29", "close": 9.51, "volume": 2012764.0}, {"date": "2026-04-30", "close": 9.24, "volume": 1424446.0}, {"date": "2026-05-01", "close": 9.17, "volume": 2188596.0}, {"date": "2026-05-04", "close": 8.98, "volume": 838088.0}, {"date": "2026-05-05", "close": 8.71, "volume": 818366.0}, {"date": "2026-05-06", "close": 8.73, "volume": 1076346.0}, {"date": "2026-05-07", "close": 8.79, "volume": 837929.0}, {"date": "2026-05-08", "close": 8.54, "volume": 560980.0}, {"date": "2026-05-11", "close": 8.32, "volume": 1207078.0}, {"date": "2026-05-12", "close": 8.32, "volume": 835871.0}, {"date": "2026-05-13", "close": 7.89, "volume": 1105706.0}, {"date": "2026-05-14", "close": 8.13, "volume": 961331.0}, {"date": "2026-05-15", "close": 8.14, "volume": 961627.0}, {"date": "2026-05-18", "close": 8.35, "volume": 939176.0}, {"date": "2026-05-19", "close": 8.25, "volume": 700134.0}, {"date": "2026-05-20", "close": 8.31, "volume": 1183458.0}, {"date": "2026-05-21", "close": 8.35, "volume": 1120001.0}, {"date": "2026-05-22", "close": 8.44, "volume": 648391.0}, {"date": "2026-05-26", "close": 8.55, "volume": 709739.0}, {"date": "2026-05-27", "close": 8.12, "volume": 1308647.0}, {"date": "2026-05-28", "close": 8.31, "volume": 1051161.0}, {"date": "2026-05-29", "close": 8.56, "volume": 2118396.0}, {"date": "2026-06-01", "close": 8.49, "volume": 1444669.0}, {"date": "2026-06-02", "close": 8.11, "volume": 1588294.0}, {"date": "2026-06-03", "close": 7.44, "volume": 1570819.0}, {"date": "2026-06-04", "close": 7.77, "volume": 2929393.0}, {"date": "2026-06-05", "close": 7.81, "volume": 1318740.0}, {"date": "2026-06-08", "close": 7.78, "volume": 1115859.0}, {"date": "2026-06-09", "close": 7.95, "volume": 1291514.0}, {"date": "2026-06-10", "close": 7.9, "volume": 865551.0}, {"date": "2026-06-11", "close": 7.89, "volume": 1065853.0}, {"date": "2026-06-12", "close": 7.97, "volume": 712550.0}, {"date": "2026-06-15", "close": 7.97, "volume": 970411.0}, {"date": "2026-06-16", "close": 8.24, "volume": 1271515.0}, {"date": "2026-06-17", "close": 7.97, "volume": 2000325.0}, {"date": "2026-06-18", "close": 8.09, "volume": 2539457.0}, {"date": "2026-06-22", "close": 7.87, "volume": 1551214.0}, {"date": "2026-06-23", "close": 7.98, "volume": 1218579.0}, {"date": "2026-06-24", "close": 8.43, "volume": 1116743.0}, {"date": "2026-06-25", "close": 8.46, "volume": 1144810.0}, {"date": "2026-06-26", "close": 8.7, "volume": 2120529.0}, {"date": "2026-06-29", "close": 8.53, "volume": 1281594.0}, {"date": "2026-06-30", "close": 8.51, "volume": 681037.0}, {"date": "2026-07-01", "close": 8.73, "volume": 743973.0}, {"date": "2026-07-02", "close": 8.61, "volume": 769142.0}, {"date": "2026-07-06", "close": 8.39, "volume": 757863.0}, {"date": "2026-07-07", "close": 8.35, "volume": 974795.0}, {"date": "2026-07-08", "close": 8.08, "volume": 881781.0}, {"date": "2026-07-09", "close": 8.03, "volume": 977413.0}, {"date": "2026-07-10", "close": 8.24, "volume": 882405.0}, {"date": "2026-07-13", "close": 8.43, "volume": 918597.0}, {"date": "2026-07-14", "close": 8.47, "volume": 608218.0}, {"date": "2026-07-15", "close": 8.47, "volume": 601605.0}, {"date": "2026-07-16", "close": 8.67, "volume": 664951.0}, {"date": "2026-07-17", "close": 8.65, "volume": 711462.0}, {"date": "2026-07-20", "close": 8.64, "volume": 567940.0}, {"date": "2026-07-21", "close": 8.68, "volume": 613917.0}, {"date": "2026-07-22", "close": 8.61, "volume": 796628.0}, {"date": "2026-07-23", "close": 8.44, "volume": 1077376.0}, {"date": "2026-07-24", "close": 8.23, "volume": 874096.0}, {"date": "2026-07-27", "close": 8.61, "volume": 775693.0}, {"date": "2026-07-28", "close": 8.75, "volume": 605936.0}, {"date": "2026-07-29", "close": 8.71, "volume": 816203.0}, {"date": "2026-07-30", "close": 8.45, "volume": 819766.0}, {"date": "2026-07-31", "close": 8.39, "volume": 765246.0}, {"date": "2026-08-03", "close": 8.83, "volume": 868113.0}, {"date": "2026-08-04", "close": 9.36, "volume": 1245276.0}, {"date": "2026-08-05", "close": 9.06, "volume": 833447.0}, {"date": "2026-08-06", "close": 9.49, "volume": 2496924.0}, {"date": "2026-08-07", "close": 9.08, "volume": 3910144.0}], "refreshing": true}