{"ticker": "NWBI", "overview": {"cik": "1471265", "ticker": "NWBI", "name": "Northwest Bancshares, Inc.", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002093300-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001471265-26-000044", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-15", "title": "FORM 4/A", "accession": "0001809099-26-000019", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-15", "title": "FORM 4/A", "accession": "0001809099-26-000018", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-15", "title": "FORM 4/A", "accession": "0001968908-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001471265-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001785665-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001471265-26-000038", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0001471265-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000509", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001471265-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001730259-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001943943-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001576199-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005465", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001471265-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001471265-26-000028", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001471265-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001981392-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002027638-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002136248-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001978398-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001810699-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001672818-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001478674-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 24974.625, "sell_n": 1, "sell_sum": 209330.97999999998, "net": -184356.35499999998, "insiders": 2, "first_date": "2026-07-30", "last_date": "2026-08-20"}, "metrics": {"ticker": "NWBI", "has_prices": true, "as_of": "2026-08-19", "last": 15.27, "prev_close": 15.64, "change": -0.370000000000001, "change_pct": -0.02365728900255761, "session_volume": 921449.0, "vwap_5": 15.58471078050206, "vwap_20": 15.670810131365123, "vwap_60": 15.03851179448895, "vwap_250": 13.259473616062289, "high_52w": 16.01, "low_52w": 11.3, "avg_volume_20": 1019730.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002093300-26-000004", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Erin Freund Siegfried", "who_key": "Siegfried Erin Freund", "role": "Chief Legal Counsel /Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26081.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NWBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2093300/000209330026000004/0002093300-26-000004-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8152}, {"id": "0001785665-26-000008", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Charles E. Kranich", "who_key": "Kranich Charles E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24974.625, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $25K of NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1785665/000178566526000008/0001785665-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}, {"id": "0001730259-26-000013", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Louis J. Torchio", "who_key": "Torchio Louis J", "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": "National Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on NWBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730259/000173025926000013/0001730259-26-000013-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001943943-26-000014", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "James M. Colestro", "who_key": "Colestro James M", "role": "Chief Retail Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 209330.97999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Insider offloads $209K of NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/000194394326000014/0001943943-26-000014-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137752}, {"id": "0001576199-26-000006", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Joseph D. Canfield Jr", "who_key": "Canfield Joseph D Jr", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15476.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NWBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/000157619926000006/0001576199-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "13DG-0000093751-26-000509", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. takes a 7.4% passive stake in NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0000093751-26-000509-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001809099-26-000019", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Thomas K. Creal IV", "who_key": "Creal Thomas K IV", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1541.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NWBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809099/000180909926000019/0001809099-26-000019-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242872}, {"id": "13DG-0002100119-26-000833", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. takes a 5.19% passive stake in NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0002100119-26-000833-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000618", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. crosses 5% of NWBI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0002100121-26-000618-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001972", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. adjusts its stake in NWBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0000102909-26-001972-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}, {"id": "0001809099-26-000018", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Thomas K. Creal IV", "who_key": "Creal Thomas K IV", "role": "Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17302.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NWBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1809099/000180909926000018/0001809099-26-000018-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "0001968908-26-000012", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Gregory J. Betchkal", "who_key": "Betchkal Gregory J.", "role": "Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 76651.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on NWBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968908/000196890826000012/0001968908-26-000012-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343672}, {"id": "HOUSE-2022-20021398-T29", "src": "CONGRESS", "ticker": "NWBI", "cik": "", "company": "Northwest Bancshares, Inc.", "company_raw": "O: CL TRUST > LDJ FAM INV LLC > Parametric\nNorthwest Bancshares, Inc.", "who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Christopher L. Jacobs buys NWBI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297752}], "recent_buys": [{"id": "0001785665-26-000008", "src": "INSIDERS", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Charles E. Kranich", "who_key": "Kranich Charles E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24974.625, "score": 32.2, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Board insider adds $25K of NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1785665/000178566526000008/0001785665-26-000008-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107512}], "institutional": [{"id": "13DG-0000093751-26-000509", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. takes a 7.4% passive stake in NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0000093751-26-000509-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002100119-26-000833", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. takes a 5.19% passive stake in NWBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0002100119-26-000833-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002100121-26-000618", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. crosses 5% of NWBI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0002100121-26-000618-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0000102909-26-001972", "src": "13DG", "ticker": "NWBI", "cik": "1471265", "company": "Northwest Bancshares, Inc.", "company_raw": "Northwest Bancshares, Inc.", "who": "Northwest Bancshares, Inc.", "who_key": "Northwest Bancshares, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "National Commercial Banks", "country": "United States", "headline": "Northwest Bancshares, Inc. adjusts its stake in NWBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/0000102909-26-001972-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "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": "Northwest Bancshares, Inc. - Common Stock", "new_value": "Northwest Bancshares, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001471265", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001471265", "applied": 1, "detected_at": "2026-10-26T09:58:44.426912"}]}, "key_people": [{"who": "James M. Colestro", "who_key": "Colestro James M", "role": "Chief Retail Lending Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 209330.97999999998, "net": -209330.97999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 209330.97999999998, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/000194394326000014/0001943943-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 209330.97999999998, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1471265/000194394326000014/0001943943-26-000014-index.htm"}}, {"who": "Charles E. Kranich", "who_key": "Kranich Charles E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24974.625, "sold": 0, "net": 24974.625, "trades": 1, "top_score": 32.2, "lean": "buying", "history": [{"action": "BUY", "amount": 24974.625, "date": "2026-08-20", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1785665/000178566526000008/0001785665-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 24974.625, "date": "2026-08-20", "score": 32.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1785665/000178566526000008/0001785665-26-000008-index.htm"}}, {"who": "Hon. Christopher L. Jacobs", "who_key": "Hon. Christopher L. Jacobs", "role": "House \u00b7 NY27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021398.pdf"}}], "activity": [{"date": "2026-08-20", "net": 24974.625}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002093300-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001471265-26-000044", "price_sensitive": true}, {"form": "4/A", "date": "2026-10-15", "title": "FORM 4/A", "accession": "0001809099-26-000019", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-15", "title": "FORM 4/A", "accession": "0001809099-26-000018", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-15", "title": "FORM 4/A", "accession": "0001968908-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001471265-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001785665-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-14", "title": "Institutional holdings (13F)", "accession": "0001471265-26-000038", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-12", "title": "Form N-PX", "accession": "0001471265-26-000036", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000509", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001471265-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001730259-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001943943-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001576199-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005465", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001471265-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001471265-26-000028", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-29", "title": "Form 11-K", "accession": "0001471265-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001981392-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0002027638-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0002136248-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001978398-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001810699-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001672818-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001478674-26-000002", "price_sensitive": false}], "performance": {"ticker": "NWBI", "has_prices": true, "summary": {"n": 1, "avg": 0.2147971360381861, "win_rate": 1.0, "best": 0.2147971360381861, "worst": 0.2147971360381861, "as_of": "2026-08-19"}, "buys": [{"who": "Kranich Charles E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24974.625, "date": "2026-08-20", "score": 32.2, "ref_price": null, "return": null}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 15001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 12.57, "return": 0.2147971360381861}]}, "price_series": [{"date": "2016-08-08", "close": 15.08, "volume": 389479.0}, {"date": "2016-08-09", "close": 15.14, "volume": 283772.0}, {"date": "2016-08-10", "close": 15.09, "volume": 398658.0}, {"date": "2016-08-11", "close": 15.14, "volume": 354417.0}, {"date": "2016-08-12", "close": 15.06, "volume": 259497.0}, {"date": "2016-08-15", "close": 15.12, "volume": 331598.0}, {"date": "2016-08-16", "close": 15.05, "volume": 272954.0}, {"date": "2016-08-17", "close": 15.08, "volume": 307186.0}, {"date": "2016-08-18", "close": 15.19, "volume": 491003.0}, {"date": "2016-08-19", "close": 15.26, "volume": 584987.0}, {"date": "2016-08-22", "close": 15.28, "volume": 319995.0}, {"date": "2016-08-23", "close": 15.28, "volume": 198897.0}, {"date": "2016-08-24", "close": 15.31, "volume": 270071.0}, {"date": "2016-08-25", "close": 15.36, "volume": 572522.0}, {"date": "2016-08-26", "close": 15.34, "volume": 519287.0}, {"date": "2016-08-29", "close": 15.37, "volume": 245358.0}, {"date": "2016-08-30", "close": 15.5, "volume": 251132.0}, {"date": "2016-08-31", "close": 15.52, "volume": 443588.0}, {"date": "2016-09-01", "close": 15.47, "volume": 340822.0}, {"date": "2016-09-02", "close": 15.56, "volume": 355196.0}, {"date": "2016-09-06", "close": 15.5, "volume": 406202.0}, {"date": "2016-09-07", "close": 15.64, "volume": 336044.0}, {"date": "2016-09-08", "close": 15.58, "volume": 309997.0}, {"date": "2016-09-09", "close": 15.42, "volume": 299327.0}, {"date": "2016-09-12", "close": 15.5, "volume": 329070.0}, {"date": "2016-09-13", "close": 15.47, "volume": 635097.0}, {"date": "2016-09-14", "close": 15.2, "volume": 348241.0}, {"date": "2016-09-15", "close": 15.28, "volume": 233108.0}, {"date": "2016-09-16", "close": 15.32, "volume": 783087.0}, {"date": "2016-09-19", "close": 15.38, "volume": 268203.0}, {"date": "2016-09-20", "close": 15.4, "volume": 226146.0}, {"date": "2016-09-21", "close": 15.51, "volume": 378131.0}, {"date": "2016-09-22", "close": 15.69, "volume": 566827.0}, {"date": "2016-09-23", "close": 15.64, "volume": 302474.0}, {"date": "2016-09-26", "close": 15.56, "volume": 1033486.0}, {"date": "2016-09-27", "close": 15.63, "volume": 698464.0}, {"date": "2016-09-28", "close": 15.68, "volume": 481856.0}, {"date": "2016-09-29", "close": 15.47, "volume": 487267.0}, {"date": "2016-09-30", "close": 15.71, "volume": 535309.0}, {"date": "2016-10-03", "close": 15.67, "volume": 424483.0}, {"date": "2016-10-04", "close": 15.59, "volume": 451231.0}, {"date": "2016-10-05", "close": 15.69, "volume": 532504.0}, {"date": "2016-10-06", "close": 15.7, "volume": 325010.0}, {"date": "2016-10-07", "close": 15.63, "volume": 492001.0}, {"date": "2016-10-10", "close": 15.71, "volume": 359215.0}, {"date": "2016-10-11", "close": 15.53, "volume": 407113.0}, {"date": "2016-10-12", "close": 15.54, "volume": 256194.0}, {"date": "2016-10-13", "close": 15.34, "volume": 490551.0}, {"date": "2016-10-14", "close": 15.44, "volume": 469314.0}, {"date": "2016-10-17", "close": 15.5, "volume": 577172.0}, {"date": "2016-10-18", "close": 15.6, "volume": 407198.0}, {"date": "2016-10-19", "close": 15.78, "volume": 481633.0}, {"date": "2016-10-20", "close": 15.76, "volume": 295176.0}, {"date": "2016-10-21", "close": 15.58, "volume": 405012.0}, {"date": "2016-10-24", "close": 15.58, "volume": 792251.0}, {"date": "2016-10-25", "close": 15.62, "volume": 448172.0}, {"date": "2016-10-26", "close": 15.75, "volume": 556472.0}, {"date": "2016-10-27", "close": 15.71, "volume": 526626.0}, {"date": "2016-10-28", "close": 15.51, "volume": 391644.0}, {"date": "2016-10-31", "close": 15.74, "volume": 891676.0}, {"date": "2016-11-01", "close": 15.52, "volume": 614120.0}, {"date": "2016-11-02", "close": 15.39, "volume": 312204.0}, {"date": "2016-11-03", "close": 15.51, "volume": 413032.0}, {"date": "2016-11-04", "close": 15.57, "volume": 492290.0}, {"date": "2016-11-07", "close": 15.85, "volume": 414424.0}, {"date": "2016-11-08", "close": 15.81, "volume": 288270.0}, {"date": "2016-11-09", "close": 16.57, "volume": 786620.0}, {"date": "2016-11-10", "close": 17.08, "volume": 1026067.0}, {"date": "2016-11-11", "close": 17.61, "volume": 932181.0}, {"date": "2016-11-14", "close": 17.86, "volume": 894449.0}, {"date": "2016-11-15", "close": 17.89, "volume": 634222.0}, {"date": "2016-11-16", "close": 17.79, "volume": 568545.0}, {"date": "2016-11-17", "close": 17.96, "volume": 594341.0}, {"date": "2016-11-18", "close": 18.04, "volume": 685070.0}, {"date": "2016-11-21", "close": 17.85, "volume": 609454.0}, {"date": "2016-11-22", "close": 18.2, "volume": 473844.0}, {"date": "2016-11-23", "close": 18.25, "volume": 523678.0}, {"date": "2016-11-25", "close": 18.37, "volume": 222437.0}, {"date": "2016-11-28", "close": 18.16, "volume": 580966.0}, {"date": "2016-11-29", "close": 18.18, "volume": 530396.0}, {"date": "2016-11-30", "close": 18.17, "volume": 509022.0}, {"date": "2016-12-01", "close": 18.22, "volume": 650327.0}, {"date": "2016-12-02", "close": 18.14, "volume": 395827.0}, {"date": "2016-12-05", "close": 18.14, "volume": 1154249.0}, {"date": "2016-12-06", "close": 18.49, "volume": 634236.0}, {"date": "2016-12-07", "close": 18.68, "volume": 479760.0}, {"date": "2016-12-08", "close": 19.0, "volume": 590801.0}, {"date": "2016-12-09", "close": 19.08, "volume": 514193.0}, {"date": "2016-12-12", "close": 18.64, "volume": 562893.0}, {"date": "2016-12-13", "close": 18.51, "volume": 1301129.0}, {"date": "2016-12-14", "close": 18.45, "volume": 1029881.0}, {"date": "2016-12-15", "close": 18.65, "volume": 828871.0}, {"date": "2016-12-16", "close": 18.49, "volume": 2969686.0}, {"date": "2016-12-19", "close": 18.28, "volume": 1301454.0}, {"date": "2016-12-20", "close": 18.12, "volume": 1469487.0}, {"date": "2016-12-21", "close": 18.08, "volume": 654113.0}, {"date": "2016-12-22", "close": 18.15, "volume": 370954.0}, {"date": "2016-12-23", "close": 18.05, "volume": 292653.0}, {"date": "2016-12-27", "close": 18.25, "volume": 260551.0}, {"date": "2016-12-28", "close": 18.19, "volume": 339646.0}, {"date": "2016-12-29", "close": 18.095, "volume": 355183.0}, {"date": "2016-12-30", "close": 18.03, "volume": 362172.0}, {"date": "2017-01-03", "close": 18.2, "volume": 628797.0}, {"date": "2017-01-04", "close": 18.38, "volume": 526653.0}, {"date": "2017-01-05", "close": 18.18, "volume": 418137.0}, {"date": "2017-01-06", "close": 18.06, "volume": 479394.0}, {"date": "2017-01-09", "close": 17.88, "volume": 473457.0}, {"date": "2017-01-10", "close": 18.06, "volume": 375146.0}, {"date": "2017-01-11", "close": 18.13, "volume": 397281.0}, {"date": "2017-01-12", "close": 17.76, "volume": 485915.0}, {"date": "2017-01-13", "close": 17.85, "volume": 505123.0}, {"date": "2017-01-17", "close": 17.43, "volume": 435931.0}, {"date": "2017-01-18", "close": 17.61, "volume": 392739.0}, {"date": "2017-01-19", "close": 17.47, "volume": 311260.0}, {"date": "2017-01-20", "close": 17.5, "volume": 433043.0}, {"date": "2017-01-23", "close": 17.4, "volume": 571006.0}, {"date": "2017-01-24", "close": 17.6, "volume": 758429.0}, {"date": "2017-01-25", "close": 17.55, "volume": 766946.0}, {"date": "2017-01-26", "close": 17.43, "volume": 426877.0}, {"date": "2017-01-27", "close": 17.23, "volume": 468100.0}, {"date": "2017-01-30", "close": 17.16, "volume": 732022.0}, {"date": "2017-01-31", "close": 17.07, "volume": 870553.0}, {"date": "2017-02-01", "close": 16.98, "volume": 767623.0}, {"date": "2017-02-02", "close": 16.75, "volume": 690147.0}, {"date": "2017-02-03", "close": 17.04, "volume": 520316.0}, {"date": "2017-02-06", "close": 16.87, "volume": 424841.0}, {"date": "2017-02-07", "close": 16.91, "volume": 517012.0}, {"date": "2017-02-08", "close": 16.93, "volume": 482446.0}, {"date": "2017-02-09", "close": 17.19, "volume": 527588.0}, {"date": "2017-02-10", "close": 17.31, "volume": 504741.0}, {"date": "2017-02-13", "close": 17.48, "volume": 372840.0}, {"date": "2017-02-14", "close": 17.59, "volume": 365944.0}, {"date": "2017-02-15", "close": 17.7, "volume": 409920.0}, {"date": "2017-02-16", "close": 17.86, "volume": 590495.0}, {"date": "2017-02-17", "close": 17.96, "volume": 913593.0}, {"date": "2017-02-21", "close": 18.1, "volume": 654211.0}, {"date": "2017-02-22", "close": 18.28, "volume": 689860.0}, {"date": "2017-02-23", "close": 18.45, "volume": 1027882.0}, {"date": "2017-02-24", "close": 18.59, "volume": 1194781.0}, {"date": "2017-02-27", "close": 18.33, "volume": 668063.0}, {"date": "2017-02-28", "close": 18.14, "volume": 456602.0}, {"date": "2017-03-01", "close": 18.56, "volume": 713576.0}, {"date": "2017-03-02", "close": 18.08, "volume": 430851.0}, {"date": "2017-03-03", "close": 18.04, "volume": 442649.0}, {"date": "2017-03-06", "close": 17.93, "volume": 373857.0}, {"date": "2017-03-07", "close": 17.79, "volume": 428780.0}, {"date": "2017-03-08", "close": 17.475, "volume": 475857.0}, {"date": "2017-03-09", "close": 17.5, "volume": 382852.0}, {"date": "2017-03-10", "close": 17.46, "volume": 456715.0}, {"date": "2017-03-13", "close": 17.47, "volume": 236290.0}, {"date": "2017-03-14", "close": 17.4, "volume": 429350.0}, {"date": "2017-03-15", "close": 17.42, "volume": 481307.0}, {"date": "2017-03-16", "close": 17.54, "volume": 300395.0}, {"date": "2017-03-17", "close": 17.7, "volume": 1066225.0}, {"date": "2017-03-20", "close": 17.46, "volume": 335516.0}, {"date": "2017-03-21", "close": 16.78, "volume": 427624.0}, {"date": "2017-03-22", "close": 16.57, "volume": 730451.0}, {"date": "2017-03-23", "close": 16.77, "volume": 429756.0}, {"date": "2017-03-24", "close": 16.66, "volume": 841549.0}, {"date": "2017-03-27", "close": 16.57, "volume": 628578.0}, {"date": "2017-03-28", "close": 16.78, "volume": 541423.0}, {"date": "2017-03-29", "close": 16.59, "volume": 662791.0}, {"date": "2017-03-30", "close": 16.94, "volume": 555182.0}, {"date": "2017-03-31", "close": 16.84, "volume": 576084.0}, {"date": "2017-04-03", "close": 16.65, "volume": 559614.0}, {"date": "2017-04-04", "close": 16.67, "volume": 744189.0}, {"date": "2017-04-05", "close": 16.39, "volume": 553533.0}, {"date": "2017-04-06", "close": 16.45, "volume": 595390.0}, {"date": "2017-04-07", "close": 16.5, "volume": 571968.0}, {"date": "2017-04-10", "close": 16.48, "volume": 324400.0}, {"date": "2017-04-11", "close": 16.72, "volume": 577524.0}, {"date": "2017-04-12", "close": 16.52, "volume": 310522.0}, {"date": "2017-04-13", "close": 16.25, "volume": 434700.0}, {"date": "2017-04-17", "close": 16.53, "volume": 331113.0}, {"date": "2017-04-18", "close": 16.53, "volume": 332392.0}, {"date": "2017-04-19", "close": 16.65, "volume": 427776.0}, {"date": "2017-04-20", "close": 16.95, "volume": 433008.0}, {"date": "2017-04-21", "close": 16.94, "volume": 576902.0}, {"date": "2017-04-24", "close": 17.24, "volume": 545354.0}, {"date": "2017-04-25", "close": 16.8, "volume": 1404392.0}, {"date": "2017-04-26", "close": 16.54, "volume": 1108764.0}, {"date": "2017-04-27", "close": 16.44, "volume": 710222.0}, {"date": "2017-04-28", "close": 16.14, "volume": 655646.0}, {"date": "2017-05-01", "close": 16.1, "volume": 563999.0}, {"date": "2017-05-02", "close": 15.95, "volume": 480710.0}, {"date": "2017-05-03", "close": 16.07, "volume": 417255.0}, {"date": "2017-05-04", "close": 16.06, "volume": 395934.0}, {"date": "2017-05-05", "close": 16.08, "volume": 414283.0}, {"date": "2017-05-08", "close": 16.04, "volume": 434316.0}, {"date": "2017-05-09", "close": 15.89, "volume": 380879.0}, {"date": "2017-05-10", "close": 15.94, "volume": 305530.0}, {"date": "2017-05-11", "close": 15.69, "volume": 293353.0}, {"date": "2017-05-12", "close": 15.57, "volume": 296416.0}, {"date": "2017-05-15", "close": 15.7, "volume": 345654.0}, {"date": "2017-05-16", "close": 15.57, "volume": 469858.0}, {"date": "2017-05-17", "close": 15.24, "volume": 656300.0}, {"date": "2017-05-18", "close": 15.36, "volume": 714423.0}, {"date": "2017-05-19", "close": 15.37, "volume": 710096.0}, {"date": "2017-05-22", "close": 15.28, "volume": 401449.0}, {"date": "2017-05-23", "close": 15.43, "volume": 636835.0}, {"date": "2017-05-24", "close": 15.27, "volume": 515330.0}, {"date": "2017-05-25", "close": 15.38, "volume": 391475.0}, {"date": "2017-05-26", "close": 15.37, "volume": 463256.0}, {"date": "2017-05-30", "close": 15.34, "volume": 403441.0}, {"date": "2017-05-31", "close": 15.39, "volume": 422821.0}, {"date": "2017-06-01", "close": 15.44, "volume": 668275.0}, {"date": "2017-06-02", "close": 15.33, "volume": 516685.0}, {"date": "2017-06-05", "close": 15.28, "volume": 507408.0}, {"date": "2017-06-06", "close": 15.13, "volume": 646791.0}, {"date": "2017-06-07", "close": 15.22, "volume": 393202.0}, {"date": "2017-06-08", "close": 15.53, "volume": 386437.0}, {"date": "2017-06-09", "close": 16.22, "volume": 646052.0}, {"date": "2017-06-12", "close": 16.27, "volume": 532787.0}, {"date": "2017-06-13", "close": 16.3, "volume": 513199.0}, {"date": "2017-06-14", "close": 16.32, "volume": 637312.0}, {"date": "2017-06-15", "close": 16.305, "volume": 437705.0}, {"date": "2017-06-16", "close": 16.2, "volume": 1170429.0}, {"date": "2017-06-19", "close": 15.97, "volume": 446196.0}, {"date": "2017-06-20", "close": 15.73, "volume": 359433.0}, {"date": "2017-06-21", "close": 15.48, "volume": 473639.0}, {"date": "2017-06-22", "close": 15.24, "volume": 673055.0}, {"date": "2017-06-23", "close": 15.33, "volume": 1114291.0}, {"date": "2017-06-26", "close": 15.35, "volume": 676173.0}, {"date": "2017-06-27", "close": 15.47, "volume": 429259.0}, {"date": "2017-06-28", "close": 15.59, "volume": 719990.0}, {"date": "2017-06-29", "close": 15.59, "volume": 559196.0}, {"date": "2017-06-30", "close": 15.61, "volume": 509682.0}, {"date": "2017-07-03", "close": 15.93, "volume": 291125.0}, {"date": "2017-07-05", "close": 15.83, "volume": 403441.0}, {"date": "2017-07-06", "close": 15.53, "volume": 492020.0}, {"date": "2017-07-07", "close": 15.65, "volume": 269004.0}, {"date": "2017-07-10", "close": 15.57, "volume": 365476.0}, {"date": "2017-07-11", "close": 15.53, "volume": 384584.0}, {"date": "2017-07-12", "close": 15.55, "volume": 237559.0}, {"date": "2017-07-13", "close": 15.48, "volume": 364957.0}, {"date": "2017-07-14", "close": 15.45, "volume": 313588.0}, {"date": "2017-07-17", "close": 15.37, "volume": 386662.0}, {"date": "2017-07-18", "close": 15.37, "volume": 232046.0}, {"date": "2017-07-19", "close": 15.36, "volume": 170641.0}, {"date": "2017-07-20", "close": 15.39, "volume": 260690.0}, {"date": "2017-07-21", "close": 15.46, "volume": 456136.0}, {"date": "2017-07-24", "close": 15.79, "volume": 660978.0}, {"date": "2017-07-25", "close": 16.24, "volume": 895178.0}, {"date": "2017-07-26", "close": 15.99, "volume": 860369.0}, {"date": "2017-07-27", "close": 16.07, "volume": 386001.0}, {"date": "2017-07-28", "close": 16.06, "volume": 320872.0}, {"date": "2017-07-31", "close": 16.1, "volume": 459045.0}, {"date": "2017-08-01", "close": 16.03, "volume": 329721.0}, {"date": "2017-08-02", "close": 16.19, "volume": 419149.0}, {"date": "2017-08-03", "close": 16.08, "volume": 325399.0}, {"date": "2017-08-04", "close": 16.1, "volume": 235145.0}, {"date": "2017-08-07", "close": 16.04, "volume": 282514.0}, {"date": "2017-08-08", "close": 16.06, "volume": 290750.0}, {"date": "2017-08-09", "close": 15.95, "volume": 302193.0}, {"date": "2017-08-10", "close": 15.67, "volume": 306142.0}, {"date": "2017-08-11", "close": 15.42, "volume": 460127.0}, {"date": "2017-08-14", "close": 15.82, "volume": 246547.0}, {"date": "2017-08-15", "close": 15.75, "volume": 321724.0}, {"date": "2017-08-16", "close": 15.71, "volume": 193869.0}, {"date": "2017-08-17", "close": 15.48, "volume": 582327.0}, {"date": "2017-08-18", "close": 15.43, "volume": 346218.0}, {"date": "2017-08-21", "close": 15.51, "volume": 212154.0}, {"date": "2017-08-22", "close": 15.61, "volume": 168841.0}, {"date": "2017-08-23", "close": 15.64, "volume": 280627.0}, {"date": "2017-08-24", "close": 15.59, "volume": 246324.0}, {"date": "2017-08-25", "close": 15.67, "volume": 414052.0}, {"date": "2017-08-28", "close": 15.57, "volume": 333491.0}, {"date": "2017-08-29", "close": 15.4, "volume": 478850.0}, {"date": "2017-08-30", "close": 15.39, "volume": 278052.0}, {"date": "2017-08-31", "close": 15.43, "volume": 369831.0}, {"date": "2017-09-01", "close": 15.66, "volume": 508053.0}, {"date": "2017-09-05", "close": 15.53, "volume": 576656.0}, {"date": "2017-09-06", "close": 15.34, "volume": 335052.0}, {"date": "2017-09-07", "close": 15.1, "volume": 405099.0}, {"date": "2017-09-08", "close": 15.44, "volume": 477317.0}, {"date": "2017-09-11", "close": 15.78, "volume": 440049.0}, {"date": "2017-09-12", "close": 15.96, "volume": 258559.0}, {"date": "2017-09-13", "close": 16.14, "volume": 259905.0}, {"date": "2017-09-14", "close": 16.14, "volume": 450992.0}, {"date": "2017-09-15", "close": 16.23, "volume": 944215.0}, {"date": "2017-09-18", "close": 16.37, "volume": 359662.0}, {"date": "2017-09-19", "close": 16.38, "volume": 252774.0}, {"date": "2017-09-20", "close": 16.47, "volume": 387530.0}, {"date": "2017-09-21", "close": 16.53, "volume": 294002.0}, {"date": "2017-09-22", "close": 16.66, "volume": 349925.0}, {"date": "2017-09-25", "close": 16.65, "volume": 360915.0}, {"date": "2017-09-26", "close": 16.83, "volume": 309252.0}, {"date": "2017-09-27", "close": 17.26, "volume": 486292.0}, {"date": "2017-09-28", "close": 17.24, "volume": 300556.0}, {"date": "2017-09-29", "close": 17.27, "volume": 405540.0}, {"date": "2017-10-02", "close": 17.59, "volume": 462366.0}, {"date": "2017-10-03", "close": 17.59, "volume": 349540.0}, {"date": "2017-10-04", "close": 17.38, "volume": 244186.0}, {"date": "2017-10-05", "close": 17.53, "volume": 242160.0}, {"date": "2017-10-06", "close": 17.52, "volume": 243035.0}, {"date": "2017-10-09", "close": 17.45, "volume": 224787.0}, {"date": "2017-10-10", "close": 17.56, "volume": 391232.0}, {"date": "2017-10-11", "close": 17.48, "volume": 296477.0}, {"date": "2017-10-12", "close": 17.375, "volume": 296812.0}, {"date": "2017-10-13", "close": 17.36, "volume": 295223.0}, {"date": "2017-10-16", "close": 17.5, "volume": 234643.0}, {"date": "2017-10-17", "close": 17.43, "volume": 234175.0}, {"date": "2017-10-18", "close": 17.55, "volume": 311088.0}, {"date": "2017-10-19", "close": 17.58, "volume": 328690.0}, {"date": "2017-10-20", "close": 17.66, "volume": 409438.0}, {"date": "2017-10-23", "close": 17.55, "volume": 679553.0}, {"date": "2017-10-24", "close": 17.51, "volume": 447919.0}, {"date": "2017-10-25", "close": 17.16, "volume": 496698.0}, {"date": "2017-10-26", "close": 17.23, "volume": 367406.0}, {"date": "2017-10-27", "close": 17.25, "volume": 361990.0}, {"date": "2017-10-30", "close": 16.79, "volume": 504670.0}, {"date": "2017-10-31", "close": 16.87, "volume": 432794.0}, {"date": "2017-11-01", "close": 16.57, "volume": 439036.0}, {"date": "2017-11-02", "close": 16.81, "volume": 576017.0}, {"date": "2017-11-03", "close": 16.5, "volume": 540469.0}, {"date": "2017-11-06", "close": 16.42, "volume": 411571.0}, {"date": "2017-11-07", "close": 15.97, "volume": 658848.0}, {"date": "2017-11-08", "close": 15.79, "volume": 374188.0}, {"date": "2017-11-09", "close": 15.53, "volume": 941850.0}, {"date": "2017-11-10", "close": 15.58, "volume": 556834.0}, {"date": "2017-11-13", "close": 15.74, "volume": 248875.0}, {"date": "2017-11-14", "close": 15.82, "volume": 381922.0}, {"date": "2017-11-15", "close": 15.75, "volume": 403115.0}, {"date": "2017-11-16", "close": 15.98, "volume": 563962.0}, {"date": "2017-11-17", "close": 16.03, "volume": 355134.0}, {"date": "2017-11-20", "close": 16.23, "volume": 259898.0}, {"date": "2017-11-21", "close": 16.34, "volume": 399983.0}, {"date": "2017-11-22", "close": 16.41, "volume": 507485.0}, {"date": "2017-11-24", "close": 16.24, "volume": 204191.0}, {"date": "2017-11-27", "close": 16.25, "volume": 180105.0}, {"date": "2017-11-28", "close": 16.66, "volume": 410720.0}, {"date": "2017-11-29", "close": 17.18, "volume": 571636.0}, {"date": "2017-11-30", "close": 16.93, "volume": 485961.0}, {"date": "2017-12-01", "close": 16.88, "volume": 513064.0}, {"date": "2017-12-04", "close": 17.18, "volume": 471468.0}, {"date": "2017-12-05", "close": 16.89, "volume": 452903.0}, {"date": "2017-12-06", "close": 16.81, "volume": 349014.0}, {"date": "2017-12-07", "close": 16.75, "volume": 279662.0}, {"date": "2017-12-08", "close": 16.66, "volume": 305723.0}, {"date": "2017-12-11", "close": 16.51, "volume": 256314.0}, {"date": "2017-12-12", "close": 16.62, "volume": 243937.0}, {"date": "2017-12-13", "close": 16.55, "volume": 340335.0}, {"date": "2017-12-14", "close": 16.36, "volume": 367903.0}, {"date": "2017-12-15", "close": 16.72, "volume": 2730168.0}, {"date": "2017-12-18", "close": 16.87, "volume": 426593.0}, {"date": "2017-12-19", "close": 16.85, "volume": 493152.0}, {"date": "2017-12-20", "close": 16.97, "volume": 425766.0}, {"date": "2017-12-21", "close": 17.01, "volume": 423516.0}, {"date": "2017-12-22", "close": 16.92, "volume": 252921.0}, {"date": "2017-12-26", "close": 16.83, "volume": 262824.0}, {"date": "2017-12-27", "close": 16.76, "volume": 276714.0}, {"date": "2017-12-28", "close": 16.89, "volume": 437018.0}, {"date": "2017-12-29", "close": 16.73, "volume": 636251.0}, {"date": "2018-01-02", "close": 16.66, "volume": 466711.0}, {"date": "2018-01-03", "close": 16.41, "volume": 507011.0}, {"date": "2018-01-04", "close": 16.45, "volume": 412147.0}, {"date": "2018-01-05", "close": 16.51, "volume": 389521.0}, {"date": "2018-01-08", "close": 16.56, "volume": 438319.0}, {"date": "2018-01-09", "close": 16.56, "volume": 351126.0}, {"date": "2018-01-10", "close": 16.71, "volume": 778758.0}, {"date": "2018-01-11", "close": 16.92, "volume": 348180.0}, {"date": "2018-01-12", "close": 16.97, "volume": 363916.0}, {"date": "2018-01-16", "close": 16.78, "volume": 548824.0}, {"date": "2018-01-17", "close": 16.92, "volume": 278897.0}, {"date": "2018-01-18", "close": 16.85, "volume": 270985.0}, {"date": "2018-01-19", "close": 17.09, "volume": 462111.0}, {"date": "2018-01-22", "close": 17.35, "volume": 476823.0}, {"date": "2018-01-23", "close": 17.24, "volume": 567346.0}, {"date": "2018-01-24", "close": 17.19, "volume": 550368.0}, {"date": "2018-01-25", "close": 17.14, "volume": 528543.0}, {"date": "2018-01-26", "close": 17.07, "volume": 454670.0}, {"date": "2018-01-29", "close": 17.08, "volume": 445272.0}, {"date": "2018-01-30", "close": 17.01, "volume": 597156.0}, {"date": "2018-01-31", "close": 16.85, "volume": 1032068.0}, {"date": "2018-02-01", "close": 17.02, "volume": 459310.0}, {"date": "2018-02-02", "close": 16.9, "volume": 380184.0}, {"date": "2018-02-05", "close": 16.31, "volume": 835469.0}, {"date": "2018-02-06", "close": 16.43, "volume": 530782.0}, {"date": "2018-02-07", "close": 16.78, "volume": 920676.0}, {"date": "2018-02-08", "close": 16.33, "volume": 459854.0}, {"date": "2018-02-09", "close": 16.63, "volume": 479097.0}, {"date": "2018-02-12", "close": 16.62, "volume": 346614.0}, {"date": "2018-02-13", "close": 16.68, "volume": 266691.0}, {"date": "2018-02-14", "close": 16.97, "volume": 423488.0}, {"date": "2018-02-15", "close": 17.07, "volume": 432509.0}, {"date": "2018-02-16", "close": 17.15, "volume": 774998.0}, {"date": "2018-02-20", "close": 16.89, "volume": 243908.0}, {"date": "2018-02-21", "close": 16.92, "volume": 363720.0}, {"date": "2018-02-22", "close": 16.69, "volume": 345078.0}, {"date": "2018-02-23", "close": 16.98, "volume": 235581.0}, {"date": "2018-02-26", "close": 16.97, "volume": 264763.0}, {"date": "2018-02-27", "close": 16.75, "volume": 748774.0}, {"date": "2018-02-28", "close": 16.41, "volume": 365474.0}, {"date": "2018-03-01", "close": 16.4, "volume": 360042.0}, {"date": "2018-03-02", "close": 16.65, "volume": 377996.0}, {"date": "2018-03-05", "close": 16.77, "volume": 416016.0}, {"date": "2018-03-06", "close": 16.88, "volume": 363929.0}, {"date": "2018-03-07", "close": 16.97, "volume": 1014050.0}, {"date": "2018-03-08", "close": 16.95, "volume": 350471.0}, {"date": "2018-03-09", "close": 17.19, "volume": 542545.0}, {"date": "2018-03-12", "close": 17.2, "volume": 461854.0}, {"date": "2018-03-13", "close": 17.17, "volume": 313659.0}, {"date": "2018-03-14", "close": 17.0, "volume": 373298.0}, {"date": "2018-03-15", "close": 17.1, "volume": 328570.0}, {"date": "2018-03-16", "close": 17.17, "volume": 1598242.0}, {"date": "2018-03-19", "close": 17.13, "volume": 349150.0}, {"date": "2018-03-20", "close": 17.07, "volume": 246653.0}, {"date": "2018-03-21", "close": 17.17, "volume": 480288.0}, {"date": "2018-03-22", "close": 16.65, "volume": 489520.0}, {"date": "2018-03-23", "close": 16.11, "volume": 540223.0}, {"date": "2018-03-26", "close": 16.58, "volume": 429018.0}, {"date": "2018-03-27", "close": 16.32, "volume": 511480.0}, {"date": "2018-03-28", "close": 16.54, "volume": 343869.0}, {"date": "2018-03-29", "close": 16.56, "volume": 482830.0}, {"date": "2018-04-02", "close": 16.21, "volume": 501330.0}, {"date": "2018-04-03", "close": 16.36, "volume": 408709.0}, {"date": "2018-04-04", "close": 16.52, "volume": 362577.0}, {"date": "2018-04-05", "close": 16.6, "volume": 301938.0}, {"date": "2018-04-06", "close": 16.31, "volume": 332910.0}, {"date": "2018-04-09", "close": 16.26, "volume": 313019.0}, {"date": "2018-04-10", "close": 16.52, "volume": 301619.0}, {"date": "2018-04-11", "close": 16.43, "volume": 218846.0}, {"date": "2018-04-12", "close": 16.69, "volume": 250533.0}, {"date": "2018-04-13", "close": 16.47, "volume": 325096.0}, {"date": "2018-04-16", "close": 16.64, "volume": 263095.0}, {"date": "2018-04-17", "close": 16.49, "volume": 330377.0}, {"date": "2018-04-18", "close": 16.45, "volume": 453223.0}, {"date": "2018-04-19", "close": 16.68, "volume": 451251.0}, {"date": "2018-04-20", "close": 16.65, "volume": 496186.0}, {"date": "2018-04-23", "close": 16.83, "volume": 298904.0}, {"date": "2018-04-24", "close": 16.96, "volume": 425353.0}, {"date": "2018-04-25", "close": 16.83, "volume": 333058.0}, {"date": "2018-04-26", "close": 16.74, "volume": 195507.0}, {"date": "2018-04-27", "close": 16.85, "volume": 213802.0}, {"date": "2018-04-30", "close": 16.6, "volume": 362801.0}, {"date": "2018-05-01", "close": 16.74, "volume": 421696.0}, {"date": "2018-05-02", "close": 16.59, "volume": 367845.0}, {"date": "2018-05-03", "close": 16.44, "volume": 492709.0}, {"date": "2018-05-04", "close": 16.62, "volume": 234550.0}, {"date": "2018-05-07", "close": 16.58, "volume": 316694.0}, {"date": "2018-05-08", "close": 16.65, "volume": 403421.0}, {"date": "2018-05-09", "close": 16.76, "volume": 203797.0}, {"date": "2018-05-10", "close": 16.8, "volume": 170766.0}, {"date": "2018-05-11", "close": 16.78, "volume": 192539.0}, {"date": "2018-05-14", "close": 16.59, "volume": 274100.0}, {"date": "2018-05-15", "close": 16.77, "volume": 338172.0}, {"date": "2018-05-16", "close": 16.85, "volume": 322397.0}, {"date": "2018-05-17", "close": 17.01, "volume": 463694.0}, {"date": "2018-05-18", "close": 16.95, "volume": 364735.0}, {"date": "2018-05-21", "close": 17.14, "volume": 261098.0}, {"date": "2018-05-22", "close": 17.17, "volume": 312720.0}, {"date": "2018-05-23", "close": 17.21, "volume": 295499.0}, {"date": "2018-05-24", "close": 17.2, "volume": 243020.0}, {"date": "2018-05-25", "close": 17.24, "volume": 243376.0}, {"date": "2018-05-29", "close": 17.12, "volume": 524505.0}, {"date": "2018-05-30", "close": 17.38, "volume": 355795.0}, {"date": "2018-05-31", "close": 17.24, "volume": 234960.0}, {"date": "2018-06-01", "close": 17.34, "volume": 311555.0}, {"date": "2018-06-04", "close": 17.53, "volume": 381711.0}, {"date": "2018-06-05", "close": 17.64, "volume": 285616.0}, {"date": "2018-06-06", "close": 17.76, "volume": 342362.0}, {"date": "2018-06-07", "close": 17.8, "volume": 272347.0}, {"date": "2018-06-08", "close": 17.81, "volume": 282493.0}, {"date": "2018-06-11", "close": 17.69, "volume": 421458.0}, {"date": "2018-06-12", "close": 17.64, "volume": 251328.0}, {"date": "2018-06-13", "close": 17.56, "volume": 521152.0}, {"date": "2018-06-14", "close": 17.68, "volume": 483364.0}, {"date": "2018-06-15", "close": 17.69, "volume": 1209521.0}, {"date": "2018-06-18", "close": 17.76, "volume": 314587.0}, {"date": "2018-06-19", "close": 17.98, "volume": 465119.0}, {"date": "2018-06-20", "close": 17.98, "volume": 454375.0}, {"date": "2018-06-21", "close": 18.04, "volume": 448041.0}, {"date": "2018-06-22", "close": 18.12, "volume": 1132015.0}, {"date": "2018-06-25", "close": 17.93, "volume": 355502.0}, {"date": "2018-06-26", "close": 17.87, "volume": 367999.0}, {"date": "2018-06-27", "close": 17.53, "volume": 406473.0}, {"date": "2018-06-28", "close": 17.48, "volume": 341079.0}, {"date": "2018-06-29", "close": 17.39, "volume": 494440.0}, {"date": "2018-07-02", "close": 17.53, "volume": 498742.0}, {"date": "2018-07-03", "close": 17.59, "volume": 261513.0}, {"date": "2018-07-05", "close": 17.76, "volume": 348358.0}, {"date": "2018-07-06", "close": 17.85, "volume": 303190.0}, {"date": "2018-07-09", "close": 18.03, "volume": 260606.0}, {"date": "2018-07-10", "close": 17.89, "volume": 352087.0}, {"date": "2018-07-11", "close": 17.88, "volume": 196449.0}, {"date": "2018-07-12", "close": 17.79, "volume": 406780.0}, {"date": "2018-07-13", "close": 17.67, "volume": 296478.0}, {"date": "2018-07-16", "close": 17.69, "volume": 540258.0}, {"date": "2018-07-17", "close": 17.64, "volume": 321967.0}, {"date": "2018-07-18", "close": 17.66, "volume": 423703.0}, {"date": "2018-07-19", "close": 17.79, "volume": 416310.0}, {"date": "2018-07-20", "close": 17.91, "volume": 330568.0}, {"date": "2018-07-23", "close": 18.14, "volume": 426017.0}, {"date": "2018-07-24", "close": 18.17, "volume": 503785.0}, {"date": "2018-07-25", "close": 18.05, "volume": 484002.0}, {"date": "2018-07-26", "close": 18.24, "volume": 395080.0}, {"date": "2018-07-27", "close": 18.05, "volume": 262579.0}, {"date": "2018-07-30", "close": 17.97, "volume": 296879.0}, {"date": "2018-07-31", "close": 18.02, "volume": 663863.0}, {"date": "2018-08-01", "close": 18.04, "volume": 338919.0}, {"date": "2018-08-02", "close": 18.1, "volume": 432971.0}, {"date": "2018-08-03", "close": 17.93, "volume": 312880.0}, {"date": "2018-08-06", "close": 17.83, "volume": 282485.0}, {"date": "2018-08-07", "close": 17.78, "volume": 291033.0}, {"date": "2018-08-08", "close": 17.95, "volume": 359863.0}, {"date": "2018-08-09", "close": 17.86, "volume": 248428.0}, {"date": "2018-08-10", "close": 17.82, "volume": 290311.0}, {"date": "2018-08-13", "close": 17.89, "volume": 285239.0}, {"date": "2018-08-14", "close": 18.23, "volume": 456605.0}, {"date": "2018-08-15", "close": 18.19, "volume": 414492.0}, {"date": "2018-08-16", "close": 18.33, "volume": 435581.0}, {"date": "2018-08-17", "close": 18.34, "volume": 257783.0}, {"date": "2018-08-20", "close": 18.33, "volume": 358446.0}, {"date": "2018-08-21", "close": 18.51, "volume": 474365.0}, {"date": "2018-08-22", "close": 18.49, "volume": 232041.0}, {"date": "2018-08-23", "close": 18.37, "volume": 236545.0}, {"date": "2018-08-24", "close": 18.34, "volume": 222862.0}, {"date": "2018-08-27", "close": 18.28, "volume": 267409.0}, {"date": "2018-08-28", "close": 18.21, "volume": 212691.0}, {"date": "2018-08-29", "close": 18.19, "volume": 173782.0}, {"date": "2018-08-30", "close": 18.13, "volume": 283797.0}, {"date": "2018-08-31", "close": 18.22, "volume": 276297.0}, {"date": "2018-09-04", "close": 18.28, "volume": 258235.0}, {"date": "2018-09-05", "close": 18.31, "volume": 294567.0}, {"date": "2018-09-06", "close": 18.27, "volume": 257542.0}, {"date": "2018-09-07", "close": 18.31, "volume": 283540.0}, {"date": "2018-09-10", "close": 18.25, "volume": 219330.0}, {"date": "2018-09-11", "close": 18.4, "volume": 625455.0}, {"date": "2018-09-12", "close": 18.28, "volume": 644224.0}, {"date": "2018-09-13", "close": 18.06, "volume": 451324.0}, {"date": "2018-09-14", "close": 18.2, "volume": 383491.0}, {"date": "2018-09-17", "close": 18.07, "volume": 417810.0}, {"date": "2018-09-18", "close": 17.93, "volume": 261924.0}, {"date": "2018-09-19", "close": 17.93, "volume": 408994.0}, {"date": "2018-09-20", "close": 18.12, "volume": 290012.0}, {"date": "2018-09-21", "close": 18.05, "volume": 674584.0}, {"date": "2018-09-24", "close": 17.77, "volume": 338173.0}, {"date": "2018-09-25", "close": 17.76, "volume": 232909.0}, {"date": "2018-09-26", "close": 17.44, "volume": 453150.0}, {"date": "2018-09-27", "close": 17.32, "volume": 313625.0}, {"date": "2018-09-28", "close": 17.32, "volume": 405496.0}, {"date": "2018-10-01", "close": 16.98, "volume": 526894.0}, {"date": "2018-10-02", "close": 16.79, "volume": 288356.0}, {"date": "2018-10-03", "close": 17.16, "volume": 426555.0}, {"date": "2018-10-04", "close": 17.25, "volume": 321531.0}, {"date": "2018-10-05", "close": 17.19, "volume": 263495.0}, {"date": "2018-10-08", "close": 17.31, "volume": 212301.0}, {"date": "2018-10-09", "close": 17.35, "volume": 310282.0}, {"date": "2018-10-10", "close": 17.21, "volume": 359850.0}, {"date": "2018-10-11", "close": 16.68, "volume": 372299.0}, {"date": "2018-10-12", "close": 16.21, "volume": 516051.0}, {"date": "2018-10-15", "close": 16.35, "volume": 516470.0}, {"date": "2018-10-16", "close": 16.52, "volume": 306392.0}, {"date": "2018-10-17", "close": 16.61, "volume": 338281.0}, {"date": "2018-10-18", "close": 16.38, "volume": 248471.0}, {"date": "2018-10-19", "close": 16.2, "volume": 360302.0}, {"date": "2018-10-22", "close": 16.25, "volume": 475324.0}, {"date": "2018-10-23", "close": 16.11, "volume": 638039.0}, {"date": "2018-10-24", "close": 15.52, "volume": 797323.0}, {"date": "2018-10-25", "close": 15.96, "volume": 681026.0}, {"date": "2018-10-26", "close": 15.93, "volume": 347756.0}, {"date": "2018-10-29", "close": 16.21, "volume": 291009.0}, {"date": "2018-10-30", "close": 16.47, "volume": 391236.0}, {"date": "2018-10-31", "close": 16.14, "volume": 490275.0}, {"date": "2018-11-01", "close": 16.31, "volume": 387176.0}, {"date": "2018-11-02", "close": 16.59, "volume": 345417.0}, {"date": "2018-11-05", "close": 16.72, "volume": 368994.0}, {"date": "2018-11-06", "close": 16.91, "volume": 284123.0}, {"date": "2018-11-07", "close": 17.06, "volume": 342581.0}, {"date": "2018-11-08", "close": 17.23, "volume": 358951.0}, {"date": "2018-11-09", "close": 17.21, "volume": 780873.0}, {"date": "2018-11-12", "close": 17.26, "volume": 1240430.0}, {"date": "2018-11-13", "close": 17.28, "volume": 738877.0}, {"date": "2018-11-14", "close": 17.07, "volume": 558017.0}, {"date": "2018-11-15", "close": 17.52, "volume": 677011.0}, {"date": "2018-11-16", "close": 17.69, "volume": 735987.0}, {"date": "2018-11-19", "close": 17.58, "volume": 416394.0}, {"date": "2018-11-20", "close": 17.4, "volume": 423104.0}, {"date": "2018-11-21", "close": 17.29, "volume": 373984.0}, {"date": "2018-11-23", "close": 17.34, "volume": 148099.0}, {"date": "2018-11-26", "close": 17.58, "volume": 423969.0}, {"date": "2018-11-27", "close": 17.56, "volume": 376701.0}, {"date": "2018-11-28", "close": 17.79, "volume": 518011.0}, {"date": "2018-11-29", "close": 17.64, "volume": 456042.0}, {"date": "2018-11-30", "close": 17.93, "volume": 611656.0}, {"date": "2018-12-03", "close": 17.9, "volume": 436950.0}, {"date": "2018-12-04", "close": 17.1, "volume": 526855.0}, {"date": "2018-12-06", "close": 17.35, "volume": 974037.0}, {"date": "2018-12-07", "close": 17.57, "volume": 874048.0}, {"date": "2018-12-10", "close": 17.15, "volume": 481039.0}, {"date": "2018-12-11", "close": 17.08, "volume": 538505.0}, {"date": "2018-12-12", "close": 17.25, "volume": 460111.0}, {"date": "2018-12-13", "close": 17.04, "volume": 527654.0}, {"date": "2018-12-14", "close": 16.85, "volume": 978449.0}, {"date": "2018-12-17", "close": 16.78, "volume": 749100.0}, {"date": "2018-12-18", "close": 16.44, "volume": 699789.0}, {"date": "2018-12-19", "close": 15.98, "volume": 1139079.0}, {"date": "2018-12-20", "close": 15.72, "volume": 736030.0}, {"date": "2018-12-21", "close": 16.13, "volume": 1912237.0}, {"date": "2018-12-24", "close": 16.04, "volume": 338150.0}, {"date": "2018-12-26", "close": 16.58, "volume": 874359.0}, {"date": "2018-12-27", "close": 16.49, "volume": 863811.0}, {"date": "2018-12-28", "close": 16.86, "volume": 638021.0}, {"date": "2018-12-31", "close": 16.94, "volume": 453640.0}, {"date": "2019-01-02", "close": 17.09, "volume": 736833.0}, {"date": "2019-01-03", "close": 17.13, "volume": 574928.0}, {"date": "2019-01-04", "close": 17.34, "volume": 1005764.0}, {"date": "2019-01-07", "close": 17.37, "volume": 409392.0}, {"date": "2019-01-08", "close": 17.44, "volume": 463578.0}, {"date": "2019-01-09", "close": 17.5, "volume": 573754.0}, {"date": "2019-01-10", "close": 17.49, "volume": 349419.0}, {"date": "2019-01-11", "close": 17.59, "volume": 439823.0}, {"date": "2019-01-14", "close": 17.6, "volume": 560262.0}, {"date": "2019-01-15", "close": 17.69, "volume": 429226.0}, {"date": "2019-01-16", "close": 17.98, "volume": 651707.0}, {"date": "2019-01-17", "close": 18.03, "volume": 520039.0}, {"date": "2019-01-18", "close": 18.23, "volume": 435239.0}, {"date": "2019-01-22", "close": 17.79, "volume": 790255.0}, {"date": "2019-01-23", "close": 17.95, "volume": 815663.0}, {"date": "2019-01-24", "close": 17.84, "volume": 475735.0}, {"date": "2019-01-25", "close": 17.74, "volume": 723344.0}, {"date": "2019-01-28", "close": 17.83, "volume": 623695.0}, {"date": "2019-01-29", "close": 17.71, "volume": 435235.0}, {"date": "2019-01-30", "close": 17.58, "volume": 848782.0}, {"date": "2019-01-31", "close": 17.64, "volume": 1181896.0}, {"date": "2019-02-01", "close": 17.66, "volume": 340446.0}, {"date": "2019-02-04", "close": 17.92, "volume": 469539.0}, {"date": "2019-02-05", "close": 17.9, "volume": 273570.0}, {"date": "2019-02-06", "close": 17.96, "volume": 355387.0}, {"date": "2019-02-07", "close": 17.99, "volume": 389850.0}, {"date": "2019-02-08", "close": 17.9, "volume": 543702.0}, {"date": "2019-02-11", "close": 18.11, "volume": 371310.0}, {"date": "2019-02-12", "close": 18.03, "volume": 657625.0}, {"date": "2019-02-13", "close": 18.02, "volume": 581256.0}, {"date": "2019-02-14", "close": 17.99, "volume": 616478.0}, {"date": "2019-02-15", "close": 18.24, "volume": 470220.0}, {"date": "2019-02-19", "close": 18.5, "volume": 515078.0}, {"date": "2019-02-20", "close": 18.57, "volume": 666789.0}, {"date": "2019-02-21", "close": 18.62, "volume": 531685.0}, {"date": "2019-02-22", "close": 18.63, "volume": 674096.0}, {"date": "2019-02-25", "close": 18.68, "volume": 366667.0}, {"date": "2019-02-26", "close": 18.45, "volume": 364273.0}, {"date": "2019-02-27", "close": 18.63, "volume": 303484.0}, {"date": "2019-02-28", "close": 18.6, "volume": 502982.0}, {"date": "2019-03-01", "close": 18.56, "volume": 325453.0}, {"date": "2019-03-04", "close": 18.47, "volume": 352216.0}, {"date": "2019-03-05", "close": 18.31, "volume": 396541.0}, {"date": "2019-03-06", "close": 17.85, "volume": 396138.0}, {"date": "2019-03-07", "close": 17.69, "volume": 509968.0}, {"date": "2019-03-08", "close": 17.58, "volume": 545519.0}, {"date": "2019-03-11", "close": 17.81, "volume": 939228.0}, {"date": "2019-03-12", "close": 17.52, "volume": 676683.0}, {"date": "2019-03-13", "close": 17.46, "volume": 533052.0}, {"date": "2019-03-14", "close": 17.43, "volume": 588809.0}, {"date": "2019-03-15", "close": 17.3, "volume": 944923.0}, {"date": "2019-03-18", "close": 17.37, "volume": 565699.0}, {"date": "2019-03-19", "close": 16.98, "volume": 638931.0}, {"date": "2019-03-20", "close": 16.7, "volume": 676598.0}, {"date": "2019-03-21", "close": 16.86, "volume": 490633.0}, {"date": "2019-03-22", "close": 16.51, "volume": 728894.0}, {"date": "2019-03-25", "close": 16.6, "volume": 1119936.0}, {"date": "2019-03-26", "close": 17.04, "volume": 647053.0}, {"date": "2019-03-27", "close": 17.0, "volume": 794143.0}, {"date": "2019-03-28", "close": 17.08, "volume": 301517.0}, {"date": "2019-03-29", "close": 16.97, "volume": 598611.0}, {"date": "2019-04-01", "close": 17.18, "volume": 536961.0}, {"date": "2019-04-02", "close": 17.04, "volume": 351493.0}, {"date": "2019-04-03", "close": 16.91, "volume": 413345.0}, {"date": "2019-04-04", "close": 17.0, "volume": 526318.0}, {"date": "2019-04-05", "close": 16.95, "volume": 986085.0}, {"date": "2019-04-08", "close": 17.12, "volume": 506146.0}, {"date": "2019-04-09", "close": 16.89, "volume": 349379.0}, {"date": "2019-04-10", "close": 17.12, "volume": 428298.0}, {"date": "2019-04-11", "close": 17.1, "volume": 222974.0}, {"date": "2019-04-12", "close": 17.04, "volume": 434326.0}, {"date": "2019-04-15", "close": 16.81, "volume": 331261.0}, {"date": "2019-04-16", "close": 17.07, "volume": 424911.0}, {"date": "2019-04-17", "close": 17.28, "volume": 497719.0}, {"date": "2019-04-18", "close": 17.21, "volume": 412011.0}, {"date": "2019-04-22", "close": 17.12, "volume": 407657.0}, {"date": "2019-04-23", "close": 17.37, "volume": 549039.0}, {"date": "2019-04-24", "close": 17.46, "volume": 446041.0}, {"date": "2019-04-25", "close": 17.44, "volume": 231111.0}, {"date": "2019-04-26", "close": 17.49, "volume": 258563.0}, {"date": "2019-04-29", "close": 17.51, "volume": 359020.0}, {"date": "2019-04-30", "close": 17.43, "volume": 532241.0}, {"date": "2019-05-01", "close": 17.11, "volume": 769953.0}, {"date": "2019-05-02", "close": 17.31, "volume": 274729.0}, {"date": "2019-05-03", "close": 17.56, "volume": 270822.0}, {"date": "2019-05-06", "close": 17.72, "volume": 308998.0}, {"date": "2019-05-07", "close": 17.42, "volume": 273045.0}, {"date": "2019-05-08", "close": 17.29, "volume": 195479.0}, {"date": "2019-05-09", "close": 17.26, "volume": 265378.0}, {"date": "2019-05-10", "close": 17.38, "volume": 280662.0}, {"date": "2019-05-13", "close": 17.01, "volume": 299079.0}, {"date": "2019-05-14", "close": 17.19, "volume": 212091.0}, {"date": "2019-05-15", "close": 16.93, "volume": 186661.0}, {"date": "2019-05-16", "close": 17.13, "volume": 543054.0}, {"date": "2019-05-17", "close": 17.24, "volume": 471024.0}, {"date": "2019-05-20", "close": 17.29, "volume": 244610.0}, {"date": "2019-05-21", "close": 17.33, "volume": 216487.0}, {"date": "2019-05-22", "close": 17.27, "volume": 136687.0}, {"date": "2019-05-23", "close": 16.83, "volume": 339928.0}, {"date": "2019-05-24", "close": 17.1, "volume": 228433.0}, {"date": "2019-05-28", "close": 17.02, "volume": 258203.0}, {"date": "2019-05-29", "close": 17.1, "volume": 218034.0}, {"date": "2019-05-30", "close": 16.87, "volume": 282431.0}, {"date": "2019-05-31", "close": 16.77, "volume": 259070.0}, {"date": "2019-06-03", "close": 16.91, "volume": 446627.0}, {"date": "2019-06-04", "close": 17.18, "volume": 315121.0}, {"date": "2019-06-05", "close": 17.11, "volume": 329086.0}, {"date": "2019-06-06", "close": 17.18, "volume": 224942.0}, {"date": "2019-06-07", "close": 17.02, "volume": 160976.0}, {"date": "2019-06-10", "close": 17.17, "volume": 211129.0}, {"date": "2019-06-11", "close": 17.12, "volume": 195212.0}, {"date": "2019-06-12", "close": 17.1, "volume": 165996.0}, {"date": "2019-06-13", "close": 17.1, "volume": 196464.0}, {"date": "2019-06-14", "close": 17.13, "volume": 223797.0}, {"date": "2019-06-17", "close": 17.04, "volume": 283885.0}, {"date": "2019-06-18", "close": 17.29, "volume": 373864.0}, {"date": "2019-06-19", "close": 17.22, "volume": 452317.0}, {"date": "2019-06-20", "close": 17.15, "volume": 297854.0}, {"date": "2019-06-21", "close": 17.0, "volume": 947891.0}, {"date": "2019-06-24", "close": 16.85, "volume": 404230.0}, {"date": "2019-06-25", "close": 17.07, "volume": 505130.0}, {"date": "2019-06-26", "close": 16.9, "volume": 543526.0}, {"date": "2019-06-27", "close": 17.29, "volume": 390184.0}, {"date": "2019-06-28", "close": 17.61, "volume": 2100102.0}, {"date": "2019-07-01", "close": 17.61, "volume": 500177.0}, {"date": "2019-07-02", "close": 17.38, "volume": 298053.0}, {"date": "2019-07-03", "close": 17.54, "volume": 130791.0}, {"date": "2019-07-05", "close": 17.7, "volume": 253303.0}, {"date": "2019-07-08", "close": 17.5, "volume": 455346.0}, {"date": "2019-07-09", "close": 17.56, "volume": 376648.0}, {"date": "2019-07-10", "close": 17.43, "volume": 212122.0}, {"date": "2019-07-11", "close": 17.42, "volume": 185731.0}, {"date": "2019-07-12", "close": 17.55, "volume": 256001.0}, {"date": "2019-07-15", "close": 17.37, "volume": 220819.0}, {"date": "2019-07-16", "close": 17.35, "volume": 315016.0}, {"date": "2019-07-17", "close": 17.36, "volume": 463984.0}, {"date": "2019-07-18", "close": 17.47, "volume": 247989.0}, {"date": "2019-07-19", "close": 17.5, "volume": 393778.0}, {"date": "2019-07-22", "close": 17.13, "volume": 527984.0}, {"date": "2019-07-23", "close": 17.06, "volume": 482615.0}, {"date": "2019-07-24", "close": 17.21, "volume": 684175.0}, {"date": "2019-07-25", "close": 16.97, "volume": 384435.0}, {"date": "2019-07-26", "close": 17.15, "volume": 306504.0}, {"date": "2019-07-29", "close": 17.09, "volume": 325236.0}, {"date": "2019-07-30", "close": 17.3, "volume": 388354.0}, {"date": "2019-07-31", "close": 17.15, "volume": 527418.0}, {"date": "2019-08-01", "close": 16.89, "volume": 536445.0}, {"date": "2019-08-02", "close": 16.76, "volume": 356719.0}, {"date": "2019-08-05", "close": 16.46, "volume": 468322.0}, {"date": "2019-08-06", "close": 16.64, "volume": 414067.0}, {"date": "2019-08-07", "close": 16.52, "volume": 361770.0}, {"date": "2019-08-08", "close": 16.74, "volume": 420446.0}, {"date": "2019-08-09", "close": 16.62, "volume": 341095.0}, {"date": "2019-08-12", "close": 16.49, "volume": 305918.0}, {"date": "2019-08-13", "close": 16.61, "volume": 227417.0}, {"date": "2019-08-14", "close": 16.24, "volume": 262755.0}, {"date": "2019-08-15", "close": 16.41, "volume": 434470.0}, {"date": "2019-08-16", "close": 16.61, "volume": 365356.0}, {"date": "2019-08-19", "close": 16.51, "volume": 331242.0}, {"date": "2019-08-20", "close": 16.21, "volume": 324846.0}, {"date": "2019-08-21", "close": 16.16, "volume": 397804.0}, {"date": "2019-08-22", "close": 16.21, "volume": 360821.0}, {"date": "2019-08-23", "close": 15.8, "volume": 566954.0}, {"date": "2019-08-26", "close": 15.87, "volume": 478368.0}, {"date": "2019-08-27", "close": 15.64, "volume": 408601.0}, {"date": "2019-08-28", "close": 15.77, "volume": 678971.0}, {"date": "2019-08-29", "close": 15.88, "volume": 371124.0}, {"date": "2019-08-30", "close": 15.81, "volume": 366228.0}, {"date": "2019-09-03", "close": 15.67, "volume": 318378.0}, {"date": "2019-09-04", "close": 15.59, "volume": 199809.0}, {"date": "2019-09-05", "close": 15.85, "volume": 482256.0}, {"date": "2019-09-06", "close": 15.8, "volume": 233083.0}, {"date": "2019-09-09", "close": 16.14, "volume": 547106.0}, {"date": "2019-09-10", "close": 16.39, "volume": 362939.0}, {"date": "2019-09-11", "close": 16.71, "volume": 531880.0}, {"date": "2019-09-12", "close": 16.76, "volume": 517946.0}, {"date": "2019-09-13", "close": 16.74, "volume": 542134.0}, {"date": "2019-09-16", "close": 16.66, "volume": 591810.0}, {"date": "2019-09-17", "close": 16.62, "volume": 490246.0}, {"date": "2019-09-18", "close": 16.61, "volume": 713021.0}, {"date": "2019-09-19", "close": 16.53, "volume": 471513.0}, {"date": "2019-09-20", "close": 16.63, "volume": 2364192.0}, {"date": "2019-09-23", "close": 16.7, "volume": 696284.0}, {"date": "2019-09-24", "close": 16.51, "volume": 538781.0}, {"date": "2019-09-25", "close": 16.78, "volume": 480049.0}, {"date": "2019-09-26", "close": 16.45, "volume": 444928.0}, {"date": "2019-09-27", "close": 16.545, "volume": 426977.0}, {"date": "2019-09-30", "close": 16.39, "volume": 563681.0}, {"date": "2019-10-01", "close": 16.18, "volume": 676821.0}, {"date": "2019-10-02", "close": 16.35, "volume": 1003749.0}, {"date": "2019-10-03", "close": 16.455, "volume": 478036.0}, {"date": "2019-10-04", "close": 16.35, "volume": 403629.0}, {"date": "2019-10-07", "close": 16.33, "volume": 398787.0}, {"date": "2019-10-08", "close": 16.135, "volume": 337427.0}, {"date": "2019-10-09", "close": 16.195, "volume": 225846.0}, {"date": "2019-10-10", "close": 16.145, "volume": 332778.0}, {"date": "2019-10-11", "close": 16.335, "volume": 309881.0}, {"date": "2019-10-14", "close": 16.27, "volume": 206422.0}, {"date": "2019-10-15", "close": 16.34, "volume": 467301.0}, {"date": "2019-10-16", "close": 16.34, "volume": 498798.0}, {"date": "2019-10-17", "close": 16.67, "volume": 419729.0}, {"date": "2019-10-18", "close": 16.66, "volume": 506674.0}, {"date": "2019-10-21", "close": 17.525, "volume": 631859.0}, {"date": "2019-10-22", "close": 17.475, "volume": 542240.0}, {"date": "2019-10-23", "close": 17.21, "volume": 520721.0}, {"date": "2019-10-24", "close": 17.13, "volume": 261079.0}, {"date": "2019-10-25", "close": 17.11, "volume": 240599.0}, {"date": "2019-10-28", "close": 17.2, "volume": 330615.0}, {"date": "2019-10-29", "close": 17.41, "volume": 527743.0}, {"date": "2019-10-30", "close": 17.0, "volume": 1861088.0}, {"date": "2019-10-31", "close": 16.87, "volume": 804292.0}, {"date": "2019-11-01", "close": 16.91, "volume": 556318.0}, {"date": "2019-11-04", "close": 16.97, "volume": 1019818.0}, {"date": "2019-11-05", "close": 16.97, "volume": 703355.0}, {"date": "2019-11-06", "close": 17.03, "volume": 541162.0}, {"date": "2019-11-07", "close": 16.99, "volume": 703416.0}, {"date": "2019-11-08", "close": 16.99, "volume": 471411.0}, {"date": "2019-11-11", "close": 16.97, "volume": 243046.0}, {"date": "2019-11-12", "close": 17.01, "volume": 469736.0}, {"date": "2019-11-13", "close": 16.97, "volume": 454693.0}, {"date": "2019-11-14", "close": 16.92, "volume": 490770.0}, {"date": "2019-11-15", "close": 16.84, "volume": 678435.0}, {"date": "2019-11-18", "close": 16.75, "volume": 493666.0}, {"date": "2019-11-19", "close": 16.76, "volume": 355775.0}, {"date": "2019-11-20", "close": 16.68, "volume": 563325.0}, {"date": "2019-11-21", "close": 16.55, "volume": 436152.0}, {"date": "2019-11-22", "close": 16.61, "volume": 307376.0}, {"date": "2019-11-25", "close": 16.76, "volume": 559502.0}, {"date": "2019-11-26", "close": 16.71, "volume": 509290.0}, {"date": "2019-11-27", "close": 16.64, "volume": 530961.0}, {"date": "2019-11-29", "close": 16.64, "volume": 229627.0}, {"date": "2019-12-02", "close": 16.53, "volume": 510171.0}, {"date": "2019-12-03", "close": 16.49, "volume": 341428.0}, {"date": "2019-12-04", "close": 16.52, "volume": 415200.0}, {"date": "2019-12-05", "close": 16.53, "volume": 587297.0}, {"date": "2019-12-06", "close": 16.59, "volume": 397298.0}, {"date": "2019-12-09", "close": 16.59, "volume": 662612.0}, {"date": "2019-12-10", "close": 16.58, "volume": 412056.0}, {"date": "2019-12-11", "close": 16.46, "volume": 345215.0}, {"date": "2019-12-12", "close": 16.59, "volume": 478582.0}, {"date": "2019-12-13", "close": 16.6, "volume": 361210.0}, {"date": "2019-12-16", "close": 16.695, "volume": 646066.0}, {"date": "2019-12-17", "close": 16.84, "volume": 572840.0}, {"date": "2019-12-18", "close": 16.67, "volume": 803436.0}, {"date": "2019-12-19", "close": 16.94, "volume": 819151.0}, {"date": "2019-12-20", "close": 16.77, "volume": 1701590.0}, {"date": "2019-12-23", "close": 16.62, "volume": 553672.0}, {"date": "2019-12-24", "close": 16.63, "volume": 212422.0}, {"date": "2019-12-26", "close": 16.63, "volume": 207035.0}, {"date": "2019-12-27", "close": 16.56, "volume": 313333.0}, {"date": "2019-12-30", "close": 16.68, "volume": 388172.0}, {"date": "2019-12-31", "close": 16.63, "volume": 494583.0}, {"date": "2020-01-02", "close": 16.49, "volume": 560867.0}, {"date": "2020-01-03", "close": 16.54, "volume": 588329.0}, {"date": "2020-01-06", "close": 16.51, "volume": 592264.0}, {"date": "2020-01-07", "close": 16.31, "volume": 532965.0}, {"date": "2020-01-08", "close": 16.52, "volume": 809719.0}, {"date": "2020-01-09", "close": 16.41, "volume": 550151.0}, {"date": "2020-01-10", "close": 16.355, "volume": 375268.0}, {"date": "2020-01-13", "close": 16.44, "volume": 368037.0}, {"date": "2020-01-14", "close": 16.46, "volume": 390022.0}, {"date": "2020-01-15", "close": 16.39, "volume": 334899.0}, {"date": "2020-01-16", "close": 16.49, "volume": 381087.0}, {"date": "2020-01-17", "close": 16.39, "volume": 402330.0}, {"date": "2020-01-21", "close": 16.21, "volume": 462328.0}, {"date": "2020-01-22", "close": 16.16, "volume": 408082.0}, {"date": "2020-01-23", "close": 16.315, "volume": 1028295.0}, {"date": "2020-01-24", "close": 16.17, "volume": 429337.0}, {"date": "2020-01-27", "close": 15.62, "volume": 837701.0}, {"date": "2020-01-28", "close": 15.72, "volume": 733689.0}, {"date": "2020-01-29", "close": 15.56, "volume": 1174223.0}, {"date": "2020-01-30", "close": 15.83, "volume": 678851.0}, {"date": "2020-01-31", "close": 15.725, "volume": 1611422.0}, {"date": "2020-02-03", "close": 15.73, "volume": 770105.0}, {"date": "2020-02-04", "close": 15.76, "volume": 538068.0}, {"date": "2020-02-05", "close": 15.73, "volume": 558526.0}, {"date": "2020-02-06", "close": 15.63, "volume": 474546.0}, {"date": "2020-02-07", "close": 15.69, "volume": 739910.0}, {"date": "2020-02-10", "close": 15.69, "volume": 476463.0}, {"date": "2020-02-11", "close": 15.795, "volume": 409890.0}, {"date": "2020-02-12", "close": 15.82, "volume": 390754.0}, {"date": "2020-02-13", "close": 15.9, "volume": 250795.0}, {"date": "2020-02-14", "close": 15.82, "volume": 368405.0}, {"date": "2020-02-18", "close": 15.69, "volume": 244041.0}, {"date": "2020-02-19", "close": 15.65, "volume": 244896.0}, {"date": "2020-02-20", "close": 15.77, "volume": 380276.0}, {"date": "2020-02-21", "close": 15.72, "volume": 438836.0}, {"date": "2020-02-24", "close": 15.52, "volume": 401918.0}, {"date": "2020-02-25", "close": 15.0, "volume": 593559.0}, {"date": "2020-02-26", "close": 14.89, "volume": 721312.0}, {"date": "2020-02-27", "close": 14.42, "volume": 610993.0}, {"date": "2020-02-28", "close": 13.89, "volume": 1094933.0}, {"date": "2020-03-02", "close": 14.645, "volume": 788394.0}, {"date": "2020-03-03", "close": 14.39, "volume": 755724.0}, {"date": "2020-03-04", "close": 14.72, "volume": 535666.0}, {"date": "2020-03-05", "close": 14.33, "volume": 939249.0}, {"date": "2020-03-06", "close": 14.17, "volume": 714977.0}, {"date": "2020-03-09", "close": 12.73, "volume": 1040052.0}, {"date": "2020-03-10", "close": 12.91, "volume": 564877.0}, {"date": "2020-03-11", "close": 12.15, "volume": 860054.0}, {"date": "2020-03-12", "close": 10.99, "volume": 1040067.0}, {"date": "2020-03-13", "close": 11.63, "volume": 967129.0}, {"date": "2020-03-16", "close": 11.29, "volume": 863705.0}, {"date": "2020-03-17", "close": 12.26, "volume": 1067055.0}, {"date": "2020-03-18", "close": 11.49, "volume": 1568082.0}, {"date": "2020-03-19", "close": 11.55, "volume": 796211.0}, {"date": "2020-03-20", "close": 10.71, "volume": 1290998.0}, {"date": "2020-03-23", "close": 10.16, "volume": 1146021.0}, {"date": "2020-03-24", "close": 10.94, "volume": 1045785.0}, {"date": "2020-03-25", "close": 11.22, "volume": 1226485.0}, {"date": "2020-03-26", "close": 11.85, "volume": 916860.0}, {"date": "2020-03-27", "close": 11.35, "volume": 583289.0}, {"date": "2020-03-30", "close": 11.645, "volume": 555282.0}, {"date": "2020-03-31", "close": 11.57, "volume": 648947.0}, {"date": "2020-04-01", "close": 11.01, "volume": 751740.0}, {"date": "2020-04-02", "close": 10.99, "volume": 526288.0}, {"date": "2020-04-03", "close": 10.65, "volume": 566703.0}, {"date": "2020-04-06", "close": 11.22, "volume": 549259.0}, {"date": "2020-04-07", "close": 11.24, "volume": 502715.0}, {"date": "2020-04-08", "close": 11.24, "volume": 512512.0}, {"date": "2020-04-09", "close": 12.13, "volume": 728595.0}, {"date": "2020-04-13", "close": 11.16, "volume": 600747.0}, {"date": "2020-04-14", "close": 11.14, "volume": 579859.0}, {"date": "2020-04-15", "close": 10.49, "volume": 671143.0}, {"date": "2020-04-16", "close": 9.7, "volume": 1558772.0}, {"date": "2020-04-17", "close": 9.99, "volume": 1081200.0}, {"date": "2020-04-20", "close": 10.21, "volume": 1197571.0}, {"date": "2020-04-21", "close": 9.84, "volume": 2250732.0}, {"date": "2020-04-22", "close": 10.2, "volume": 5875313.0}, {"date": "2020-04-23", "close": 10.38, "volume": 1808148.0}, {"date": "2020-04-24", "close": 10.33, "volume": 5243807.0}, {"date": "2020-04-27", "close": 10.82, "volume": 1206108.0}, {"date": "2020-04-28", "close": 10.98, "volume": 1038984.0}, {"date": "2020-04-29", "close": 11.12, "volume": 4146094.0}, {"date": "2020-04-30", "close": 10.61, "volume": 1051782.0}, {"date": "2020-05-01", "close": 10.22, "volume": 874285.0}, {"date": "2020-05-04", "close": 10.25, "volume": 812660.0}, {"date": "2020-05-05", "close": 10.14, "volume": 1329068.0}, {"date": "2020-05-06", "close": 10.01, "volume": 886881.0}, {"date": "2020-05-07", "close": 10.35, "volume": 1468043.0}, {"date": "2020-05-08", "close": 10.86, "volume": 1100728.0}, {"date": "2020-05-11", "close": 10.2, "volume": 1181192.0}, {"date": "2020-05-12", "close": 9.73, "volume": 945409.0}, {"date": "2020-05-13", "close": 9.13, "volume": 1324898.0}, {"date": "2020-05-14", "close": 9.07, "volume": 870422.0}, {"date": "2020-05-15", "close": 9.03, "volume": 997704.0}, {"date": "2020-05-18", "close": 9.81, "volume": 924890.0}, {"date": "2020-05-19", "close": 9.26, "volume": 700159.0}, {"date": "2020-05-20", "close": 9.71, "volume": 724782.0}, {"date": "2020-05-21", "close": 9.64, "volume": 432186.0}, {"date": "2020-05-22", "close": 9.65, "volume": 462166.0}, {"date": "2020-05-26", "close": 10.09, "volume": 793141.0}, {"date": "2020-05-27", "close": 10.73, "volume": 793067.0}, {"date": "2020-05-28", "close": 10.36, "volume": 613244.0}, {"date": "2020-05-29", "close": 9.96, "volume": 547297.0}, {"date": "2020-06-01", "close": 9.87, "volume": 624334.0}, {"date": "2020-06-02", "close": 9.82, "volume": 559739.0}, {"date": "2020-06-03", "close": 10.34, "volume": 661696.0}, {"date": "2020-06-04", "close": 10.53, "volume": 505993.0}, {"date": "2020-06-05", "close": 10.94, "volume": 986978.0}, {"date": "2020-06-08", "close": 11.265, "volume": 746880.0}, {"date": "2020-06-09", "close": 11.175, "volume": 557360.0}, {"date": "2020-06-10", "close": 10.55, "volume": 490100.0}, {"date": "2020-06-11", "close": 9.85, "volume": 832886.0}, {"date": "2020-06-12", "close": 10.12, "volume": 728884.0}, {"date": "2020-06-15", "close": 10.245, "volume": 1273834.0}, {"date": "2020-06-16", "close": 10.56, "volume": 937823.0}, {"date": "2020-06-17", "close": 10.21, "volume": 740282.0}, {"date": "2020-06-18", "close": 10.29, "volume": 788085.0}, {"date": "2020-06-19", "close": 10.3, "volume": 3357257.0}, {"date": "2020-06-22", "close": 10.135, "volume": 768153.0}, {"date": "2020-06-23", "close": 10.08, "volume": 592779.0}, {"date": "2020-06-24", "close": 9.62, "volume": 649529.0}, {"date": "2020-06-25", "close": 9.89, "volume": 571783.0}, {"date": "2020-06-26", "close": 9.47, "volume": 1268687.0}, {"date": "2020-06-29", "close": 10.01, "volume": 587091.0}, {"date": "2020-06-30", "close": 10.225, "volume": 529246.0}, {"date": "2020-07-01", "close": 9.74, "volume": 399867.0}, {"date": "2020-07-02", "close": 9.71, "volume": 417970.0}, {"date": "2020-07-06", "close": 9.72, "volume": 481102.0}, {"date": "2020-07-07", "close": 9.44, "volume": 709066.0}, {"date": "2020-07-08", "close": 9.42, "volume": 616791.0}, {"date": "2020-07-09", "close": 9.01, "volume": 754437.0}, {"date": "2020-07-10", "close": 9.485, "volume": 775058.0}, {"date": "2020-07-13", "close": 9.59, "volume": 724766.0}, {"date": "2020-07-14", "close": 9.58, "volume": 684441.0}, {"date": "2020-07-15", "close": 10.03, "volume": 662648.0}, {"date": "2020-07-16", "close": 10.03, "volume": 461375.0}, {"date": "2020-07-17", "close": 9.83, "volume": 787018.0}, {"date": "2020-07-20", "close": 9.63, "volume": 509620.0}, {"date": "2020-07-21", "close": 10.17, "volume": 838206.0}, {"date": "2020-07-22", "close": 9.85, "volume": 436648.0}, {"date": "2020-07-23", "close": 10.1, "volume": 631743.0}, {"date": "2020-07-24", "close": 9.925, "volume": 439346.0}, {"date": "2020-07-27", "close": 9.695, "volume": 626507.0}, {"date": "2020-07-28", "close": 9.74, "volume": 522881.0}, {"date": "2020-07-29", "close": 9.875, "volume": 438702.0}, {"date": "2020-07-30", "close": 9.74, "volume": 382628.0}, {"date": "2020-07-31", "close": 9.85, "volume": 1067461.0}, {"date": "2020-08-03", "close": 9.82, "volume": 676142.0}, {"date": "2020-08-04", "close": 9.875, "volume": 765272.0}, {"date": "2020-08-05", "close": 9.965, "volume": 1213489.0}, {"date": "2020-08-06", "close": 9.96, "volume": 575932.0}, {"date": "2020-08-07", "close": 10.27, "volume": 613043.0}, {"date": "2020-08-10", "close": 10.36, "volume": 484857.0}, {"date": "2020-08-11", "close": 10.41, "volume": 635949.0}, {"date": "2020-08-12", "close": 10.43, "volume": 466673.0}, {"date": "2020-08-13", "close": 10.25, "volume": 325588.0}, {"date": "2020-08-14", "close": 10.46, "volume": 698009.0}, {"date": "2020-08-17", "close": 10.335, "volume": 510151.0}, {"date": "2020-08-18", "close": 10.025, "volume": 418898.0}, {"date": "2020-08-19", "close": 10.01, "volume": 405141.0}, {"date": "2020-08-20", "close": 9.87, "volume": 326671.0}, {"date": "2020-08-21", "close": 9.93, "volume": 635495.0}, {"date": "2020-08-24", "close": 10.29, "volume": 413057.0}, {"date": "2020-08-25", "close": 10.2, "volume": 368378.0}, {"date": "2020-08-26", "close": 10.0, "volume": 447806.0}, {"date": "2020-08-27", "close": 10.14, "volume": 458770.0}, {"date": "2020-08-28", "close": 10.11, "volume": 394957.0}, {"date": "2020-08-31", "close": 10.11, "volume": 593674.0}, {"date": "2020-09-01", "close": 10.1, "volume": 353383.0}, {"date": "2020-09-02", "close": 10.18, "volume": 362947.0}, {"date": "2020-09-03", "close": 10.22, "volume": 528230.0}, {"date": "2020-09-04", "close": 10.29, "volume": 434513.0}, {"date": "2020-09-08", "close": 10.21, "volume": 751037.0}, {"date": "2020-09-09", "close": 10.13, "volume": 455485.0}, {"date": "2020-09-10", "close": 10.02, "volume": 546291.0}, {"date": "2020-09-11", "close": 9.965, "volume": 531778.0}, {"date": "2020-09-14", "close": 10.29, "volume": 507758.0}, {"date": "2020-09-15", "close": 10.205, "volume": 389409.0}, {"date": "2020-09-16", "close": 10.13, "volume": 806362.0}, {"date": "2020-09-17", "close": 10.12, "volume": 615800.0}, {"date": "2020-09-18", "close": 9.95, "volume": 2939843.0}, {"date": "2020-09-21", "close": 9.35, "volume": 1126768.0}, {"date": "2020-09-22", "close": 9.19, "volume": 578445.0}, {"date": "2020-09-23", "close": 8.9, "volume": 652054.0}, {"date": "2020-09-24", "close": 9.045, "volume": 836760.0}, {"date": "2020-09-25", "close": 9.11, "volume": 523509.0}, {"date": "2020-09-28", "close": 9.39, "volume": 717839.0}, {"date": "2020-09-29", "close": 9.23, "volume": 476933.0}, {"date": "2020-09-30", "close": 9.2, "volume": 732576.0}, {"date": "2020-10-01", "close": 9.3, "volume": 419452.0}, {"date": "2020-10-02", "close": 9.515, "volume": 672311.0}, {"date": "2020-10-05", "close": 9.76, "volume": 460574.0}, {"date": "2020-10-06", "close": 9.77, "volume": 787465.0}, {"date": "2020-10-07", "close": 10.02, "volume": 688405.0}, {"date": "2020-10-08", "close": 10.18, "volume": 419289.0}, {"date": "2020-10-09", "close": 10.06, "volume": 459632.0}, {"date": "2020-10-12", "close": 10.35, "volume": 584724.0}, {"date": "2020-10-13", "close": 9.99, "volume": 535636.0}, {"date": "2020-10-14", "close": 9.98, "volume": 323159.0}, {"date": "2020-10-15", "close": 10.19, "volume": 485471.0}, {"date": "2020-10-16", "close": 10.24, "volume": 503882.0}, {"date": "2020-10-19", "close": 10.12, "volume": 331998.0}, {"date": "2020-10-20", "close": 10.26, "volume": 410243.0}, {"date": "2020-10-21", "close": 10.31, "volume": 287626.0}, {"date": "2020-10-22", "close": 10.55, "volume": 557088.0}, {"date": "2020-10-23", "close": 10.57, "volume": 467311.0}, {"date": "2020-10-26", "close": 10.63, "volume": 532025.0}, {"date": "2020-10-27", "close": 10.5, "volume": 470745.0}, {"date": "2020-10-28", "close": 10.42, "volume": 474856.0}, {"date": "2020-10-29", "close": 10.535, "volume": 617037.0}, {"date": "2020-10-30", "close": 10.67, "volume": 527298.0}, {"date": "2020-11-02", "close": 10.93, "volume": 500083.0}, {"date": "2020-11-03", "close": 11.15, "volume": 511614.0}, {"date": "2020-11-04", "close": 10.21, "volume": 437213.0}, {"date": "2020-11-05", "close": 10.58, "volume": 516267.0}, {"date": "2020-11-06", "close": 10.28, "volume": 455178.0}, {"date": "2020-11-09", "close": 11.74, "volume": 1020624.0}, {"date": "2020-11-10", "close": 12.09, "volume": 824436.0}, {"date": "2020-11-11", "close": 11.69, "volume": 453252.0}, {"date": "2020-11-12", "close": 11.525, "volume": 621648.0}, {"date": "2020-11-13", "close": 11.7, "volume": 350430.0}, {"date": "2020-11-16", "close": 12.39, "volume": 802715.0}, {"date": "2020-11-17", "close": 12.14, "volume": 597202.0}, {"date": "2020-11-18", "close": 11.88, "volume": 434078.0}, {"date": "2020-11-19", "close": 11.77, "volume": 475010.0}, {"date": "2020-11-20", "close": 11.94, "volume": 771899.0}, {"date": "2020-11-23", "close": 12.005, "volume": 658391.0}, {"date": "2020-11-24", "close": 12.53, "volume": 606289.0}, {"date": "2020-11-25", "close": 12.37, "volume": 426135.0}, {"date": "2020-11-27", "close": 12.14, "volume": 243758.0}, {"date": "2020-11-30", "close": 11.83, "volume": 696033.0}, {"date": "2020-12-01", "close": 11.95, "volume": 421338.0}, {"date": "2020-12-02", "close": 12.13, "volume": 533166.0}, {"date": "2020-12-03", "close": 12.16, "volume": 355326.0}, {"date": "2020-12-04", "close": 12.51, "volume": 605064.0}, {"date": "2020-12-07", "close": 12.45, "volume": 402443.0}, {"date": "2020-12-08", "close": 12.53, "volume": 442715.0}, {"date": "2020-12-09", "close": 12.53, "volume": 543580.0}, {"date": "2020-12-10", "close": 12.41, "volume": 306608.0}, {"date": "2020-12-11", "close": 12.39, "volume": 427994.0}, {"date": "2020-12-14", "close": 12.24, "volume": 600166.0}, {"date": "2020-12-15", "close": 12.44, "volume": 612596.0}, {"date": "2020-12-16", "close": 12.37, "volume": 423220.0}, {"date": "2020-12-17", "close": 12.35, "volume": 481714.0}, {"date": "2020-12-18", "close": 12.26, "volume": 2075319.0}, {"date": "2020-12-21", "close": 12.26, "volume": 568473.0}, {"date": "2020-12-22", "close": 12.31, "volume": 592249.0}, {"date": "2020-12-23", "close": 12.56, "volume": 429355.0}, {"date": "2020-12-24", "close": 12.55, "volume": 249340.0}, {"date": "2020-12-28", "close": 12.8, "volume": 605927.0}, {"date": "2020-12-29", "close": 12.51, "volume": 382052.0}, {"date": "2020-12-30", "close": 12.61, "volume": 320398.0}, {"date": "2020-12-31", "close": 12.74, "volume": 396094.0}, {"date": "2021-01-04", "close": 12.66, "volume": 766520.0}, {"date": "2021-01-05", "close": 12.68, "volume": 727791.0}, {"date": "2021-01-06", "close": 13.69, "volume": 1128350.0}, {"date": "2021-01-07", "close": 13.97, "volume": 665882.0}, {"date": "2021-01-08", "close": 13.86, "volume": 707528.0}, {"date": "2021-01-11", "close": 14.0, "volume": 508579.0}, {"date": "2021-01-12", "close": 14.14, "volume": 476897.0}, {"date": "2021-01-13", "close": 13.84, "volume": 610639.0}, {"date": "2021-01-14", "close": 13.975, "volume": 609490.0}, {"date": "2021-01-15", "close": 13.85, "volume": 662473.0}, {"date": "2021-01-19", "close": 13.89, "volume": 657308.0}, {"date": "2021-01-20", "close": 13.82, "volume": 560521.0}, {"date": "2021-01-21", "close": 13.75, "volume": 531690.0}, {"date": "2021-01-22", "close": 13.86, "volume": 596801.0}, {"date": "2021-01-25", "close": 13.62, "volume": 720536.0}, {"date": "2021-01-26", "close": 13.4, "volume": 526597.0}, {"date": "2021-01-27", "close": 12.96, "volume": 856162.0}, {"date": "2021-01-28", "close": 13.07, "volume": 737274.0}, {"date": "2021-01-29", "close": 12.75, "volume": 1448073.0}, {"date": "2021-02-01", "close": 13.035, "volume": 606220.0}, {"date": "2021-02-02", "close": 13.19, "volume": 654742.0}, {"date": "2021-02-03", "close": 13.05, "volume": 891624.0}, {"date": "2021-02-04", "close": 13.34, "volume": 729193.0}, {"date": "2021-02-05", "close": 13.17, "volume": 568050.0}, {"date": "2021-02-08", "close": 13.395, "volume": 440564.0}, {"date": "2021-02-09", "close": 13.75, "volume": 674095.0}, {"date": "2021-02-10", "close": 13.6, "volume": 579915.0}, {"date": "2021-02-11", "close": 13.44, "volume": 611976.0}, {"date": "2021-02-12", "close": 13.55, "volume": 305760.0}, {"date": "2021-02-16", "close": 13.75, "volume": 543739.0}, {"date": "2021-02-17", "close": 13.71, "volume": 509760.0}, {"date": "2021-02-18", "close": 13.77, "volume": 537722.0}, {"date": "2021-02-19", "close": 13.91, "volume": 596760.0}, {"date": "2021-02-22", "close": 14.18, "volume": 713326.0}, {"date": "2021-02-23", "close": 14.34, "volume": 864892.0}, {"date": "2021-02-24", "close": 14.47, "volume": 754668.0}, {"date": "2021-02-25", "close": 14.25, "volume": 511006.0}, {"date": "2021-02-26", "close": 14.12, "volume": 868084.0}, {"date": "2021-03-01", "close": 14.32, "volume": 547727.0}, {"date": "2021-03-02", "close": 14.23, "volume": 421737.0}, {"date": "2021-03-03", "close": 14.41, "volume": 595717.0}, {"date": "2021-03-04", "close": 14.46, "volume": 839066.0}, {"date": "2021-03-05", "close": 14.94, "volume": 1210009.0}, {"date": "2021-03-08", "close": 15.39, "volume": 943416.0}, {"date": "2021-03-09", "close": 15.0, "volume": 675170.0}, {"date": "2021-03-10", "close": 15.26, "volume": 775299.0}, {"date": "2021-03-11", "close": 15.18, "volume": 547134.0}, {"date": "2021-03-12", "close": 15.33, "volume": 557046.0}, {"date": "2021-03-15", "close": 15.15, "volume": 950406.0}, {"date": "2021-03-16", "close": 15.045, "volume": 811960.0}, {"date": "2021-03-17", "close": 15.045, "volume": 633869.0}, {"date": "2021-03-18", "close": 15.03, "volume": 640266.0}, {"date": "2021-03-19", "close": 14.91, "volume": 3536314.0}, {"date": "2021-03-22", "close": 14.645, "volume": 550280.0}, {"date": "2021-03-23", "close": 14.41, "volume": 533642.0}, {"date": "2021-03-24", "close": 14.39, "volume": 594681.0}, {"date": "2021-03-25", "close": 14.59, "volume": 404816.0}, {"date": "2021-03-26", "close": 14.82, "volume": 462268.0}, {"date": "2021-03-29", "close": 14.5, "volume": 1093322.0}, {"date": "2021-03-30", "close": 14.67, "volume": 561489.0}, {"date": "2021-03-31", "close": 14.45, "volume": 755716.0}, {"date": "2021-04-01", "close": 14.53, "volume": 379058.0}, {"date": "2021-04-05", "close": 14.55, "volume": 502688.0}, {"date": "2021-04-06", "close": 14.48, "volume": 354714.0}, {"date": "2021-04-07", "close": 14.42, "volume": 431324.0}, {"date": "2021-04-08", "close": 14.41, "volume": 376726.0}, {"date": "2021-04-09", "close": 14.55, "volume": 429652.0}, {"date": "2021-04-12", "close": 14.55, "volume": 359359.0}, {"date": "2021-04-13", "close": 14.16, "volume": 688272.0}, {"date": "2021-04-14", "close": 14.325, "volume": 739373.0}, {"date": "2021-04-15", "close": 14.24, "volume": 434218.0}, {"date": "2021-04-16", "close": 14.27, "volume": 293169.0}, {"date": "2021-04-19", "close": 14.33, "volume": 511630.0}, {"date": "2021-04-20", "close": 13.94, "volume": 586338.0}, {"date": "2021-04-21", "close": 14.11, "volume": 367130.0}, {"date": "2021-04-22", "close": 13.9, "volume": 401034.0}, {"date": "2021-04-23", "close": 14.14, "volume": 543523.0}, {"date": "2021-04-26", "close": 14.18, "volume": 438440.0}, {"date": "2021-04-27", "close": 14.19, "volume": 447251.0}, {"date": "2021-04-28", "close": 14.16, "volume": 374578.0}, {"date": "2021-04-29", "close": 14.24, "volume": 374558.0}, {"date": "2021-04-30", "close": 14.04, "volume": 619057.0}, {"date": "2021-05-03", "close": 14.22, "volume": 1055701.0}, {"date": "2021-05-04", "close": 14.24, "volume": 682497.0}, {"date": "2021-05-05", "close": 14.05, "volume": 579085.0}, {"date": "2021-05-06", "close": 14.12, "volume": 546925.0}, {"date": "2021-05-07", "close": 14.08, "volume": 430913.0}, {"date": "2021-05-10", "close": 13.9, "volume": 687747.0}, {"date": "2021-05-11", "close": 13.81, "volume": 431848.0}, {"date": "2021-05-12", "close": 13.57, "volume": 398542.0}, {"date": "2021-05-13", "close": 14.14, "volume": 849326.0}, {"date": "2021-05-14", "close": 14.22, "volume": 514295.0}, {"date": "2021-05-17", "close": 14.43, "volume": 821046.0}, {"date": "2021-05-18", "close": 14.18, "volume": 450165.0}, {"date": "2021-05-19", "close": 14.25, "volume": 622986.0}, {"date": "2021-05-20", "close": 14.18, "volume": 479988.0}, {"date": "2021-05-21", "close": 14.31, "volume": 1399200.0}, {"date": "2021-05-24", "close": 14.1, "volume": 393072.0}, {"date": "2021-05-25", "close": 13.68, "volume": 592115.0}, {"date": "2021-05-26", "close": 13.88, "volume": 469386.0}, {"date": "2021-05-27", "close": 14.1, "volume": 397155.0}, {"date": "2021-05-28", "close": 14.16, "volume": 325045.0}, {"date": "2021-06-01", "close": 14.35, "volume": 802363.0}, {"date": "2021-06-02", "close": 14.08, "volume": 720380.0}, {"date": "2021-06-03", "close": 14.18, "volume": 471423.0}, {"date": "2021-06-04", "close": 14.27, "volume": 395092.0}, {"date": "2021-06-07", "close": 14.28, "volume": 594617.0}, {"date": "2021-06-08", "close": 14.41, "volume": 373242.0}, {"date": "2021-06-09", "close": 14.16, "volume": 377474.0}, {"date": "2021-06-10", "close": 14.08, "volume": 282570.0}, {"date": "2021-06-11", "close": 14.14, "volume": 221113.0}, {"date": "2021-06-14", "close": 14.23, "volume": 640632.0}, {"date": "2021-06-15", "close": 14.32, "volume": 428153.0}, {"date": "2021-06-16", "close": 14.42, "volume": 432049.0}, {"date": "2021-06-17", "close": 13.99, "volume": 718019.0}, {"date": "2021-06-18", "close": 13.48, "volume": 1501695.0}, {"date": "2021-06-21", "close": 13.8, "volume": 406647.0}, {"date": "2021-06-22", "close": 13.8, "volume": 336729.0}, {"date": "2021-06-23", "close": 13.66, "volume": 709923.0}, {"date": "2021-06-24", "close": 13.87, "volume": 303316.0}, {"date": "2021-06-25", "close": 13.66, "volume": 1218490.0}, {"date": "2021-06-28", "close": 13.52, "volume": 740279.0}, {"date": "2021-06-29", "close": 13.63, "volume": 557020.0}, {"date": "2021-06-30", "close": 13.64, "volume": 478789.0}, {"date": "2021-07-01", "close": 13.77, "volume": 405619.0}, {"date": "2021-07-02", "close": 13.68, "volume": 535644.0}, {"date": "2021-07-06", "close": 13.53, "volume": 792380.0}, {"date": "2021-07-07", "close": 13.52, "volume": 673880.0}, {"date": "2021-07-08", "close": 13.35, "volume": 799482.0}, {"date": "2021-07-09", "close": 13.55, "volume": 543787.0}, {"date": "2021-07-12", "close": 13.76, "volume": 709433.0}, {"date": "2021-07-13", "close": 13.48, "volume": 494305.0}, {"date": "2021-07-14", "close": 13.54, "volume": 435486.0}, {"date": "2021-07-15", "close": 13.68, "volume": 339424.0}, {"date": "2021-07-16", "close": 13.54, "volume": 444677.0}, {"date": "2021-07-19", "close": 13.28, "volume": 859478.0}, {"date": "2021-07-20", "close": 13.48, "volume": 738642.0}, {"date": "2021-07-21", "close": 13.52, "volume": 346432.0}, {"date": "2021-07-22", "close": 13.39, "volume": 558960.0}, {"date": "2021-07-23", "close": 13.46, "volume": 507289.0}, {"date": "2021-07-26", "close": 13.51, "volume": 615268.0}, {"date": "2021-07-27", "close": 13.0, "volume": 1101148.0}, {"date": "2021-07-28", "close": 13.24, "volume": 788672.0}, {"date": "2021-07-29", "close": 13.34, "volume": 562805.0}, {"date": "2021-07-30", "close": 13.31, "volume": 573167.0}, {"date": "2021-08-02", "close": 13.14, "volume": 740665.0}, {"date": "2021-08-03", "close": 13.25, "volume": 910970.0}, {"date": "2021-08-04", "close": 12.87, "volume": 586815.0}, {"date": "2021-08-05", "close": 12.97, "volume": 442162.0}, {"date": "2021-08-06", "close": 13.18, "volume": 494084.0}, {"date": "2021-08-09", "close": 13.1, "volume": 297156.0}, {"date": "2021-08-10", "close": 13.22, "volume": 330503.0}, {"date": "2021-08-11", "close": 13.37, "volume": 502287.0}, {"date": "2021-08-12", "close": 13.34, "volume": 573969.0}, {"date": "2021-08-13", "close": 13.32, "volume": 527731.0}, {"date": "2021-08-16", "close": 13.33, "volume": 576308.0}, {"date": "2021-08-17", "close": 13.22, "volume": 440885.0}, {"date": "2021-08-18", "close": 13.09, "volume": 378110.0}, {"date": "2021-08-19", "close": 12.97, "volume": 491873.0}, {"date": "2021-08-20", "close": 13.1, "volume": 1165480.0}, {"date": "2021-08-23", "close": 13.17, "volume": 322100.0}, {"date": "2021-08-24", "close": 13.08, "volume": 408313.0}, {"date": "2021-08-25", "close": 13.05, "volume": 427953.0}, {"date": "2021-08-26", "close": 12.95, "volume": 412636.0}, {"date": "2021-08-27", "close": 13.16, "volume": 573636.0}, {"date": "2021-08-30", "close": 12.93, "volume": 323312.0}, {"date": "2021-08-31", "close": 13.02, "volume": 365787.0}, {"date": "2021-09-01", "close": 12.95, "volume": 311663.0}, {"date": "2021-09-02", "close": 12.89, "volume": 392984.0}, {"date": "2021-09-03", "close": 12.74, "volume": 490733.0}, {"date": "2021-09-07", "close": 12.69, "volume": 418631.0}, {"date": "2021-09-08", "close": 12.59, "volume": 424089.0}, {"date": "2021-09-09", "close": 12.64, "volume": 654685.0}, {"date": "2021-09-10", "close": 12.63, "volume": 717683.0}, {"date": "2021-09-13", "close": 12.78, "volume": 647409.0}, {"date": "2021-09-14", "close": 12.7, "volume": 602863.0}, {"date": "2021-09-15", "close": 12.69, "volume": 507839.0}, {"date": "2021-09-16", "close": 12.58, "volume": 555237.0}, {"date": "2021-09-17", "close": 12.8, "volume": 2407385.0}, {"date": "2021-09-20", "close": 12.5, "volume": 1020195.0}, {"date": "2021-09-21", "close": 12.43, "volume": 636183.0}, {"date": "2021-09-22", "close": 12.57, "volume": 613850.0}, {"date": "2021-09-23", "close": 12.81, "volume": 455591.0}, {"date": "2021-09-24", "close": 12.94, "volume": 491628.0}, {"date": "2021-09-27", "close": 13.29, "volume": 803876.0}, {"date": "2021-09-28", "close": 13.24, "volume": 714785.0}, {"date": "2021-09-29", "close": 13.4, "volume": 624796.0}, {"date": "2021-09-30", "close": 13.28, "volume": 818961.0}, {"date": "2021-10-01", "close": 13.48, "volume": 810739.0}, {"date": "2021-10-04", "close": 13.56, "volume": 634685.0}, {"date": "2021-10-05", "close": 13.56, "volume": 718174.0}, {"date": "2021-10-06", "close": 13.58, "volume": 545693.0}, {"date": "2021-10-07", "close": 13.75, "volume": 445018.0}, {"date": "2021-10-08", "close": 13.9, "volume": 388695.0}, {"date": "2021-10-11", "close": 13.89, "volume": 379148.0}, {"date": "2021-10-12", "close": 13.93, "volume": 420011.0}, {"date": "2021-10-13", "close": 13.84, "volume": 447194.0}, {"date": "2021-10-14", "close": 13.98, "volume": 334701.0}, {"date": "2021-10-15", "close": 13.91, "volume": 661930.0}, {"date": "2021-10-18", "close": 13.81, "volume": 388706.0}, {"date": "2021-10-19", "close": 13.8, "volume": 358881.0}, {"date": "2021-10-20", "close": 14.02, "volume": 443164.0}, {"date": "2021-10-21", "close": 13.98, "volume": 642244.0}, {"date": "2021-10-22", "close": 14.09, "volume": 370332.0}, {"date": "2021-10-25", "close": 14.31, "volume": 826352.0}, {"date": "2021-10-26", "close": 14.26, "volume": 642710.0}, {"date": "2021-10-27", "close": 14.02, "volume": 773352.0}, {"date": "2021-10-28", "close": 13.89, "volume": 548458.0}, {"date": "2021-10-29", "close": 13.8, "volume": 467906.0}, {"date": "2021-11-01", "close": 14.22, "volume": 459118.0}, {"date": "2021-11-02", "close": 14.06, "volume": 371869.0}, {"date": "2021-11-03", "close": 14.32, "volume": 553723.0}, {"date": "2021-11-04", "close": 13.89, "volume": 654202.0}, {"date": "2021-11-05", "close": 14.21, "volume": 478095.0}, {"date": "2021-11-08", "close": 14.22, "volume": 376045.0}, {"date": "2021-11-09", "close": 14.17, "volume": 445867.0}, {"date": "2021-11-10", "close": 14.26, "volume": 345566.0}, {"date": "2021-11-11", "close": 14.42, "volume": 504073.0}, {"date": "2021-11-12", "close": 14.23, "volume": 370753.0}, {"date": "2021-11-15", "close": 14.34, "volume": 570029.0}, {"date": "2021-11-16", "close": 14.19, "volume": 491146.0}, {"date": "2021-11-17", "close": 13.98, "volume": 468579.0}, {"date": "2021-11-18", "close": 13.94, "volume": 462107.0}, {"date": "2021-11-19", "close": 13.86, "volume": 401673.0}, {"date": "2021-11-22", "close": 14.07, "volume": 371587.0}, {"date": "2021-11-23", "close": 14.16, "volume": 333327.0}, {"date": "2021-11-24", "close": 14.11, "volume": 206451.0}, {"date": "2021-11-26", "close": 13.45, "volume": 516255.0}, {"date": "2021-11-29", "close": 13.32, "volume": 597200.0}, {"date": "2021-11-30", "close": 13.28, "volume": 680244.0}, {"date": "2021-12-01", "close": 13.2, "volume": 633504.0}, {"date": "2021-12-02", "close": 13.79, "volume": 970762.0}, {"date": "2021-12-03", "close": 13.93, "volume": 1150563.0}, {"date": "2021-12-06", "close": 14.15, "volume": 701870.0}, {"date": "2021-12-07", "close": 13.86, "volume": 615129.0}, {"date": "2021-12-08", "close": 13.84, "volume": 459754.0}, {"date": "2021-12-09", "close": 13.64, "volume": 428606.0}, {"date": "2021-12-10", "close": 13.71, "volume": 378730.0}, {"date": "2021-12-13", "close": 13.7, "volume": 572329.0}, {"date": "2021-12-14", "close": 13.77, "volume": 802091.0}, {"date": "2021-12-15", "close": 13.53, "volume": 1635736.0}, {"date": "2021-12-16", "close": 13.8, "volume": 694708.0}, {"date": "2021-12-17", "close": 13.77, "volume": 3601422.0}, {"date": "2021-12-20", "close": 13.54, "volume": 827041.0}, {"date": "2021-12-21", "close": 13.73, "volume": 470885.0}, {"date": "2021-12-22", "close": 13.86, "volume": 403654.0}, {"date": "2021-12-23", "close": 14.0, "volume": 284370.0}, {"date": "2021-12-27", "close": 14.13, "volume": 415471.0}, {"date": "2021-12-28", "close": 14.14, "volume": 406012.0}, {"date": "2021-12-29", "close": 14.16, "volume": 310483.0}, {"date": "2021-12-30", "close": 14.15, "volume": 494271.0}, {"date": "2021-12-31", "close": 14.16, "volume": 368829.0}, {"date": "2022-01-03", "close": 14.25, "volume": 633632.0}, {"date": "2022-01-04", "close": 14.4, "volume": 716380.0}, {"date": "2022-01-05", "close": 14.35, "volume": 670694.0}, {"date": "2022-01-06", "close": 14.68, "volume": 949163.0}, {"date": "2022-01-07", "close": 14.72, "volume": 909555.0}, {"date": "2022-01-10", "close": 14.72, "volume": 1246134.0}, {"date": "2022-01-11", "close": 14.75, "volume": 713382.0}, {"date": "2022-01-12", "close": 14.81, "volume": 560385.0}, {"date": "2022-01-13", "close": 14.84, "volume": 782899.0}, {"date": "2022-01-14", "close": 15.01, "volume": 837910.0}, {"date": "2022-01-18", "close": 14.94, "volume": 589800.0}, {"date": "2022-01-19", "close": 14.65, "volume": 512191.0}, {"date": "2022-01-20", "close": 14.38, "volume": 574602.0}, {"date": "2022-01-21", "close": 14.28, "volume": 866700.0}, {"date": "2022-01-24", "close": 14.41, "volume": 1250720.0}, {"date": "2022-01-25", "close": 14.59, "volume": 1111089.0}, {"date": "2022-01-26", "close": 14.32, "volume": 1057529.0}, {"date": "2022-01-27", "close": 14.02, "volume": 1015098.0}, {"date": "2022-01-28", "close": 14.02, "volume": 935051.0}, {"date": "2022-01-31", "close": 14.11, "volume": 2573696.0}, {"date": "2022-02-01", "close": 14.09, "volume": 1172485.0}, {"date": "2022-02-02", "close": 13.8, "volume": 996719.0}, {"date": "2022-02-03", "close": 13.84, "volume": 710607.0}, {"date": "2022-02-04", "close": 13.93, "volume": 678702.0}, {"date": "2022-02-07", "close": 13.96, "volume": 645720.0}, {"date": "2022-02-08", "close": 14.23, "volume": 656437.0}, {"date": "2022-02-09", "close": 13.94, "volume": 607448.0}, {"date": "2022-02-10", "close": 13.99, "volume": 899950.0}, {"date": "2022-02-11", "close": 14.18, "volume": 1008609.0}, {"date": "2022-02-14", "close": 14.06, "volume": 1132845.0}, {"date": "2022-02-15", "close": 14.21, "volume": 599375.0}, {"date": "2022-02-16", "close": 14.26, "volume": 549399.0}, {"date": "2022-02-17", "close": 13.97, "volume": 839356.0}, {"date": "2022-02-18", "close": 14.26, "volume": 1001636.0}, {"date": "2022-02-22", "close": 14.15, "volume": 846190.0}, {"date": "2022-02-23", "close": 13.98, "volume": 756704.0}, {"date": "2022-02-24", "close": 13.73, "volume": 845005.0}, {"date": "2022-02-25", "close": 14.03, "volume": 1379568.0}, {"date": "2022-02-28", "close": 14.08, "volume": 2355194.0}, {"date": "2022-03-01", "close": 13.6, "volume": 1326334.0}, {"date": "2022-03-02", "close": 13.93, "volume": 689219.0}, {"date": "2022-03-03", "close": 14.13, "volume": 756450.0}, {"date": "2022-03-04", "close": 13.86, "volume": 908247.0}, {"date": "2022-03-07", "close": 13.71, "volume": 745707.0}, {"date": "2022-03-08", "close": 13.7, "volume": 796160.0}, {"date": "2022-03-09", "close": 13.8, "volume": 594998.0}, {"date": "2022-03-10", "close": 13.85, "volume": 468944.0}, {"date": "2022-03-11", "close": 14.01, "volume": 717374.0}, {"date": "2022-03-14", "close": 14.23, "volume": 1100719.0}, {"date": "2022-03-15", "close": 14.09, "volume": 769517.0}, {"date": "2022-03-16", "close": 14.3, "volume": 1048389.0}, {"date": "2022-03-17", "close": 13.99, "volume": 999516.0}, {"date": "2022-03-18", "close": 13.8, "volume": 7275410.0}, {"date": "2022-03-21", "close": 13.8, "volume": 1101925.0}, {"date": "2022-03-22", "close": 13.85, "volume": 731715.0}, {"date": "2022-03-23", "close": 13.33, "volume": 1204742.0}, {"date": "2022-03-24", "close": 13.55, "volume": 821177.0}, {"date": "2022-03-25", "close": 13.8, "volume": 692805.0}, {"date": "2022-03-28", "close": 13.83, "volume": 759494.0}, {"date": "2022-03-29", "close": 14.05, "volume": 888322.0}, {"date": "2022-03-30", "close": 13.67, "volume": 765971.0}, {"date": "2022-03-31", "close": 13.51, "volume": 671129.0}, {"date": "2022-04-01", "close": 13.51, "volume": 854758.0}, {"date": "2022-04-04", "close": 13.45, "volume": 686606.0}, {"date": "2022-04-05", "close": 13.3, "volume": 1087703.0}, {"date": "2022-04-06", "close": 13.2, "volume": 909115.0}, {"date": "2022-04-07", "close": 13.12, "volume": 984460.0}, {"date": "2022-04-08", "close": 13.04, "volume": 794182.0}, {"date": "2022-04-11", "close": 13.05, "volume": 1226258.0}, {"date": "2022-04-12", "close": 12.99, "volume": 812496.0}, {"date": "2022-04-13", "close": 13.19, "volume": 792730.0}, {"date": "2022-04-14", "close": 13.1, "volume": 696302.0}, {"date": "2022-04-18", "close": 13.06, "volume": 766875.0}, {"date": "2022-04-19", "close": 13.36, "volume": 914450.0}, {"date": "2022-04-20", "close": 13.46, "volume": 644150.0}, {"date": "2022-04-21", "close": 13.47, "volume": 677464.0}, {"date": "2022-04-22", "close": 13.26, "volume": 846167.0}, {"date": "2022-04-25", "close": 13.05, "volume": 1011962.0}, {"date": "2022-04-26", "close": 12.85, "volume": 998202.0}, {"date": "2022-04-27", "close": 12.75, "volume": 907780.0}, {"date": "2022-04-28", "close": 12.84, "volume": 544516.0}, {"date": "2022-04-29", "close": 12.68, "volume": 1275573.0}, {"date": "2022-05-02", "close": 12.56, "volume": 1195012.0}, {"date": "2022-05-03", "close": 12.6, "volume": 941315.0}, {"date": "2022-05-04", "close": 12.7, "volume": 976264.0}, {"date": "2022-05-05", "close": 12.65, "volume": 855490.0}, {"date": "2022-05-06", "close": 12.35, "volume": 1702730.0}, {"date": "2022-05-09", "close": 12.37, "volume": 974709.0}, {"date": "2022-05-10", "close": 12.2, "volume": 1085929.0}, {"date": "2022-05-11", "close": 12.26, "volume": 836390.0}, {"date": "2022-05-12", "close": 12.31, "volume": 906740.0}, {"date": "2022-05-13", "close": 12.25, "volume": 658610.0}, {"date": "2022-05-16", "close": 12.24, "volume": 954903.0}, {"date": "2022-05-17", "close": 12.59, "volume": 781183.0}, {"date": "2022-05-18", "close": 12.55, "volume": 1032079.0}, {"date": "2022-05-19", "close": 12.44, "volume": 1621840.0}, {"date": "2022-05-20", "close": 12.37, "volume": 858233.0}, {"date": "2022-05-23", "close": 12.58, "volume": 660973.0}, {"date": "2022-05-24", "close": 12.64, "volume": 636610.0}, {"date": "2022-05-25", "close": 12.67, "volume": 759849.0}, {"date": "2022-05-26", "close": 12.83, "volume": 706666.0}, {"date": "2022-05-27", "close": 12.87, "volume": 664910.0}, {"date": "2022-05-31", "close": 12.89, "volume": 1065829.0}, {"date": "2022-06-01", "close": 12.78, "volume": 688000.0}, {"date": "2022-06-02", "close": 12.84, "volume": 850157.0}, {"date": "2022-06-03", "close": 12.67, "volume": 602924.0}, {"date": "2022-06-06", "close": 12.7, "volume": 468219.0}, {"date": "2022-06-07", "close": 12.74, "volume": 642752.0}, {"date": "2022-06-08", "close": 12.58, "volume": 533759.0}, {"date": "2022-06-09", "close": 12.37, "volume": 774046.0}, {"date": "2022-06-10", "close": 12.38, "volume": 1023102.0}, {"date": "2022-06-13", "close": 12.33, "volume": 1427144.0}, {"date": "2022-06-14", "close": 12.34, "volume": 918227.0}, {"date": "2022-06-15", "close": 12.4, "volume": 940138.0}, {"date": "2022-06-16", "close": 12.11, "volume": 986817.0}, {"date": "2022-06-17", "close": 12.21, "volume": 2279637.0}, {"date": "2022-06-21", "close": 12.57, "volume": 1349452.0}, {"date": "2022-06-22", "close": 12.6, "volume": 988005.0}, {"date": "2022-06-23", "close": 12.5, "volume": 927631.0}, {"date": "2022-06-24", "close": 12.88, "volume": 2543614.0}, {"date": "2022-06-27", "close": 12.81, "volume": 703462.0}, {"date": "2022-06-28", "close": 12.82, "volume": 667519.0}, {"date": "2022-06-29", "close": 12.73, "volume": 667332.0}, {"date": "2022-06-30", "close": 12.8, "volume": 925982.0}, {"date": "2022-07-01", "close": 13.01, "volume": 880180.0}, {"date": "2022-07-05", "close": 13.02, "volume": 1119137.0}, {"date": "2022-07-06", "close": 12.94, "volume": 730132.0}, {"date": "2022-07-07", "close": 12.87, "volume": 716851.0}, {"date": "2022-07-08", "close": 12.86, "volume": 680219.0}, {"date": "2022-07-11", "close": 12.78, "volume": 537422.0}, {"date": "2022-07-12", "close": 12.76, "volume": 723877.0}, {"date": "2022-07-13", "close": 12.59, "volume": 519289.0}, {"date": "2022-07-14", "close": 12.41, "volume": 650045.0}, {"date": "2022-07-15", "close": 12.68, "volume": 569832.0}, {"date": "2022-07-18", "close": 12.7, "volume": 483353.0}, {"date": "2022-07-19", "close": 12.99, "volume": 592567.0}, {"date": "2022-07-20", "close": 13.1, "volume": 652764.0}, {"date": "2022-07-21", "close": 13.13, "volume": 603327.0}, {"date": "2022-07-22", "close": 13.07, "volume": 628788.0}, {"date": "2022-07-25", "close": 13.45, "volume": 1292598.0}, {"date": "2022-07-26", "close": 13.62, "volume": 1279643.0}, {"date": "2022-07-27", "close": 13.84, "volume": 890278.0}, {"date": "2022-07-28", "close": 14.15, "volume": 954582.0}, {"date": "2022-07-29", "close": 14.38, "volume": 706319.0}, {"date": "2022-08-01", "close": 14.44, "volume": 753382.0}, {"date": "2022-08-02", "close": 14.23, "volume": 681990.0}, {"date": "2022-08-03", "close": 14.04, "volume": 690181.0}, {"date": "2022-08-04", "close": 14.09, "volume": 584829.0}, {"date": "2022-08-05", "close": 14.16, "volume": 830645.0}, {"date": "2022-08-08", "close": 14.2, "volume": 634102.0}, {"date": "2022-08-09", "close": 14.43, "volume": 684860.0}, {"date": "2022-08-10", "close": 14.46, "volume": 627557.0}, {"date": "2022-08-11", "close": 14.65, "volume": 702196.0}, {"date": "2022-08-12", "close": 14.86, "volume": 608505.0}, {"date": "2022-08-15", "close": 15.08, "volume": 838658.0}, {"date": "2022-08-16", "close": 15.14, "volume": 652112.0}, {"date": "2022-08-17", "close": 15.16, "volume": 462295.0}, {"date": "2022-08-18", "close": 15.17, "volume": 392872.0}, {"date": "2022-08-19", "close": 14.97, "volume": 515231.0}, {"date": "2022-08-22", "close": 14.64, "volume": 610785.0}, {"date": "2022-08-23", "close": 14.56, "volume": 337048.0}, {"date": "2022-08-24", "close": 14.38, "volume": 711134.0}, {"date": "2022-08-25", "close": 14.5, "volume": 772184.0}, {"date": "2022-08-26", "close": 14.25, "volume": 673407.0}, {"date": "2022-08-29", "close": 14.15, "volume": 810829.0}, {"date": "2022-08-30", "close": 14.26, "volume": 581531.0}, {"date": "2022-08-31", "close": 14.07, "volume": 938481.0}, {"date": "2022-09-01", "close": 14.13, "volume": 818543.0}, {"date": "2022-09-02", "close": 13.94, "volume": 551016.0}, {"date": "2022-09-06", "close": 13.7, "volume": 749417.0}, {"date": "2022-09-07", "close": 13.75, "volume": 586202.0}, {"date": "2022-09-08", "close": 13.95, "volume": 593324.0}, {"date": "2022-09-09", "close": 14.08, "volume": 428232.0}, {"date": "2022-09-12", "close": 14.17, "volume": 939295.0}, {"date": "2022-09-13", "close": 13.71, "volume": 759373.0}, {"date": "2022-09-14", "close": 13.88, "volume": 734953.0}, {"date": "2022-09-15", "close": 14.08, "volume": 867835.0}, {"date": "2022-09-16", "close": 14.26, "volume": 3290157.0}, {"date": "2022-09-19", "close": 14.48, "volume": 640359.0}, {"date": "2022-09-20", "close": 14.62, "volume": 533445.0}, {"date": "2022-09-21", "close": 14.53, "volume": 567999.0}, {"date": "2022-09-22", "close": 14.25, "volume": 894913.0}, {"date": "2022-09-23", "close": 14.04, "volume": 1011694.0}, {"date": "2022-09-26", "close": 13.9, "volume": 840696.0}, {"date": "2022-09-27", "close": 13.69, "volume": 903424.0}, {"date": "2022-09-28", "close": 13.99, "volume": 1192207.0}, {"date": "2022-09-29", "close": 13.75, "volume": 1116745.0}, {"date": "2022-09-30", "close": 13.51, "volume": 944641.0}, {"date": "2022-10-03", "close": 13.68, "volume": 823103.0}, {"date": "2022-10-04", "close": 14.03, "volume": 810813.0}, {"date": "2022-10-05", "close": 13.89, "volume": 756296.0}, {"date": "2022-10-06", "close": 13.79, "volume": 916704.0}, {"date": "2022-10-07", "close": 13.51, "volume": 1149668.0}, {"date": "2022-10-10", "close": 13.59, "volume": 907178.0}, {"date": "2022-10-11", "close": 13.76, "volume": 766364.0}, {"date": "2022-10-12", "close": 13.79, "volume": 475853.0}, {"date": "2022-10-13", "close": 14.15, "volume": 913366.0}, {"date": "2022-10-14", "close": 14.09, "volume": 743408.0}, {"date": "2022-10-17", "close": 14.37, "volume": 1062274.0}, {"date": "2022-10-18", "close": 14.38, "volume": 966045.0}, {"date": "2022-10-19", "close": 14.23, "volume": 713435.0}, {"date": "2022-10-20", "close": 13.73, "volume": 952089.0}, {"date": "2022-10-21", "close": 13.82, "volume": 1213010.0}, {"date": "2022-10-24", "close": 14.12, "volume": 825606.0}, {"date": "2022-10-25", "close": 14.47, "volume": 928680.0}, {"date": "2022-10-26", "close": 14.22, "volume": 819422.0}, {"date": "2022-10-27", "close": 14.47, "volume": 706017.0}, {"date": "2022-10-28", "close": 14.94, "volume": 860837.0}, {"date": "2022-10-31", "close": 15.06, "volume": 1366134.0}, {"date": "2022-11-01", "close": 15.08, "volume": 916630.0}, {"date": "2022-11-02", "close": 14.69, "volume": 857475.0}, {"date": "2022-11-03", "close": 14.65, "volume": 411332.0}, {"date": "2022-11-04", "close": 14.98, "volume": 591987.0}, {"date": "2022-11-07", "close": 14.88, "volume": 499993.0}, {"date": "2022-11-08", "close": 14.79, "volume": 484645.0}, {"date": "2022-11-09", "close": 14.71, "volume": 534026.0}, {"date": "2022-11-10", "close": 15.1, "volume": 1012785.0}, {"date": "2022-11-11", "close": 14.85, "volume": 561733.0}, {"date": "2022-11-14", "close": 14.91, "volume": 839707.0}, {"date": "2022-11-15", "close": 15.02, "volume": 671503.0}, {"date": "2022-11-16", "close": 14.89, "volume": 557845.0}, {"date": "2022-11-17", "close": 14.78, "volume": 454465.0}, {"date": "2022-11-18", "close": 14.79, "volume": 637723.0}, {"date": "2022-11-21", "close": 15.05, "volume": 440427.0}, {"date": "2022-11-22", "close": 15.15, "volume": 494487.0}, {"date": "2022-11-23", "close": 15.13, "volume": 446634.0}, {"date": "2022-11-25", "close": 15.23, "volume": 368118.0}, {"date": "2022-11-28", "close": 14.97, "volume": 474560.0}, {"date": "2022-11-29", "close": 15.06, "volume": 407420.0}, {"date": "2022-11-30", "close": 15.29, "volume": 860933.0}, {"date": "2022-12-01", "close": 15.11, "volume": 502763.0}, {"date": "2022-12-02", "close": 15.13, "volume": 572871.0}, {"date": "2022-12-05", "close": 14.31, "volume": 922417.0}, {"date": "2022-12-06", "close": 14.26, "volume": 543830.0}, {"date": "2022-12-07", "close": 14.29, "volume": 544135.0}, {"date": "2022-12-08", "close": 14.46, "volume": 411759.0}, {"date": "2022-12-09", "close": 14.32, "volume": 385550.0}, {"date": "2022-12-12", "close": 14.38, "volume": 678948.0}, {"date": "2022-12-13", "close": 14.25, "volume": 829050.0}, {"date": "2022-12-14", "close": 13.98, "volume": 826695.0}, {"date": "2022-12-15", "close": 13.87, "volume": 1125949.0}, {"date": "2022-12-16", "close": 13.7, "volume": 3809178.0}, {"date": "2022-12-19", "close": 13.9, "volume": 710793.0}, {"date": "2022-12-20", "close": 13.93, "volume": 441198.0}, {"date": "2022-12-21", "close": 14.16, "volume": 448791.0}, {"date": "2022-12-22", "close": 13.92, "volume": 561965.0}, {"date": "2022-12-23", "close": 14.03, "volume": 424960.0}, {"date": "2022-12-27", "close": 14.01, "volume": 438372.0}, {"date": "2022-12-28", "close": 13.91, "volume": 367607.0}, {"date": "2022-12-29", "close": 14.01, "volume": 337718.0}, {"date": "2022-12-30", "close": 13.98, "volume": 535653.0}, {"date": "2023-01-03", "close": 13.94, "volume": 488612.0}, {"date": "2023-01-04", "close": 13.99, "volume": 659831.0}, {"date": "2023-01-05", "close": 13.82, "volume": 571914.0}, {"date": "2023-01-06", "close": 14.19, "volume": 409070.0}, {"date": "2023-01-09", "close": 13.98, "volume": 388673.0}, {"date": "2023-01-10", "close": 14.05, "volume": 456898.0}, {"date": "2023-01-11", "close": 14.15, "volume": 458681.0}, {"date": "2023-01-12", "close": 14.29, "volume": 455427.0}, {"date": "2023-01-13", "close": 14.34, "volume": 550819.0}, {"date": "2023-01-17", "close": 14.2, "volume": 453367.0}, {"date": "2023-01-18", "close": 13.77, "volume": 628835.0}, {"date": "2023-01-19", "close": 13.74, "volume": 501349.0}, {"date": "2023-01-20", "close": 13.81, "volume": 700089.0}, {"date": "2023-01-23", "close": 13.56, "volume": 668497.0}, {"date": "2023-01-24", "close": 13.75, "volume": 442881.0}, {"date": "2023-01-25", "close": 13.41, "volume": 795720.0}, {"date": "2023-01-26", "close": 13.42, "volume": 499731.0}, {"date": "2023-01-27", "close": 13.9, "volume": 863750.0}, {"date": "2023-01-30", "close": 13.76, "volume": 760745.0}, {"date": "2023-01-31", "close": 14.14, "volume": 1970748.0}, {"date": "2023-02-01", "close": 14.14, "volume": 962944.0}, {"date": "2023-02-02", "close": 14.52, "volume": 649578.0}, {"date": "2023-02-03", "close": 14.59, "volume": 811782.0}, {"date": "2023-02-06", "close": 14.41, "volume": 661426.0}, {"date": "2023-02-07", "close": 14.43, "volume": 523967.0}, {"date": "2023-02-08", "close": 14.26, "volume": 468913.0}, {"date": "2023-02-09", "close": 13.95, "volume": 588817.0}, {"date": "2023-02-10", "close": 14.15, "volume": 558428.0}, {"date": "2023-02-13", "close": 14.21, "volume": 304879.0}, {"date": "2023-02-14", "close": 14.11, "volume": 465725.0}, {"date": "2023-02-15", "close": 14.18, "volume": 320930.0}, {"date": "2023-02-16", "close": 14.04, "volume": 374139.0}, {"date": "2023-02-17", "close": 14.06, "volume": 623124.0}, {"date": "2023-02-21", "close": 13.72, "volume": 548216.0}, {"date": "2023-02-22", "close": 13.88, "volume": 1048213.0}, {"date": "2023-02-23", "close": 13.92, "volume": 597663.0}, {"date": "2023-02-24", "close": 13.83, "volume": 586135.0}, {"date": "2023-02-27", "close": 13.78, "volume": 413375.0}, {"date": "2023-02-28", "close": 13.82, "volume": 630033.0}, {"date": "2023-03-01", "close": 13.74, "volume": 501068.0}, {"date": "2023-03-02", "close": 13.68, "volume": 558208.0}, {"date": "2023-03-03", "close": 13.79, "volume": 399462.0}, {"date": "2023-03-06", "close": 13.43, "volume": 755177.0}, {"date": "2023-03-07", "close": 13.29, "volume": 495255.0}, {"date": "2023-03-08", "close": 13.29, "volume": 403016.0}, {"date": "2023-03-09", "close": 12.75, "volume": 837502.0}, {"date": "2023-03-10", "close": 12.76, "volume": 1245710.0}, {"date": "2023-03-13", "close": 12.85, "volume": 2346001.0}, {"date": "2023-03-14", "close": 12.97, "volume": 1421157.0}, {"date": "2023-03-15", "close": 12.8, "volume": 1460821.0}, {"date": "2023-03-16", "close": 13.18, "volume": 1258671.0}, {"date": "2023-03-17", "close": 12.52, "volume": 4086845.0}, {"date": "2023-03-20", "close": 12.65, "volume": 1101650.0}, {"date": "2023-03-21", "close": 13.01, "volume": 915046.0}, {"date": "2023-03-22", "close": 12.32, "volume": 1432858.0}, {"date": "2023-03-23", "close": 12.15, "volume": 1087433.0}, {"date": "2023-03-24", "close": 12.62, "volume": 1303292.0}, {"date": "2023-03-27", "close": 12.35, "volume": 1019832.0}, {"date": "2023-03-28", "close": 12.28, "volume": 582019.0}, {"date": "2023-03-29", "close": 12.3, "volume": 796250.0}, {"date": "2023-03-30", "close": 12.01, "volume": 794643.0}, {"date": "2023-03-31", "close": 12.03, "volume": 781781.0}, {"date": "2023-04-03", "close": 11.88, "volume": 714321.0}, {"date": "2023-04-04", "close": 11.64, "volume": 887519.0}, {"date": "2023-04-05", "close": 11.56, "volume": 671216.0}, {"date": "2023-04-06", "close": 11.67, "volume": 707281.0}, {"date": "2023-04-10", "close": 11.75, "volume": 742729.0}, {"date": "2023-04-11", "close": 11.67, "volume": 537337.0}, {"date": "2023-04-12", "close": 11.59, "volume": 460184.0}, {"date": "2023-04-13", "close": 11.59, "volume": 643348.0}, {"date": "2023-04-14", "close": 11.45, "volume": 777854.0}, {"date": "2023-04-17", "close": 11.67, "volume": 645514.0}, {"date": "2023-04-18", "close": 11.4, "volume": 527507.0}, {"date": "2023-04-19", "close": 11.6, "volume": 615155.0}, {"date": "2023-04-20", "close": 11.51, "volume": 598156.0}, {"date": "2023-04-21", "close": 11.46, "volume": 580395.0}, {"date": "2023-04-24", "close": 11.61, "volume": 600366.0}, {"date": "2023-04-25", "close": 11.2, "volume": 881340.0}, {"date": "2023-04-26", "close": 11.31, "volume": 1038372.0}, {"date": "2023-04-27", "close": 11.72, "volume": 760362.0}, {"date": "2023-04-28", "close": 11.69, "volume": 642643.0}, {"date": "2023-05-01", "close": 11.33, "volume": 989406.0}, {"date": "2023-05-02", "close": 10.86, "volume": 1141033.0}, {"date": "2023-05-03", "close": 10.62, "volume": 1333345.0}, {"date": "2023-05-04", "close": 10.34, "volume": 1108809.0}, {"date": "2023-05-05", "close": 10.64, "volume": 1081438.0}, {"date": "2023-05-08", "close": 10.39, "volume": 723243.0}, {"date": "2023-05-09", "close": 10.33, "volume": 795232.0}, {"date": "2023-05-10", "close": 10.4, "volume": 736420.0}, {"date": "2023-05-11", "close": 10.32, "volume": 655052.0}, {"date": "2023-05-12", "close": 10.59, "volume": 683365.0}, {"date": "2023-05-15", "close": 10.64, "volume": 921037.0}, {"date": "2023-05-16", "close": 10.54, "volume": 626469.0}, {"date": "2023-05-17", "close": 11.15, "volume": 987112.0}, {"date": "2023-05-18", "close": 11.05, "volume": 706408.0}, {"date": "2023-05-19", "close": 10.77, "volume": 552521.0}, {"date": "2023-05-22", "close": 10.79, "volume": 1009440.0}, {"date": "2023-05-23", "close": 10.85, "volume": 813657.0}, {"date": "2023-05-24", "close": 10.76, "volume": 660017.0}, {"date": "2023-05-25", "close": 10.66, "volume": 626341.0}, {"date": "2023-05-26", "close": 10.75, "volume": 417605.0}, {"date": "2023-05-30", "close": 10.75, "volume": 509114.0}, {"date": "2023-05-31", "close": 10.51, "volume": 734750.0}, {"date": "2023-06-01", "close": 10.77, "volume": 557594.0}, {"date": "2023-06-02", "close": 11.36, "volume": 790202.0}, {"date": "2023-06-05", "close": 10.95, "volume": 726742.0}, {"date": "2023-06-06", "close": 11.38, "volume": 682480.0}, {"date": "2023-06-07", "close": 11.78, "volume": 884196.0}, {"date": "2023-06-08", "close": 11.58, "volume": 537258.0}, {"date": "2023-06-09", "close": 11.45, "volume": 455011.0}, {"date": "2023-06-12", "close": 11.45, "volume": 693986.0}, {"date": "2023-06-13", "close": 11.71, "volume": 614659.0}, {"date": "2023-06-14", "close": 11.5, "volume": 782656.0}, {"date": "2023-06-15", "close": 11.69, "volume": 597980.0}, {"date": "2023-06-16", "close": 11.59, "volume": 3198526.0}, {"date": "2023-06-20", "close": 11.31, "volume": 679952.0}, {"date": "2023-06-21", "close": 11.0, "volume": 716028.0}, {"date": "2023-06-22", "close": 10.68, "volume": 743676.0}, {"date": "2023-06-23", "close": 10.51, "volume": 2438424.0}, {"date": "2023-06-26", "close": 10.63, "volume": 788065.0}, {"date": "2023-06-27", "close": 10.65, "volume": 522808.0}, {"date": "2023-06-28", "close": 10.62, "volume": 542300.0}, {"date": "2023-06-29", "close": 10.76, "volume": 410354.0}, {"date": "2023-06-30", "close": 10.6, "volume": 482563.0}, {"date": "2023-07-03", "close": 10.73, "volume": 305758.0}, {"date": "2023-07-05", "close": 10.66, "volume": 579237.0}, {"date": "2023-07-06", "close": 10.5, "volume": 564671.0}, {"date": "2023-07-07", "close": 10.64, "volume": 497529.0}, {"date": "2023-07-10", "close": 10.77, "volume": 537801.0}, {"date": "2023-07-11", "close": 10.79, "volume": 405052.0}, {"date": "2023-07-12", "close": 10.94, "volume": 436646.0}, {"date": "2023-07-13", "close": 11.15, "volume": 526361.0}, {"date": "2023-07-14", "close": 11.14, "volume": 631194.0}, {"date": "2023-07-17", "close": 11.3, "volume": 475623.0}, {"date": "2023-07-18", "close": 11.64, "volume": 480965.0}, {"date": "2023-07-19", "close": 11.88, "volume": 609665.0}, {"date": "2023-07-20", "close": 11.75, "volume": 558599.0}, {"date": "2023-07-21", "close": 11.71, "volume": 529781.0}, {"date": "2023-07-24", "close": 11.98, "volume": 417532.0}, {"date": "2023-07-25", "close": 11.89, "volume": 524343.0}, {"date": "2023-07-26", "close": 12.21, "volume": 576970.0}, {"date": "2023-07-27", "close": 12.2, "volume": 628685.0}, {"date": "2023-07-28", "close": 12.35, "volume": 550981.0}, {"date": "2023-07-31", "close": 12.36, "volume": 533721.0}, {"date": "2023-08-01", "close": 12.19, "volume": 564823.0}, {"date": "2023-08-02", "close": 11.9, "volume": 488224.0}, {"date": "2023-08-03", "close": 12.11, "volume": 450314.0}, {"date": "2023-08-04", "close": 12.02, "volume": 434931.0}, {"date": "2023-08-07", "close": 12.09, "volume": 427579.0}, {"date": "2023-08-08", "close": 12.04, "volume": 365661.0}, {"date": "2023-08-09", "close": 11.93, "volume": 371331.0}, {"date": "2023-08-10", "close": 11.96, "volume": 434687.0}, {"date": "2023-08-11", "close": 11.99, "volume": 352095.0}, {"date": "2023-08-14", "close": 11.85, "volume": 594170.0}, {"date": "2023-08-15", "close": 11.46, "volume": 535077.0}, {"date": "2023-08-16", "close": 11.4, "volume": 371648.0}, {"date": "2023-08-17", "close": 11.37, "volume": 360216.0}, {"date": "2023-08-18", "close": 11.44, "volume": 429388.0}, {"date": "2023-08-21", "close": 11.25, "volume": 449045.0}, {"date": "2023-08-22", "close": 11.0, "volume": 448188.0}, {"date": "2023-08-23", "close": 11.01, "volume": 381755.0}, {"date": "2023-08-24", "close": 11.07, "volume": 535144.0}, {"date": "2023-08-25", "close": 10.94, "volume": 370459.0}, {"date": "2023-08-28", "close": 11.02, "volume": 344777.0}, {"date": "2023-08-29", "close": 11.1, "volume": 336899.0}, {"date": "2023-08-30", "close": 10.96, "volume": 371386.0}, {"date": "2023-08-31", "close": 11.0, "volume": 538685.0}, {"date": "2023-09-01", "close": 11.26, "volume": 435932.0}, {"date": "2023-09-05", "close": 10.86, "volume": 532331.0}, {"date": "2023-09-06", "close": 10.69, "volume": 547807.0}, {"date": "2023-09-07", "close": 10.68, "volume": 445566.0}, {"date": "2023-09-08", "close": 10.67, "volume": 454049.0}, {"date": "2023-09-11", "close": 10.61, "volume": 416483.0}, {"date": "2023-09-12", "close": 10.59, "volume": 363828.0}, {"date": "2023-09-13", "close": 10.5, "volume": 486509.0}, {"date": "2023-09-14", "close": 10.89, "volume": 813798.0}, {"date": "2023-09-15", "close": 10.73, "volume": 2834867.0}, {"date": "2023-09-18", "close": 10.52, "volume": 637566.0}, {"date": "2023-09-19", "close": 10.45, "volume": 482899.0}, {"date": "2023-09-20", "close": 10.29, "volume": 384508.0}, {"date": "2023-09-21", "close": 10.05, "volume": 632529.0}, {"date": "2023-09-22", "close": 9.96, "volume": 648542.0}, {"date": "2023-09-25", "close": 10.08, "volume": 466636.0}, {"date": "2023-09-26", "close": 9.93, "volume": 653804.0}, {"date": "2023-09-27", "close": 9.92, "volume": 521172.0}, {"date": "2023-09-28", "close": 10.19, "volume": 859124.0}, {"date": "2023-09-29", "close": 10.23, "volume": 1021511.0}, {"date": "2023-10-02", "close": 10.18, "volume": 1109685.0}, {"date": "2023-10-03", "close": 10.08, "volume": 708939.0}, {"date": "2023-10-04", "close": 10.29, "volume": 661409.0}, {"date": "2023-10-05", "close": 10.42, "volume": 736833.0}, {"date": "2023-10-06", "close": 10.4, "volume": 496328.0}, {"date": "2023-10-09", "close": 10.43, "volume": 481999.0}, {"date": "2023-10-10", "close": 10.46, "volume": 437126.0}, {"date": "2023-10-11", "close": 10.46, "volume": 279571.0}, {"date": "2023-10-12", "close": 10.35, "volume": 423656.0}, {"date": "2023-10-13", "close": 10.16, "volume": 462461.0}, {"date": "2023-10-16", "close": 10.36, "volume": 475645.0}, {"date": "2023-10-17", "close": 10.51, "volume": 619574.0}, {"date": "2023-10-18", "close": 10.23, "volume": 491051.0}, {"date": "2023-10-19", "close": 10.08, "volume": 545206.0}, {"date": "2023-10-20", "close": 9.81, "volume": 808070.0}, {"date": "2023-10-23", "close": 10.27, "volume": 737872.0}, {"date": "2023-10-24", "close": 10.35, "volume": 667765.0}, {"date": "2023-10-25", "close": 10.41, "volume": 676794.0}, {"date": "2023-10-26", "close": 10.57, "volume": 615773.0}, {"date": "2023-10-27", "close": 10.42, "volume": 612395.0}, {"date": "2023-10-30", "close": 10.48, "volume": 428323.0}, {"date": "2023-10-31", "close": 10.42, "volume": 499107.0}, {"date": "2023-11-01", "close": 10.26, "volume": 444888.0}, {"date": "2023-11-02", "close": 10.7, "volume": 530154.0}, {"date": "2023-11-03", "close": 11.02, "volume": 704539.0}, {"date": "2023-11-06", "close": 11.0, "volume": 553101.0}, {"date": "2023-11-07", "close": 10.9, "volume": 394335.0}, {"date": "2023-11-08", "close": 10.8, "volume": 452546.0}, {"date": "2023-11-09", "close": 10.63, "volume": 389175.0}, {"date": "2023-11-10", "close": 10.64, "volume": 528252.0}, {"date": "2023-11-13", "close": 10.64, "volume": 338358.0}, {"date": "2023-11-14", "close": 11.39, "volume": 1146667.0}, {"date": "2023-11-15", "close": 11.4, "volume": 591078.0}, {"date": "2023-11-16", "close": 11.21, "volume": 389363.0}, {"date": "2023-11-17", "close": 11.25, "volume": 574290.0}, {"date": "2023-11-20", "close": 11.2, "volume": 393965.0}, {"date": "2023-11-21", "close": 11.04, "volume": 332756.0}, {"date": "2023-11-22", "close": 11.04, "volume": 459386.0}, {"date": "2023-11-24", "close": 11.08, "volume": 152759.0}, {"date": "2023-11-27", "close": 10.95, "volume": 612733.0}, {"date": "2023-11-28", "close": 10.97, "volume": 491271.0}, {"date": "2023-11-29", "close": 11.1, "volume": 546881.0}, {"date": "2023-11-30", "close": 11.14, "volume": 934256.0}, {"date": "2023-12-01", "close": 11.52, "volume": 577070.0}, {"date": "2023-12-04", "close": 11.81, "volume": 813717.0}, {"date": "2023-12-05", "close": 11.71, "volume": 676996.0}, {"date": "2023-12-06", "close": 11.66, "volume": 614718.0}, {"date": "2023-12-07", "close": 11.78, "volume": 1089913.0}, {"date": "2023-12-08", "close": 11.87, "volume": 1282224.0}, {"date": "2023-12-11", "close": 11.78, "volume": 790129.0}, {"date": "2023-12-12", "close": 11.64, "volume": 591754.0}, {"date": "2023-12-13", "close": 12.28, "volume": 1347186.0}, {"date": "2023-12-14", "close": 12.56, "volume": 1273062.0}, {"date": "2023-12-15", "close": 12.44, "volume": 3573402.0}, {"date": "2023-12-18", "close": 12.42, "volume": 838603.0}, {"date": "2023-12-19", "close": 12.5, "volume": 611189.0}, {"date": "2023-12-20", "close": 12.35, "volume": 906268.0}, {"date": "2023-12-21", "close": 12.56, "volume": 759062.0}, {"date": "2023-12-22", "close": 12.78, "volume": 1273582.0}, {"date": "2023-12-26", "close": 12.9, "volume": 612294.0}, {"date": "2023-12-27", "close": 12.81, "volume": 681478.0}, {"date": "2023-12-28", "close": 12.71, "volume": 750319.0}, {"date": "2023-12-29", "close": 12.48, "volume": 491671.0}, {"date": "2024-01-02", "close": 12.59, "volume": 824074.0}, {"date": "2024-01-03", "close": 12.34, "volume": 978868.0}, {"date": "2024-01-04", "close": 12.45, "volume": 727646.0}, {"date": "2024-01-05", "close": 12.42, "volume": 732880.0}, {"date": "2024-01-08", "close": 12.54, "volume": 537134.0}, {"date": "2024-01-09", "close": 12.37, "volume": 534461.0}, {"date": "2024-01-10", "close": 12.43, "volume": 539218.0}, {"date": "2024-01-11", "close": 12.31, "volume": 1332155.0}, {"date": "2024-01-12", "close": 12.2, "volume": 574583.0}, {"date": "2024-01-16", "close": 12.0, "volume": 615402.0}, {"date": "2024-01-17", "close": 11.87, "volume": 696958.0}, {"date": "2024-01-18", "close": 11.88, "volume": 718134.0}, {"date": "2024-01-19", "close": 12.12, "volume": 697048.0}, {"date": "2024-01-22", "close": 12.7, "volume": 1129246.0}, {"date": "2024-01-23", "close": 12.86, "volume": 1037071.0}, {"date": "2024-01-24", "close": 12.8, "volume": 1136537.0}, {"date": "2024-01-25", "close": 12.89, "volume": 900238.0}, {"date": "2024-01-26", "close": 12.97, "volume": 503787.0}, {"date": "2024-01-29", "close": 12.98, "volume": 651997.0}, {"date": "2024-01-30", "close": 12.91, "volume": 510268.0}, {"date": "2024-01-31", "close": 12.37, "volume": 1400352.0}, {"date": "2024-02-01", "close": 12.1, "volume": 1253228.0}, {"date": "2024-02-02", "close": 12.03, "volume": 639518.0}, {"date": "2024-02-05", "close": 11.8, "volume": 667371.0}, {"date": "2024-02-06", "close": 11.72, "volume": 661391.0}, {"date": "2024-02-07", "close": 11.69, "volume": 576126.0}, {"date": "2024-02-08", "close": 11.74, "volume": 552622.0}, {"date": "2024-02-09", "close": 11.91, "volume": 459000.0}, {"date": "2024-02-12", "close": 12.13, "volume": 776363.0}, {"date": "2024-02-13", "close": 11.59, "volume": 883563.0}, {"date": "2024-02-14", "close": 11.75, "volume": 768433.0}, {"date": "2024-02-15", "close": 12.04, "volume": 788772.0}, {"date": "2024-02-16", "close": 11.83, "volume": 639725.0}, {"date": "2024-02-20", "close": 11.69, "volume": 537718.0}, {"date": "2024-02-21", "close": 11.62, "volume": 597323.0}, {"date": "2024-02-22", "close": 11.5, "volume": 656194.0}, {"date": "2024-02-23", "close": 11.51, "volume": 463265.0}, {"date": "2024-02-26", "close": 11.44, "volume": 535720.0}, {"date": "2024-02-27", "close": 11.39, "volume": 495644.0}, {"date": "2024-02-28", "close": 11.29, "volume": 492797.0}, {"date": "2024-02-29", "close": 11.46, "volume": 550786.0}, {"date": "2024-03-01", "close": 11.35, "volume": 579093.0}, {"date": "2024-03-04", "close": 11.57, "volume": 885941.0}, {"date": "2024-03-05", "close": 11.82, "volume": 809346.0}, {"date": "2024-03-06", "close": 11.69, "volume": 860439.0}, {"date": "2024-03-07", "close": 11.59, "volume": 758465.0}, {"date": "2024-03-08", "close": 11.65, "volume": 505668.0}, {"date": "2024-03-11", "close": 11.5, "volume": 787591.0}, {"date": "2024-03-12", "close": 11.27, "volume": 908312.0}, {"date": "2024-03-13", "close": 11.19, "volume": 968246.0}, {"date": "2024-03-14", "close": 10.92, "volume": 1396225.0}, {"date": "2024-03-15", "close": 11.08, "volume": 5846382.0}, {"date": "2024-03-18", "close": 10.99, "volume": 718802.0}, {"date": "2024-03-19", "close": 10.96, "volume": 849967.0}, {"date": "2024-03-20", "close": 11.31, "volume": 813310.0}, {"date": "2024-03-21", "close": 11.37, "volume": 723150.0}, {"date": "2024-03-22", "close": 11.1, "volume": 665750.0}, {"date": "2024-03-25", "close": 11.19, "volume": 536068.0}, {"date": "2024-03-26", "close": 11.16, "volume": 438389.0}, {"date": "2024-03-27", "close": 11.54, "volume": 830207.0}, {"date": "2024-03-28", "close": 11.65, "volume": 1096214.0}, {"date": "2024-04-01", "close": 11.4, "volume": 735827.0}, {"date": "2024-04-02", "close": 11.21, "volume": 873262.0}, {"date": "2024-04-03", "close": 11.15, "volume": 912525.0}, {"date": "2024-04-04", "close": 11.2, "volume": 553299.0}, {"date": "2024-04-05", "close": 11.16, "volume": 632745.0}, {"date": "2024-04-08", "close": 11.29, "volume": 690735.0}, {"date": "2024-04-09", "close": 11.33, "volume": 456050.0}, {"date": "2024-04-10", "close": 10.79, "volume": 1293961.0}, {"date": "2024-04-11", "close": 10.8, "volume": 874750.0}, {"date": "2024-04-12", "close": 10.82, "volume": 593218.0}, {"date": "2024-04-15", "close": 10.82, "volume": 889837.0}, {"date": "2024-04-16", "close": 10.69, "volume": 578725.0}, {"date": "2024-04-17", "close": 10.71, "volume": 541912.0}, {"date": "2024-04-18", "close": 10.78, "volume": 532738.0}, {"date": "2024-04-19", "close": 11.13, "volume": 736852.0}, {"date": "2024-04-22", "close": 11.06, "volume": 766153.0}, {"date": "2024-04-23", "close": 11.0, "volume": 1131487.0}, {"date": "2024-04-24", "close": 10.94, "volume": 925925.0}, {"date": "2024-04-25", "close": 10.89, "volume": 662331.0}, {"date": "2024-04-26", "close": 10.82, "volume": 522668.0}, {"date": "2024-04-29", "close": 10.74, "volume": 642163.0}, {"date": "2024-04-30", "close": 10.6, "volume": 757640.0}, {"date": "2024-05-01", "close": 10.67, "volume": 737385.0}, {"date": "2024-05-02", "close": 10.93, "volume": 743047.0}, {"date": "2024-05-03", "close": 11.07, "volume": 636572.0}, {"date": "2024-05-06", "close": 11.11, "volume": 683504.0}, {"date": "2024-05-07", "close": 11.08, "volume": 442412.0}, {"date": "2024-05-08", "close": 11.11, "volume": 367196.0}, {"date": "2024-05-09", "close": 11.17, "volume": 665737.0}, {"date": "2024-05-10", "close": 11.14, "volume": 363451.0}, {"date": "2024-05-13", "close": 11.17, "volume": 529987.0}, {"date": "2024-05-14", "close": 11.23, "volume": 507826.0}, {"date": "2024-05-15", "close": 11.3, "volume": 718977.0}, {"date": "2024-05-16", "close": 11.33, "volume": 464360.0}, {"date": "2024-05-17", "close": 11.4, "volume": 588980.0}, {"date": "2024-05-20", "close": 11.19, "volume": 479761.0}, {"date": "2024-05-21", "close": 11.31, "volume": 472243.0}, {"date": "2024-05-22", "close": 11.26, "volume": 428142.0}, {"date": "2024-05-23", "close": 11.06, "volume": 442391.0}, {"date": "2024-05-24", "close": 11.09, "volume": 426569.0}, {"date": "2024-05-28", "close": 10.97, "volume": 567097.0}, {"date": "2024-05-29", "close": 10.79, "volume": 502589.0}, {"date": "2024-05-30", "close": 10.89, "volume": 428220.0}, {"date": "2024-05-31", "close": 10.95, "volume": 511802.0}, {"date": "2024-06-03", "close": 10.83, "volume": 384902.0}, {"date": "2024-06-04", "close": 10.68, "volume": 479819.0}, {"date": "2024-06-05", "close": 10.75, "volume": 492946.0}, {"date": "2024-06-06", "close": 10.88, "volume": 437415.0}, {"date": "2024-06-07", "close": 10.87, "volume": 564508.0}, {"date": "2024-06-10", "close": 10.62, "volume": 1507000.0}, {"date": "2024-06-11", "close": 10.61, "volume": 623123.0}, {"date": "2024-06-12", "close": 10.86, "volume": 574467.0}, {"date": "2024-06-13", "close": 10.8, "volume": 395013.0}, {"date": "2024-06-14", "close": 10.71, "volume": 496461.0}, {"date": "2024-06-17", "close": 10.88, "volume": 535737.0}, {"date": "2024-06-18", "close": 10.87, "volume": 441305.0}, {"date": "2024-06-20", "close": 10.9, "volume": 472073.0}, {"date": "2024-06-21", "close": 10.89, "volume": 1620969.0}, {"date": "2024-06-24", "close": 11.11, "volume": 538096.0}, {"date": "2024-06-25", "close": 10.98, "volume": 441437.0}, {"date": "2024-06-26", "close": 11.07, "volume": 381027.0}, {"date": "2024-06-27", "close": 11.24, "volume": 397377.0}, {"date": "2024-06-28", "close": 11.55, "volume": 1521025.0}, {"date": "2024-07-01", "close": 11.48, "volume": 513844.0}, {"date": "2024-07-02", "close": 11.55, "volume": 526825.0}, {"date": "2024-07-03", "close": 11.42, "volume": 381874.0}, {"date": "2024-07-05", "close": 11.24, "volume": 397502.0}, {"date": "2024-07-08", "close": 11.29, "volume": 512788.0}, {"date": "2024-07-09", "close": 11.51, "volume": 490372.0}, {"date": "2024-07-10", "close": 11.68, "volume": 478553.0}, {"date": "2024-07-11", "close": 12.22, "volume": 1035406.0}, {"date": "2024-07-12", "close": 12.24, "volume": 831406.0}, {"date": "2024-07-15", "close": 12.56, "volume": 984536.0}, {"date": "2024-07-16", "close": 13.06, "volume": 1125383.0}, {"date": "2024-07-17", "close": 13.39, "volume": 1093234.0}, {"date": "2024-07-18", "close": 13.15, "volume": 1090664.0}, {"date": "2024-07-19", "close": 13.13, "volume": 668940.0}, {"date": "2024-07-22", "close": 13.32, "volume": 684683.0}, {"date": "2024-07-23", "close": 13.92, "volume": 2089499.0}, {"date": "2024-07-24", "close": 13.74, "volume": 1227472.0}, {"date": "2024-07-25", "close": 14.16, "volume": 990263.0}, {"date": "2024-07-26", "close": 14.26, "volume": 858787.0}, {"date": "2024-07-29", "close": 14.05, "volume": 784714.0}, {"date": "2024-07-30", "close": 14.11, "volume": 553884.0}, {"date": "2024-07-31", "close": 14.04, "volume": 775594.0}, {"date": "2024-08-01", "close": 13.63, "volume": 1063587.0}, {"date": "2024-08-02", "close": 13.16, "volume": 966025.0}, {"date": "2024-08-05", "close": 12.82, "volume": 1018319.0}, {"date": "2024-08-06", "close": 12.79, "volume": 668522.0}, {"date": "2024-08-07", "close": 12.71, "volume": 435391.0}, {"date": "2024-08-08", "close": 12.88, "volume": 525380.0}, {"date": "2024-08-09", "close": 12.77, "volume": 559961.0}, {"date": "2024-08-12", "close": 12.69, "volume": 595254.0}, {"date": "2024-08-13", "close": 12.88, "volume": 554012.0}, {"date": "2024-08-14", "close": 12.85, "volume": 607869.0}, {"date": "2024-08-15", "close": 13.02, "volume": 486685.0}, {"date": "2024-08-16", "close": 13.22, "volume": 550470.0}, {"date": "2024-08-19", "close": 13.41, "volume": 698498.0}, {"date": "2024-08-20", "close": 13.17, "volume": 539606.0}, {"date": "2024-08-21", "close": 13.22, "volume": 367480.0}, {"date": "2024-08-22", "close": 13.21, "volume": 899333.0}, {"date": "2024-08-23", "close": 13.8, "volume": 1199211.0}, {"date": "2024-08-26", "close": 13.67, "volume": 635002.0}, {"date": "2024-08-27", "close": 13.52, "volume": 543565.0}, {"date": "2024-08-28", "close": 13.7, "volume": 632631.0}, {"date": "2024-08-29", "close": 13.79, "volume": 591970.0}, {"date": "2024-08-30", "close": 13.85, "volume": 587287.0}, {"date": "2024-09-03", "close": 13.73, "volume": 534664.0}, {"date": "2024-09-04", "close": 13.59, "volume": 423062.0}, {"date": "2024-09-05", "close": 13.43, "volume": 376144.0}, {"date": "2024-09-06", "close": 13.29, "volume": 421080.0}, {"date": "2024-09-09", "close": 13.17, "volume": 735044.0}, {"date": "2024-09-10", "close": 13.23, "volume": 507223.0}, {"date": "2024-09-11", "close": 13.03, "volume": 697998.0}, {"date": "2024-09-12", "close": 13.03, "volume": 518221.0}, {"date": "2024-09-13", "close": 13.33, "volume": 489786.0}, {"date": "2024-09-16", "close": 13.37, "volume": 481107.0}, {"date": "2024-09-17", "close": 13.47, "volume": 582273.0}, {"date": "2024-09-18", "close": 13.49, "volume": 1042196.0}, {"date": "2024-09-19", "close": 13.8, "volume": 899508.0}, {"date": "2024-09-20", "close": 13.43, "volume": 3160961.0}, {"date": "2024-09-23", "close": 13.46, "volume": 731356.0}, {"date": "2024-09-24", "close": 13.26, "volume": 534471.0}, {"date": "2024-09-25", "close": 13.14, "volume": 499952.0}, {"date": "2024-09-26", "close": 13.18, "volume": 525454.0}, {"date": "2024-09-27", "close": 13.18, "volume": 474748.0}, {"date": "2024-09-30", "close": 13.38, "volume": 674354.0}, {"date": "2024-10-01", "close": 12.98, "volume": 586805.0}, {"date": "2024-10-02", "close": 12.86, "volume": 462843.0}, {"date": "2024-10-03", "close": 12.86, "volume": 458966.0}, {"date": "2024-10-04", "close": 12.99, "volume": 507202.0}, {"date": "2024-10-07", "close": 12.92, "volume": 550208.0}, {"date": "2024-10-08", "close": 12.91, "volume": 416610.0}, {"date": "2024-10-09", "close": 12.95, "volume": 392732.0}, {"date": "2024-10-10", "close": 12.9, "volume": 551286.0}, {"date": "2024-10-11", "close": 13.27, "volume": 937254.0}, {"date": "2024-10-14", "close": 13.41, "volume": 398803.0}, {"date": "2024-10-15", "close": 13.49, "volume": 798880.0}, {"date": "2024-10-16", "close": 13.73, "volume": 494136.0}, {"date": "2024-10-17", "close": 13.81, "volume": 476074.0}, {"date": "2024-10-18", "close": 13.59, "volume": 564107.0}, {"date": "2024-10-21", "close": 13.2, "volume": 669583.0}, {"date": "2024-10-22", "close": 13.22, "volume": 679654.0}, {"date": "2024-10-23", "close": 13.27, "volume": 582936.0}, {"date": "2024-10-24", "close": 13.3, "volume": 532244.0}, {"date": "2024-10-25", "close": 13.07, "volume": 801120.0}, {"date": "2024-10-28", "close": 13.48, "volume": 822061.0}, {"date": "2024-10-29", "close": 13.46, "volume": 370793.0}, {"date": "2024-10-30", "close": 13.46, "volume": 434297.0}, {"date": "2024-10-31", "close": 13.29, "volume": 441870.0}, {"date": "2024-11-01", "close": 13.31, "volume": 853668.0}, {"date": "2024-11-04", "close": 13.21, "volume": 448129.0}, {"date": "2024-11-05", "close": 13.4, "volume": 437238.0}, {"date": "2024-11-06", "close": 15.28, "volume": 2149543.0}, {"date": "2024-11-07", "close": 14.63, "volume": 1031271.0}, {"date": "2024-11-08", "close": 14.52, "volume": 711535.0}, {"date": "2024-11-11", "close": 14.96, "volume": 965783.0}, {"date": "2024-11-12", "close": 14.88, "volume": 627952.0}, {"date": "2024-11-13", "close": 14.78, "volume": 822938.0}, {"date": "2024-11-14", "close": 14.65, "volume": 464629.0}, {"date": "2024-11-15", "close": 14.72, "volume": 617992.0}, {"date": "2024-11-18", "close": 14.61, "volume": 1096714.0}, {"date": "2024-11-19", "close": 14.43, "volume": 412961.0}, {"date": "2024-11-20", "close": 14.46, "volume": 473212.0}, {"date": "2024-11-21", "close": 14.63, "volume": 504111.0}, {"date": "2024-11-22", "close": 14.93, "volume": 534014.0}, {"date": "2024-11-25", "close": 15.03, "volume": 802600.0}, {"date": "2024-11-26", "close": 14.84, "volume": 406664.0}, {"date": "2024-11-27", "close": 14.8, "volume": 409367.0}, {"date": "2024-11-29", "close": 14.68, "volume": 364684.0}, {"date": "2024-12-02", "close": 14.66, "volume": 617289.0}, {"date": "2024-12-03", "close": 14.51, "volume": 518326.0}, {"date": "2024-12-04", "close": 14.6, "volume": 522910.0}, {"date": "2024-12-05", "close": 14.47, "volume": 321589.0}, {"date": "2024-12-06", "close": 14.42, "volume": 355623.0}, {"date": "2024-12-09", "close": 14.27, "volume": 663640.0}, {"date": "2024-12-10", "close": 14.36, "volume": 551400.0}, {"date": "2024-12-11", "close": 14.42, "volume": 661393.0}, {"date": "2024-12-12", "close": 14.33, "volume": 530185.0}, {"date": "2024-12-13", "close": 14.33, "volume": 479710.0}, {"date": "2024-12-16", "close": 14.44, "volume": 588449.0}, {"date": "2024-12-17", "close": 14.13, "volume": 1137310.0}, {"date": "2024-12-18", "close": 13.32, "volume": 1476663.0}, {"date": "2024-12-19", "close": 13.17, "volume": 1027202.0}, {"date": "2024-12-20", "close": 13.35, "volume": 2300465.0}, {"date": "2024-12-23", "close": 13.32, "volume": 595579.0}, {"date": "2024-12-24", "close": 13.42, "volume": 283907.0}, {"date": "2024-12-26", "close": 13.43, "volume": 290340.0}, {"date": "2024-12-27", "close": 13.25, "volume": 408318.0}, {"date": "2024-12-30", "close": 13.18, "volume": 393492.0}, {"date": "2024-12-31", "close": 13.19, "volume": 414832.0}, {"date": "2025-01-02", "close": 12.96, "volume": 502782.0}, {"date": "2025-01-03", "close": 13.14, "volume": 597219.0}, {"date": "2025-01-06", "close": 13.07, "volume": 606687.0}, {"date": "2025-01-07", "close": 12.94, "volume": 653998.0}, {"date": "2025-01-08", "close": 12.9, "volume": 360526.0}, {"date": "2025-01-10", "close": 12.56, "volume": 847815.0}, {"date": "2025-01-13", "close": 12.68, "volume": 661815.0}, {"date": "2025-01-14", "close": 13.03, "volume": 536049.0}, {"date": "2025-01-15", "close": 13.16, "volume": 602218.0}, {"date": "2025-01-16", "close": 13.13, "volume": 618244.0}, {"date": "2025-01-17", "close": 13.16, "volume": 579434.0}, {"date": "2025-01-21", "close": 13.24, "volume": 497452.0}, {"date": "2025-01-22", "close": 13.08, "volume": 722497.0}, {"date": "2025-01-23", "close": 13.18, "volume": 856316.0}, {"date": "2025-01-24", "close": 13.19, "volume": 761472.0}, {"date": "2025-01-27", "close": 13.24, "volume": 933428.0}, {"date": "2025-01-28", "close": 13.04, "volume": 680439.0}, {"date": "2025-01-29", "close": 12.96, "volume": 680122.0}, {"date": "2025-01-30", "close": 13.0, "volume": 585455.0}, {"date": "2025-01-31", "close": 13.21, "volume": 1244691.0}, {"date": "2025-02-03", "close": 12.76, "volume": 739651.0}, {"date": "2025-02-04", "close": 13.17, "volume": 1075460.0}, {"date": "2025-02-05", "close": 13.23, "volume": 471034.0}, {"date": "2025-02-06", "close": 13.39, "volume": 611025.0}, {"date": "2025-02-07", "close": 13.17, "volume": 572220.0}, {"date": "2025-02-10", "close": 13.04, "volume": 584540.0}, {"date": "2025-02-11", "close": 13.27, "volume": 368356.0}, {"date": "2025-02-12", "close": 12.95, "volume": 545530.0}, {"date": "2025-02-13", "close": 13.09, "volume": 547689.0}, {"date": "2025-02-14", "close": 13.04, "volume": 516377.0}, {"date": "2025-02-18", "close": 13.03, "volume": 392059.0}, {"date": "2025-02-19", "close": 12.76, "volume": 1276772.0}, {"date": "2025-02-20", "close": 12.65, "volume": 825144.0}, {"date": "2025-02-21", "close": 12.57, "volume": 652601.0}, {"date": "2025-02-24", "close": 12.42, "volume": 665161.0}, {"date": "2025-02-25", "close": 12.49, "volume": 499258.0}, {"date": "2025-02-26", "close": 12.4, "volume": 625882.0}, {"date": "2025-02-27", "close": 12.44, "volume": 511112.0}, {"date": "2025-02-28", "close": 12.62, "volume": 847059.0}, {"date": "2025-03-03", "close": 12.66, "volume": 608518.0}, {"date": "2025-03-04", "close": 12.27, "volume": 696294.0}, {"date": "2025-03-05", "close": 12.26, "volume": 609376.0}, {"date": "2025-03-06", "close": 12.21, "volume": 509284.0}, {"date": "2025-03-07", "close": 12.16, "volume": 631271.0}, {"date": "2025-03-10", "close": 11.99, "volume": 820619.0}, {"date": "2025-03-11", "close": 11.78, "volume": 696066.0}, {"date": "2025-03-12", "close": 11.85, "volume": 729375.0}, {"date": "2025-03-13", "close": 11.82, "volume": 497626.0}, {"date": "2025-03-14", "close": 12.18, "volume": 716597.0}, {"date": "2025-03-17", "close": 12.11, "volume": 553678.0}, {"date": "2025-03-18", "close": 12.14, "volume": 608861.0}, {"date": "2025-03-19", "close": 12.13, "volume": 724685.0}, {"date": "2025-03-20", "close": 12.0, "volume": 616924.0}, {"date": "2025-03-21", "close": 12.05, "volume": 2360766.0}, {"date": "2025-03-24", "close": 12.16, "volume": 523794.0}, {"date": "2025-03-25", "close": 12.09, "volume": 561767.0}, {"date": "2025-03-26", "close": 12.16, "volume": 396356.0}, {"date": "2025-03-27", "close": 12.15, "volume": 506047.0}, {"date": "2025-03-28", "close": 11.98, "volume": 455463.0}, {"date": "2025-03-31", "close": 12.02, "volume": 923187.0}, {"date": "2025-04-01", "close": 12.05, "volume": 779421.0}, {"date": "2025-04-02", "close": 12.17, "volume": 674328.0}, {"date": "2025-04-03", "close": 11.5, "volume": 1374806.0}, {"date": "2025-04-04", "close": 11.18, "volume": 1531043.0}, {"date": "2025-04-07", "close": 11.1, "volume": 1366789.0}, {"date": "2025-04-08", "close": 11.08, "volume": 1153552.0}, {"date": "2025-04-09", "close": 11.51, "volume": 1685020.0}, {"date": "2025-04-10", "close": 11.01, "volume": 1255329.0}, {"date": "2025-04-11", "close": 10.9, "volume": 997349.0}, {"date": "2025-04-14", "close": 11.04, "volume": 882349.0}, {"date": "2025-04-15", "close": 11.22, "volume": 772609.0}, {"date": "2025-04-16", "close": 11.32, "volume": 866664.0}, {"date": "2025-04-17", "close": 11.36, "volume": 928720.0}, {"date": "2025-04-21", "close": 11.25, "volume": 786613.0}, {"date": "2025-04-22", "close": 11.55, "volume": 870782.0}, {"date": "2025-04-23", "close": 11.67, "volume": 933420.0}, {"date": "2025-04-24", "close": 11.79, "volume": 702141.0}, {"date": "2025-04-25", "close": 11.75, "volume": 886966.0}, {"date": "2025-04-28", "close": 11.85, "volume": 811513.0}, {"date": "2025-04-29", "close": 12.53, "volume": 1951578.0}, {"date": "2025-04-30", "close": 12.35, "volume": 1069135.0}, {"date": "2025-05-01", "close": 12.38, "volume": 1165668.0}, {"date": "2025-05-02", "close": 12.62, "volume": 852526.0}, {"date": "2025-05-05", "close": 12.59, "volume": 569663.0}, {"date": "2025-05-06", "close": 12.48, "volume": 606532.0}, {"date": "2025-05-07", "close": 12.54, "volume": 1086417.0}, {"date": "2025-05-08", "close": 12.52, "volume": 649369.0}, {"date": "2025-05-09", "close": 12.45, "volume": 506901.0}, {"date": "2025-05-12", "close": 12.67, "volume": 835171.0}, {"date": "2025-05-13", "close": 12.68, "volume": 737967.0}, {"date": "2025-05-14", "close": 12.56, "volume": 654970.0}, {"date": "2025-05-15", "close": 12.67, "volume": 462448.0}, {"date": "2025-05-16", "close": 12.63, "volume": 558975.0}, {"date": "2025-05-19", "close": 12.7, "volume": 818421.0}, {"date": "2025-05-20", "close": 12.64, "volume": 784163.0}, {"date": "2025-05-21", "close": 12.31, "volume": 719057.0}, {"date": "2025-05-22", "close": 12.24, "volume": 564567.0}, {"date": "2025-05-23", "close": 12.17, "volume": 553326.0}, {"date": "2025-05-27", "close": 12.4, "volume": 607798.0}, {"date": "2025-05-28", "close": 12.245, "volume": 538163.0}, {"date": "2025-05-29", "close": 12.35, "volume": 466487.0}, {"date": "2025-05-30", "close": 12.28, "volume": 490863.0}, {"date": "2025-06-02", "close": 12.16, "volume": 582476.0}, {"date": "2025-06-03", "close": 12.25, "volume": 770615.0}, {"date": "2025-06-04", "close": 12.16, "volume": 629252.0}, {"date": "2025-06-05", "close": 12.13, "volume": 607138.0}, {"date": "2025-06-06", "close": 12.38, "volume": 615918.0}, {"date": "2025-06-09", "close": 12.43, "volume": 759824.0}, {"date": "2025-06-10", "close": 12.56, "volume": 481409.0}, {"date": "2025-06-11", "close": 12.5, "volume": 674933.0}, {"date": "2025-06-12", "close": 12.53, "volume": 579931.0}, {"date": "2025-06-13", "close": 12.27, "volume": 557848.0}, {"date": "2025-06-16", "close": 12.17, "volume": 675538.0}, {"date": "2025-06-17", "close": 12.05, "volume": 527909.0}, {"date": "2025-06-18", "close": 12.12, "volume": 568160.0}, {"date": "2025-06-20", "close": 12.19, "volume": 1056357.0}, {"date": "2025-06-23", "close": 12.53, "volume": 730806.0}, {"date": "2025-06-24", "close": 12.63, "volume": 616019.0}, {"date": "2025-06-25", "close": 12.53, "volume": 677450.0}, {"date": "2025-06-26", "close": 12.84, "volume": 690842.0}, {"date": "2025-06-27", "close": 12.83, "volume": 736525.0}, {"date": "2025-06-30", "close": 12.78, "volume": 547794.0}, {"date": "2025-07-01", "close": 13.17, "volume": 599259.0}, {"date": "2025-07-02", "close": 13.34, "volume": 696524.0}, {"date": "2025-07-03", "close": 13.49, "volume": 434654.0}, {"date": "2025-07-07", "close": 13.33, "volume": 682531.0}, {"date": "2025-07-08", "close": 13.46, "volume": 936895.0}, {"date": "2025-07-09", "close": 13.48, "volume": 562568.0}, {"date": "2025-07-10", "close": 13.53, "volume": 472923.0}, {"date": "2025-07-11", "close": 13.4, "volume": 377489.0}, {"date": "2025-07-14", "close": 13.53, "volume": 408882.0}, {"date": "2025-07-15", "close": 13.15, "volume": 748622.0}, {"date": "2025-07-16", "close": 13.24, "volume": 624421.0}, {"date": "2025-07-17", "close": 13.38, "volume": 966485.0}, {"date": "2025-07-18", "close": 13.31, "volume": 733625.0}, {"date": "2025-07-21", "close": 13.25, "volume": 698510.0}, {"date": "2025-07-22", "close": 13.25, "volume": 1224157.0}, {"date": "2025-07-23", "close": 13.12, "volume": 977865.0}, {"date": "2025-07-24", "close": 12.75, "volume": 1049328.0}, {"date": "2025-07-25", "close": 12.63, "volume": 4896953.0}, {"date": "2025-07-28", "close": 12.68, "volume": 1429965.0}, {"date": "2025-07-29", "close": 12.345, "volume": 1484813.0}, {"date": "2025-07-30", "close": 11.99, "volume": 2106065.0}, {"date": "2025-07-31", "close": 11.7, "volume": 1709635.0}, {"date": "2025-08-01", "close": 11.695, "volume": 1438034.0}, {"date": "2025-08-04", "close": 11.77, "volume": 1094618.0}, {"date": "2025-08-05", "close": 11.72, "volume": 893688.0}, {"date": "2025-08-06", "close": 11.65, "volume": 887118.0}, {"date": "2025-08-07", "close": 11.64, "volume": 1579394.0}, {"date": "2025-08-08", "close": 11.5, "volume": 1252901.0}, {"date": "2025-08-11", "close": 11.51, "volume": 884418.0}, {"date": "2025-08-12", "close": 12.02, "volume": 1110963.0}, {"date": "2025-08-13", "close": 12.31, "volume": 1031735.0}, {"date": "2025-08-14", "close": 12.18, "volume": 824504.0}, {"date": "2025-08-15", "close": 12.02, "volume": 1182648.0}, {"date": "2025-08-18", "close": 11.96, "volume": 737543.0}, {"date": "2025-08-19", "close": 12.05, "volume": 891397.0}, {"date": "2025-08-20", "close": 12.09, "volume": 753635.0}, {"date": "2025-08-21", "close": 12.03, "volume": 552908.0}, {"date": "2025-08-22", "close": 12.64, "volume": 970678.0}, {"date": "2025-08-25", "close": 12.51, "volume": 649276.0}, {"date": "2025-08-26", "close": 12.61, "volume": 627139.0}, {"date": "2025-08-27", "close": 12.73, "volume": 736196.0}, {"date": "2025-08-28", "close": 12.63, "volume": 622038.0}, {"date": "2025-08-29", "close": 12.65, "volume": 558182.0}, {"date": "2025-09-02", "close": 12.625, "volume": 678872.0}, {"date": "2025-09-03", "close": 12.59, "volume": 744618.0}, {"date": "2025-09-04", "close": 12.85, "volume": 883142.0}, {"date": "2025-09-05", "close": 12.71, "volume": 902775.0}, {"date": "2025-09-08", "close": 12.74, "volume": 845042.0}, {"date": "2025-09-09", "close": 12.48, "volume": 622870.0}, {"date": "2025-09-10", "close": 12.49, "volume": 501010.0}, {"date": "2025-09-11", "close": 12.7, "volume": 793463.0}, {"date": "2025-09-12", "close": 12.52, "volume": 658740.0}, {"date": "2025-09-15", "close": 12.43, "volume": 574678.0}, {"date": "2025-09-16", "close": 12.31, "volume": 688225.0}, {"date": "2025-09-17", "close": 12.34, "volume": 1025282.0}, {"date": "2025-09-18", "close": 12.79, "volume": 1200588.0}, {"date": "2025-09-19", "close": 12.57, "volume": 3151313.0}, {"date": "2025-09-22", "close": 12.38, "volume": 915892.0}, {"date": "2025-09-23", "close": 12.42, "volume": 707997.0}, {"date": "2025-09-24", "close": 12.48, "volume": 721600.0}, {"date": "2025-09-25", "close": 12.46, "volume": 642524.0}, {"date": "2025-09-26", "close": 12.52, "volume": 561833.0}, {"date": "2025-09-29", "close": 12.43, "volume": 636132.0}, {"date": "2025-09-30", "close": 12.39, "volume": 680449.0}, {"date": "2025-10-01", "close": 12.31, "volume": 622713.0}, {"date": "2025-10-02", "close": 12.33, "volume": 586374.0}, {"date": "2025-10-03", "close": 12.47, "volume": 638378.0}, {"date": "2025-10-06", "close": 12.56, "volume": 1141995.0}, {"date": "2025-10-07", "close": 12.46, "volume": 924319.0}, {"date": "2025-10-08", "close": 12.5, "volume": 741012.0}, {"date": "2025-10-09", "close": 12.47, "volume": 671881.0}, {"date": "2025-10-10", "close": 12.09, "volume": 973440.0}, {"date": "2025-10-13", "close": 12.17, "volume": 648875.0}, {"date": "2025-10-14", "close": 12.66, "volume": 724968.0}, {"date": "2025-10-15", "close": 12.51, "volume": 634235.0}, {"date": "2025-10-16", "close": 11.84, "volume": 1174019.0}, {"date": "2025-10-17", "close": 12.1, "volume": 870162.0}, {"date": "2025-10-20", "close": 12.35, "volume": 786590.0}, {"date": "2025-10-21", "close": 12.36, "volume": 449629.0}, {"date": "2025-10-22", "close": 12.35, "volume": 706662.0}, {"date": "2025-10-23", "close": 12.28, "volume": 595517.0}, {"date": "2025-10-24", "close": 12.57, "volume": 665494.0}, {"date": "2025-10-27", "close": 12.51, "volume": 692968.0}, {"date": "2025-10-28", "close": 12.05, "volume": 2081998.0}, {"date": "2025-10-29", "close": 11.72, "volume": 2072867.0}, {"date": "2025-10-30", "close": 11.78, "volume": 1232656.0}, {"date": "2025-10-31", "close": 11.71, "volume": 941348.0}, {"date": "2025-11-03", "close": 11.85, "volume": 1010977.0}, {"date": "2025-11-04", "close": 11.77, "volume": 883761.0}, {"date": "2025-11-05", "close": 11.99, "volume": 791542.0}, {"date": "2025-11-06", "close": 11.62, "volume": 789073.0}, {"date": "2025-11-07", "close": 11.72, "volume": 815192.0}, {"date": "2025-11-10", "close": 11.78, "volume": 718721.0}, {"date": "2025-11-11", "close": 11.81, "volume": 520774.0}, {"date": "2025-11-12", "close": 11.83, "volume": 836307.0}, {"date": "2025-11-13", "close": 11.74, "volume": 739274.0}, {"date": "2025-11-14", "close": 11.77, "volume": 759046.0}, {"date": "2025-11-17", "close": 11.37, "volume": 1009065.0}, {"date": "2025-11-18", "close": 11.47, "volume": 1053149.0}, {"date": "2025-11-19", "close": 11.34, "volume": 788965.0}, {"date": "2025-11-20", "close": 11.3, "volume": 696169.0}, {"date": "2025-11-21", "close": 11.76, "volume": 1158180.0}, {"date": "2025-11-24", "close": 11.74, "volume": 780632.0}, {"date": "2025-11-25", "close": 12.17, "volume": 1281400.0}, {"date": "2025-11-26", "close": 12.04, "volume": 1626120.0}, {"date": "2025-11-28", "close": 11.96, "volume": 565095.0}, {"date": "2025-12-01", "close": 12.04, "volume": 641565.0}, {"date": "2025-12-02", "close": 12.26, "volume": 1244825.0}, {"date": "2025-12-03", "close": 12.47, "volume": 960792.0}, {"date": "2025-12-04", "close": 12.34, "volume": 746272.0}, {"date": "2025-12-05", "close": 12.17, "volume": 622939.0}, {"date": "2025-12-08", "close": 12.27, "volume": 1102748.0}, {"date": "2025-12-09", "close": 12.31, "volume": 918364.0}, {"date": "2025-12-10", "close": 12.76, "volume": 1359837.0}, {"date": "2025-12-11", "close": 12.78, "volume": 796371.0}, {"date": "2025-12-12", "close": 12.74, "volume": 707778.0}, {"date": "2025-12-15", "close": 12.78, "volume": 872510.0}, {"date": "2025-12-16", "close": 12.71, "volume": 824817.0}, {"date": "2025-12-17", "close": 12.76, "volume": 771376.0}, {"date": "2025-12-18", "close": 12.77, "volume": 756822.0}, {"date": "2025-12-19", "close": 12.61, "volume": 1812755.0}, {"date": "2025-12-22", "close": 12.48, "volume": 758801.0}, {"date": "2025-12-23", "close": 12.35, "volume": 905082.0}, {"date": "2025-12-24", "close": 12.29, "volume": 459520.0}, {"date": "2025-12-26", "close": 12.25, "volume": 432496.0}, {"date": "2025-12-29", "close": 12.23, "volume": 614115.0}, {"date": "2025-12-30", "close": 12.1, "volume": 642093.0}, {"date": "2025-12-31", "close": 12.0, "volume": 580561.0}, {"date": "2026-01-02", "close": 11.98, "volume": 679392.0}, {"date": "2026-01-05", "close": 12.13, "volume": 728846.0}, {"date": "2026-01-06", "close": 12.2, "volume": 717212.0}, {"date": "2026-01-07", "close": 12.08, "volume": 634912.0}, {"date": "2026-01-08", "close": 12.4, "volume": 712544.0}, {"date": "2026-01-09", "close": 12.23, "volume": 857349.0}, {"date": "2026-01-12", "close": 12.08, "volume": 643900.0}, {"date": "2026-01-13", "close": 11.98, "volume": 882403.0}, {"date": "2026-01-14", "close": 12.13, "volume": 801550.0}, {"date": "2026-01-15", "close": 12.38, "volume": 823748.0}, {"date": "2026-01-16", "close": 12.28, "volume": 910873.0}, {"date": "2026-01-20", "close": 12.32, "volume": 1080664.0}, {"date": "2026-01-21", "close": 12.92, "volume": 1487159.0}, {"date": "2026-01-22", "close": 12.81, "volume": 1377948.0}, {"date": "2026-01-23", "close": 12.49, "volume": 1020978.0}, {"date": "2026-01-26", "close": 12.66, "volume": 1029497.0}, {"date": "2026-01-27", "close": 12.76, "volume": 1486155.0}, {"date": "2026-01-28", "close": 12.55, "volume": 1102424.0}, {"date": "2026-01-29", "close": 12.79, "volume": 1643134.0}, {"date": "2026-01-30", "close": 12.88, "volume": 1752381.0}, {"date": "2026-02-02", "close": 13.04, "volume": 1174069.0}, {"date": "2026-02-03", "close": 13.22, "volume": 1400226.0}, {"date": "2026-02-04", "close": 13.44, "volume": 1632589.0}, {"date": "2026-02-05", "close": 13.24, "volume": 1191988.0}, {"date": "2026-02-06", "close": 13.34, "volume": 1025736.0}, {"date": "2026-02-09", "close": 13.31, "volume": 738272.0}, {"date": "2026-02-10", "close": 13.16, "volume": 974218.0}, {"date": "2026-02-11", "close": 13.01, "volume": 992119.0}, {"date": "2026-02-12", "close": 12.93, "volume": 1218442.0}, {"date": "2026-02-13", "close": 12.99, "volume": 691282.0}, {"date": "2026-02-17", "close": 13.03, "volume": 886736.0}, {"date": "2026-02-18", "close": 12.94, "volume": 1255763.0}, {"date": "2026-02-19", "close": 12.96, "volume": 835632.0}, {"date": "2026-02-20", "close": 12.99, "volume": 831084.0}, {"date": "2026-02-23", "close": 12.54, "volume": 1184649.0}, {"date": "2026-02-24", "close": 12.63, "volume": 828698.0}, {"date": "2026-02-25", "close": 12.92, "volume": 682681.0}, {"date": "2026-02-26", "close": 12.91, "volume": 783152.0}, {"date": "2026-02-27", "close": 12.45, "volume": 1156024.0}, {"date": "2026-03-02", "close": 12.63, "volume": 917663.0}, {"date": "2026-03-03", "close": 12.62, "volume": 954595.0}, {"date": "2026-03-04", "close": 12.63, "volume": 889596.0}, {"date": "2026-03-05", "close": 12.45, "volume": 902121.0}, {"date": "2026-03-06", "close": 12.28, "volume": 1287138.0}, {"date": "2026-03-09", "close": 12.31, "volume": 2085693.0}, {"date": "2026-03-10", "close": 12.23, "volume": 1603056.0}, {"date": "2026-03-11", "close": 12.22, "volume": 1137962.0}, {"date": "2026-03-12", "close": 12.25, "volume": 1168658.0}, {"date": "2026-03-13", "close": 12.26, "volume": 1051050.0}, {"date": "2026-03-16", "close": 12.22, "volume": 888839.0}, {"date": "2026-03-17", "close": 12.13, "volume": 1068245.0}, {"date": "2026-03-18", "close": 12.09, "volume": 1458204.0}, {"date": "2026-03-19", "close": 12.22, "volume": 1336323.0}, {"date": "2026-03-20", "close": 12.21, "volume": 8825061.0}, {"date": "2026-03-23", "close": 12.44, "volume": 1443833.0}, {"date": "2026-03-24", "close": 12.45, "volume": 1401935.0}, {"date": "2026-03-25", "close": 12.51, "volume": 5446712.0}, {"date": "2026-03-26", "close": 12.59, "volume": 1240908.0}, {"date": "2026-03-27", "close": 12.42, "volume": 1019040.0}, {"date": "2026-03-30", "close": 12.58, "volume": 1316249.0}, {"date": "2026-03-31", "close": 12.69, "volume": 2027133.0}, {"date": "2026-04-01", "close": 12.89, "volume": 1259728.0}, {"date": "2026-04-02", "close": 12.93, "volume": 1082314.0}, {"date": "2026-04-06", "close": 13.08, "volume": 868171.0}, {"date": "2026-04-07", "close": 13.17, "volume": 1138069.0}, {"date": "2026-04-08", "close": 13.47, "volume": 1310699.0}, {"date": "2026-04-09", "close": 13.73, "volume": 1163038.0}, {"date": "2026-04-10", "close": 13.56, "volume": 814352.0}, {"date": "2026-04-13", "close": 13.47, "volume": 778498.0}, {"date": "2026-04-14", "close": 13.38, "volume": 979889.0}, {"date": "2026-04-15", "close": 13.29, "volume": 946386.0}, {"date": "2026-04-16", "close": 13.25, "volume": 1122145.0}, {"date": "2026-04-17", "close": 13.45, "volume": 1330587.0}, {"date": "2026-04-20", "close": 13.38, "volume": 726197.0}, {"date": "2026-04-21", "close": 13.22, "volume": 1383740.0}, {"date": "2026-04-22", "close": 13.2, "volume": 783316.0}, {"date": "2026-04-23", "close": 13.42, "volume": 576665.0}, {"date": "2026-04-24", "close": 13.28, "volume": 718385.0}, {"date": "2026-04-27", "close": 13.49, "volume": 1093288.0}, {"date": "2026-04-28", "close": 14.16, "volume": 2248149.0}, {"date": "2026-04-29", "close": 13.75, "volume": 1550738.0}, {"date": "2026-04-30", "close": 13.83, "volume": 1530223.0}, {"date": "2026-05-01", "close": 13.94, "volume": 871686.0}, {"date": "2026-05-04", "close": 13.78, "volume": 1173968.0}, {"date": "2026-05-05", "close": 14.03, "volume": 889407.0}, {"date": "2026-05-06", "close": 14.08, "volume": 1006576.0}, {"date": "2026-05-07", "close": 13.83, "volume": 986507.0}, {"date": "2026-05-08", "close": 13.89, "volume": 757448.0}, {"date": "2026-05-11", "close": 13.7, "volume": 924636.0}, {"date": "2026-05-12", "close": 13.71, "volume": 1048310.0}, {"date": "2026-05-13", "close": 13.52, "volume": 1052383.0}, {"date": "2026-05-14", "close": 13.58, "volume": 806890.0}, {"date": "2026-05-15", "close": 13.4, "volume": 1060145.0}, {"date": "2026-05-18", "close": 13.66, "volume": 806804.0}, {"date": "2026-05-19", "close": 13.66, "volume": 763429.0}, {"date": "2026-05-20", "close": 13.89, "volume": 1422206.0}, {"date": "2026-05-21", "close": 13.97, "volume": 902776.0}, {"date": "2026-05-22", "close": 13.97, "volume": 657773.0}, {"date": "2026-05-26", "close": 14.1, "volume": 897633.0}, {"date": "2026-05-27", "close": 13.91, "volume": 878494.0}, {"date": "2026-05-28", "close": 14.07, "volume": 1333511.0}, {"date": "2026-05-29", "close": 14.15, "volume": 1597141.0}, {"date": "2026-06-01", "close": 13.97, "volume": 870965.0}, {"date": "2026-06-02", "close": 14.16, "volume": 1023632.0}, {"date": "2026-06-03", "close": 13.8, "volume": 1445752.0}, {"date": "2026-06-04", "close": 14.17, "volume": 908784.0}, {"date": "2026-06-05", "close": 14.19, "volume": 925252.0}, {"date": "2026-06-08", "close": 14.28, "volume": 643824.0}, {"date": "2026-06-09", "close": 14.39, "volume": 799301.0}, {"date": "2026-06-10", "close": 14.56, "volume": 949030.0}, {"date": "2026-06-11", "close": 14.58, "volume": 847162.0}, {"date": "2026-06-12", "close": 14.795, "volume": 742511.0}, {"date": "2026-06-15", "close": 14.55, "volume": 934191.0}, {"date": "2026-06-16", "close": 14.62, "volume": 1278270.0}, {"date": "2026-06-17", "close": 14.35, "volume": 1396758.0}, {"date": "2026-06-18", "close": 14.48, "volume": 3742461.0}, {"date": "2026-06-22", "close": 14.59, "volume": 930180.0}, {"date": "2026-06-23", "close": 14.86, "volume": 1117132.0}, {"date": "2026-06-24", "close": 14.99, "volume": 1547273.0}, {"date": "2026-06-25", "close": 15.09, "volume": 977682.0}, {"date": "2026-06-26", "close": 15.14, "volume": 4433827.0}, {"date": "2026-06-29", "close": 15.07, "volume": 1230909.0}, {"date": "2026-06-30", "close": 15.16, "volume": 1014216.0}, {"date": "2026-07-01", "close": 15.35, "volume": 1372861.0}, {"date": "2026-07-02", "close": 15.11, "volume": 1398915.0}, {"date": "2026-07-06", "close": 15.11, "volume": 1127963.0}, {"date": "2026-07-07", "close": 15.03, "volume": 673167.0}, {"date": "2026-07-08", "close": 14.78, "volume": 1219050.0}, {"date": "2026-07-09", "close": 14.95, "volume": 767268.0}, {"date": "2026-07-10", "close": 15.04, "volume": 1013390.0}, {"date": "2026-07-13", "close": 15.05, "volume": 853846.0}, {"date": "2026-07-14", "close": 15.11, "volume": 721566.0}, {"date": "2026-07-15", "close": 15.2, "volume": 670315.0}, {"date": "2026-07-16", "close": 15.67, "volume": 1288885.0}, {"date": "2026-07-17", "close": 15.53, "volume": 1372218.0}, {"date": "2026-07-20", "close": 15.42, "volume": 808669.0}, {"date": "2026-07-21", "close": 15.45, "volume": 1100698.0}, {"date": "2026-07-22", "close": 15.34, "volume": 1015286.0}, {"date": "2026-07-23", "close": 15.29, "volume": 1487841.0}, {"date": "2026-07-24", "close": 15.4, "volume": 1123966.0}, {"date": "2026-07-27", "close": 15.41, "volume": 1210307.0}, {"date": "2026-07-28", "close": 15.9, "volume": 1812308.0}, {"date": "2026-07-29", "close": 15.89, "volume": 1343848.0}, {"date": "2026-07-30", "close": 15.69, "volume": 1012305.0}, {"date": "2026-07-31", "close": 15.74, "volume": 1646717.0}, {"date": "2026-08-03", "close": 15.88, "volume": 1074302.0}, {"date": "2026-08-04", "close": 16.01, "volume": 1116081.0}, {"date": "2026-08-05", "close": 15.96, "volume": 1161093.0}, {"date": "2026-08-06", "close": 15.65, "volume": 923801.0}, {"date": "2026-08-07", "close": 15.55, "volume": 839114.0}, {"date": "2026-08-10", "close": 15.49, "volume": 1066733.0}, {"date": "2026-08-11", "close": 15.63, "volume": 607123.0}, {"date": "2026-08-12", "close": 15.72, "volume": 622785.0}, {"date": "2026-08-13", "close": 15.79, "volume": 509102.0}, {"date": "2026-08-14", "close": 15.75, "volume": 419976.0}, {"date": "2026-08-17", "close": 15.69, "volume": 667203.0}, {"date": "2026-08-18", "close": 15.64, "volume": 828552.0}, {"date": "2026-08-19", "close": 15.27, "volume": 921449.0}], "refreshing": true}