{"ticker": "NWL", "overview": {"name": "Netwealth Group Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Netwealth Group Limited trades as NWL on the ASX and is registered in Australia, classified under Financial Services. Provider of superannuation and non-superannuation platform products to financial intermediaries and clients. Privy Trades holds 32 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $616.00K. We also hold 152 ASX director and substantial-holder notices naming 6 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NWL", "has_prices": true, "as_of": "2026-09-07", "last": 20.44, "prev_close": 20.37, "change": 0.07000000000000028, "change_pct": 0.003436426116838502, "session_volume": 629356.0, "vwap_5": 20.50424978087783, "vwap_20": 21.94278526612043, "vwap_60": 22.235653936138114, "vwap_250": 24.706757788685113, "high_52w": 30.99, "low_52w": 19.89, "avg_volume_20": 701319.7, "sessions": 400, "market_cap": {"value": 4561863901.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137450", "src": "ASX", "ticker": "NWL", "cik": "", "company": "Netwealth Group Limited", "company_raw": "Netwealth Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their NWL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137450", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03125204", "src": "ASX", "ticker": "NWL", "cik": "", "company": "Netwealth Group Limited", "company_raw": "Netwealth Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in NWL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125204", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Matthew Heine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-26", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Heine", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-28", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MAM Heine - amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-23", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J A Tongs", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-22", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D C L Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-22", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Antonie", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-22", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M A M Heine", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-22", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106922-2A1681779", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101588-2A1678073", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/nwl", "needs_ocr": 0}], "directors": [{"name": "T Antonie", "first_seen": "2017-11-22", "last_seen": "2017-11-22", "status": "past", "notices": 1}, {"name": "M A M Heine", "first_seen": "2017-11-22", "last_seen": "2017-11-22", "status": "past", "notices": 1}, {"name": "J A Tongs", "first_seen": "2017-11-22", "last_seen": "2017-11-22", "status": "past", "notices": 1}, {"name": "D C L Lewis", "first_seen": "2017-11-22", "last_seen": "2017-11-22", "status": "past", "notices": 1}, {"name": "MAM Heine - amended", "first_seen": "2017-11-23", "last_seen": "2017-11-23", "status": "past", "notices": 1}, {"name": "Matthew Heine", "first_seen": "2019-06-28", "last_seen": "2019-08-26", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - NWL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151083-3A704598"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Proposed issue of securities - NWL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150670-3A704532"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "September 2026 Quarterly Business Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148561-3A704125"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - NWL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147636-3A703966"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146338-3A703713"}, {"date": "2026-09-20", "form": "Company Administration", "title": "Netwealth acknowledges potential class action", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137366-3A702102"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Application for quotation of securities - NWL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136046-3A701873"}, {"date": "2026-09-16", "form": "Issued Capital", "title": "Application for quotation of securities - NWL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136044-3A701872"}, {"date": "2026-09-14", "form": "Periodic Reports", "title": "Netwealth to acquire Paradino (Investor Presentation)", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135358-3A701726"}, {"date": "2026-09-14", "form": "Asset Acquisition & Disposal", "title": "Netwealth to acquire Paradino", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135356-3A701724"}], "performance": {"ticker": "NWL", "has_prices": true, "summary": {"n": 11, "avg": -0.5129710401782527, "win_rate": 0.09090909090909091, "best": 0.21739130434782622, "worst": -0.621761658031088, "as_of": "2026-09-07"}, "buys": [{"who": "Hon. Peter Allen Stauber", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN08", "amount": 15001.0, "date": "2025-10-27", "score": 0.0, "ref_price": 31.72, "return": -0.3556116015132408}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-07-16", "score": 0.0, "ref_price": 16.79, "return": 0.21739130434782622}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2017-08-31", "score": 0.0, "ref_price": 48.28, "return": -0.5766362883181442}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-08-24", "score": 0.0, "ref_price": 48.15, "return": -0.5754932502596054}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-05-18", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-04-26", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-03-24", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-03-24", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-03-01", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-02-12", "score": 0.0, "ref_price": 54.04, "return": -0.621761658031088}]}, "price_series": [{"date": "2017-11-20", "close": 5.32, "volume": 20005188.0}, {"date": "2017-11-21", "close": 5.35, "volume": 4588736.0}, {"date": "2017-11-22", "close": 5.37, "volume": 1466057.0}, {"date": "2017-11-23", "close": 5.42, "volume": 852620.0}, {"date": "2017-11-24", "close": 5.4, "volume": 762941.0}, {"date": "2017-11-27", "close": 5.25, "volume": 742560.0}, {"date": "2017-11-28", "close": 5.27, "volume": 401382.0}, {"date": "2017-11-29", "close": 5.3, "volume": 449639.0}, {"date": "2017-11-30", "close": 5.33, "volume": 1208267.0}, {"date": "2017-12-01", "close": 5.33, "volume": 585501.0}, {"date": "2017-12-04", "close": 5.39, "volume": 410953.0}, {"date": "2017-12-05", "close": 5.39, "volume": 314942.0}, {"date": "2017-12-06", "close": 5.49, "volume": 558846.0}, {"date": "2017-12-07", "close": 5.7, "volume": 167162.0}, {"date": "2017-12-08", "close": 5.57, "volume": 119278.0}, {"date": "2017-12-11", "close": 5.58, "volume": 257396.0}, {"date": "2017-12-12", "close": 5.69, "volume": 520724.0}, {"date": "2017-12-13", "close": 5.85, "volume": 284312.0}, {"date": "2017-12-14", "close": 6.03, "volume": 1179808.0}, {"date": "2017-12-15", "close": 6.2, "volume": 434628.0}, {"date": "2017-12-18", "close": 6.21, "volume": 397796.0}, {"date": "2017-12-19", "close": 6.35, "volume": 42778.0}, {"date": "2017-12-20", "close": 6.4, "volume": 301284.0}, {"date": "2017-12-21", "close": 6.44, "volume": 171728.0}, {"date": "2017-12-22", "close": 6.67, "volume": 100878.0}, {"date": "2017-12-27", "close": 7.1, "volume": 115090.0}, {"date": "2017-12-28", "close": 7.35, "volume": 462155.0}, {"date": "2017-12-29", "close": 7.28, "volume": 107538.0}, {"date": "2018-01-02", "close": 6.89, "volume": 164081.0}, {"date": "2018-01-03", "close": 6.6, "volume": 183178.0}, {"date": "2018-01-04", "close": 6.33, "volume": 237655.0}, {"date": "2018-01-05", "close": 6.02, "volume": 197085.0}, {"date": "2018-01-08", "close": 5.95, "volume": 351119.0}, {"date": "2018-01-09", "close": 6.19, "volume": 114414.0}, {"date": "2018-01-10", "close": 6.3, "volume": 215485.0}, {"date": "2018-01-11", "close": 6.24, "volume": 756524.0}, {"date": "2018-01-12", "close": 6.3, "volume": 40471.0}, {"date": "2018-01-15", "close": 6.16, "volume": 59699.0}, {"date": "2018-01-16", "close": 6.2, "volume": 132595.0}, {"date": "2018-01-17", "close": 6.11, "volume": 134602.0}, {"date": "2018-01-18", "close": 6.5, "volume": 1845753.0}, {"date": "2018-01-19", "close": 6.42, "volume": 119548.0}, {"date": "2018-01-22", "close": 6.5, "volume": 700750.0}, {"date": "2018-01-23", "close": 6.5, "volume": 156384.0}, {"date": "2018-01-24", "close": 6.53, "volume": 145254.0}, {"date": "2018-01-25", "close": 6.4, "volume": 243738.0}, {"date": "2018-01-29", "close": 6.2, "volume": 98575.0}, {"date": "2018-01-30", "close": 6.21, "volume": 97198.0}, {"date": "2018-01-31", "close": 6.2, "volume": 883310.0}, {"date": "2018-02-01", "close": 6.34, "volume": 309429.0}, {"date": "2018-02-02", "close": 6.29, "volume": 811619.0}, {"date": "2018-02-05", "close": 6.09, "volume": 353802.0}, {"date": "2018-02-06", "close": 5.9, "volume": 424066.0}, {"date": "2018-02-07", "close": 6.05, "volume": 389436.0}, {"date": "2018-02-08", "close": 6.0, "volume": 117981.0}, {"date": "2018-02-09", "close": 5.9, "volume": 147176.0}, {"date": "2018-02-12", "close": 5.9, "volume": 124799.0}, {"date": "2018-02-13", "close": 6.0, "volume": 109910.0}, {"date": "2018-02-14", "close": 5.99, "volume": 80027.0}, {"date": "2018-02-15", "close": 6.08, "volume": 96835.0}, {"date": "2018-02-16", "close": 6.19, "volume": 174725.0}, {"date": "2018-02-19", "close": 6.04, "volume": 177992.0}, {"date": "2018-02-20", "close": 6.16, "volume": 126377.0}, {"date": "2018-02-21", "close": 6.25, "volume": 103221.0}, {"date": "2018-02-22", "close": 6.42, "volume": 128111.0}, {"date": "2018-02-23", "close": 6.67, "volume": 215947.0}, {"date": "2018-02-26", "close": 6.7, "volume": 263920.0}, {"date": "2018-02-27", "close": 6.84, "volume": 506633.0}, {"date": "2018-02-28", "close": 6.6, "volume": 222382.0}, {"date": "2018-03-01", "close": 6.59, "volume": 291273.0}, {"date": "2018-03-02", "close": 6.7, "volume": 239965.0}, {"date": "2018-03-05", "close": 6.7, "volume": 146377.0}, {"date": "2018-03-06", "close": 6.83, "volume": 93574.0}, {"date": "2018-03-07", "close": 6.95, "volume": 130288.0}, {"date": "2018-03-08", "close": 6.96, "volume": 29732.0}, {"date": "2018-03-09", "close": 7.25, "volume": 848677.0}, {"date": "2018-03-12", "close": 7.25, "volume": 191264.0}, {"date": "2018-03-13", "close": 7.16, "volume": 302798.0}, {"date": "2018-03-14", "close": 6.96, "volume": 228006.0}, {"date": "2018-03-15", "close": 7.04, "volume": 366999.0}, {"date": "2018-03-16", "close": 6.66, "volume": 1334404.0}, {"date": "2018-03-19", "close": 7.0, "volume": 106281.0}, {"date": "2018-03-20", "close": 6.88, "volume": 38690.0}, {"date": "2018-03-21", "close": 6.85, "volume": 132400.0}, {"date": "2018-03-22", "close": 6.71, "volume": 61249.0}, {"date": "2018-03-23", "close": 6.43, "volume": 54403.0}, {"date": "2018-03-26", "close": 6.45, "volume": 1231974.0}, {"date": "2018-03-27", "close": 6.61, "volume": 203753.0}, {"date": "2018-03-28", "close": 6.71, "volume": 42117.0}, {"date": "2018-03-29", "close": 6.8, "volume": 115599.0}, {"date": "2018-04-03", "close": 6.78, "volume": 97686.0}, {"date": "2018-04-04", "close": 7.03, "volume": 142723.0}, {"date": "2018-04-05", "close": 7.0, "volume": 303101.0}, {"date": "2018-04-06", "close": 6.73, "volume": 70177.0}, {"date": "2018-04-09", "close": 6.42, "volume": 114026.0}, {"date": "2018-04-10", "close": 6.57, "volume": 258887.0}, {"date": "2018-04-11", "close": 6.45, "volume": 339809.0}, {"date": "2018-04-12", "close": 6.31, "volume": 429506.0}, {"date": "2018-04-13", "close": 5.96, "volume": 509020.0}, {"date": "2018-04-16", "close": 6.2, "volume": 312776.0}, {"date": "2018-04-17", "close": 6.19, "volume": 79329.0}, {"date": "2018-04-18", "close": 6.57, "volume": 1153464.0}, {"date": "2018-04-19", "close": 6.88, "volume": 131123.0}, {"date": "2018-04-20", "close": 7.0, "volume": 2378108.0}, {"date": "2018-04-23", "close": 6.99, "volume": 154142.0}, {"date": "2018-04-24", "close": 7.01, "volume": 133166.0}, {"date": "2018-04-26", "close": 7.22, "volume": 364512.0}, {"date": "2018-04-27", "close": 7.2, "volume": 149419.0}, {"date": "2018-04-30", "close": 7.2, "volume": 68512.0}, {"date": "2018-05-01", "close": 7.16, "volume": 368027.0}, {"date": "2018-05-02", "close": 7.24, "volume": 110946.0}, {"date": "2018-05-03", "close": 7.54, "volume": 388829.0}, {"date": "2018-05-04", "close": 7.7, "volume": 381586.0}, {"date": "2018-05-07", "close": 7.98, "volume": 181784.0}, {"date": "2018-05-08", "close": 8.25, "volume": 234882.0}, {"date": "2018-05-09", "close": 8.47, "volume": 732257.0}, {"date": "2018-05-10", "close": 8.73, "volume": 246342.0}, {"date": "2018-05-11", "close": 9.03, "volume": 2803030.0}, {"date": "2018-05-14", "close": 8.65, "volume": 4905615.0}, {"date": "2018-05-15", "close": 8.5, "volume": 602924.0}, {"date": "2018-05-16", "close": 8.5, "volume": 597055.0}, {"date": "2018-05-17", "close": 8.8, "volume": 498045.0}, {"date": "2018-05-18", "close": 8.79, "volume": 232712.0}, {"date": "2018-05-21", "close": 8.75, "volume": 176032.0}, {"date": "2018-05-22", "close": 8.7, "volume": 261571.0}, {"date": "2018-05-23", "close": 9.13, "volume": 451345.0}, {"date": "2018-05-24", "close": 9.1, "volume": 392013.0}, {"date": "2018-05-25", "close": 9.33, "volume": 356348.0}, {"date": "2018-05-28", "close": 9.22, "volume": 343420.0}, {"date": "2018-05-29", "close": 9.5, "volume": 484587.0}, {"date": "2018-05-30", "close": 9.52, "volume": 380677.0}, {"date": "2018-05-31", "close": 9.05, "volume": 1662284.0}, {"date": "2018-06-01", "close": 8.87, "volume": 370747.0}, {"date": "2018-06-04", "close": 9.39, "volume": 274733.0}, {"date": "2018-06-05", "close": 9.54, "volume": 635211.0}, {"date": "2018-06-06", "close": 9.0, "volume": 298816.0}, {"date": "2018-06-07", "close": 8.97, "volume": 248747.0}, {"date": "2018-06-08", "close": 8.98, "volume": 171431.0}, {"date": "2018-06-12", "close": 9.0, "volume": 365777.0}, {"date": "2018-06-13", "close": 9.01, "volume": 398526.0}, {"date": "2018-06-14", "close": 8.9, "volume": 429240.0}, {"date": "2018-06-15", "close": 8.58, "volume": 1853683.0}, {"date": "2018-06-18", "close": 8.6, "volume": 498428.0}, {"date": "2018-06-19", "close": 8.5, "volume": 221773.0}, {"date": "2018-06-20", "close": 8.61, "volume": 246847.0}, {"date": "2018-06-21", "close": 9.02, "volume": 358146.0}, {"date": "2018-06-22", "close": 8.82, "volume": 232551.0}, {"date": "2018-06-25", "close": 8.9, "volume": 130537.0}, {"date": "2018-06-26", "close": 8.48, "volume": 683184.0}, {"date": "2018-06-27", "close": 8.5, "volume": 491642.0}, {"date": "2018-06-28", "close": 8.11, "volume": 841580.0}, {"date": "2018-06-29", "close": 8.22, "volume": 311907.0}, {"date": "2018-07-02", "close": 8.14, "volume": 232489.0}, {"date": "2018-07-03", "close": 8.37, "volume": 132550.0}, {"date": "2018-07-04", "close": 8.57, "volume": 186449.0}, {"date": "2018-07-05", "close": 8.51, "volume": 145599.0}, {"date": "2018-07-06", "close": 8.9, "volume": 286345.0}, {"date": "2018-07-09", "close": 8.95, "volume": 898516.0}, {"date": "2018-07-10", "close": 8.88, "volume": 248586.0}, {"date": "2018-07-11", "close": 8.45, "volume": 472237.0}, {"date": "2018-07-12", "close": 8.45, "volume": 322601.0}, {"date": "2018-07-13", "close": 9.13, "volume": 1037579.0}, {"date": "2018-07-16", "close": 9.26, "volume": 652872.0}, {"date": "2018-07-17", "close": 9.03, "volume": 376477.0}, {"date": "2018-07-18", "close": 9.36, "volume": 395275.0}, {"date": "2018-07-19", "close": 9.35, "volume": 369499.0}, {"date": "2018-07-20", "close": 9.67, "volume": 175625.0}, {"date": "2018-07-23", "close": 8.6, "volume": 1630927.0}, {"date": "2018-07-24", "close": 8.09, "volume": 4641004.0}, {"date": "2018-07-25", "close": 8.29, "volume": 1783019.0}, {"date": "2018-07-26", "close": 7.95, "volume": 1026384.0}, {"date": "2018-07-27", "close": 7.84, "volume": 999255.0}, {"date": "2018-07-30", "close": 7.55, "volume": 2307826.0}, {"date": "2018-07-31", "close": 7.54, "volume": 639349.0}, {"date": "2018-08-01", "close": 7.46, "volume": 581514.0}, {"date": "2018-08-02", "close": 7.59, "volume": 1419106.0}, {"date": "2018-08-03", "close": 7.48, "volume": 2482610.0}, {"date": "2018-08-06", "close": 7.35, "volume": 142319.0}, {"date": "2018-08-07", "close": 7.35, "volume": 390020.0}, {"date": "2018-08-08", "close": 7.49, "volume": 316399.0}, {"date": "2018-08-09", "close": 7.51, "volume": 285899.0}, {"date": "2018-08-10", "close": 7.35, "volume": 311635.0}, {"date": "2018-08-13", "close": 7.5, "volume": 215589.0}, {"date": "2018-08-14", "close": 7.76, "volume": 198976.0}, {"date": "2018-08-15", "close": 8.04, "volume": 342952.0}, {"date": "2018-08-16", "close": 8.02, "volume": 358008.0}, {"date": "2018-08-17", "close": 7.84, "volume": 221484.0}, {"date": "2018-08-20", "close": 8.18, "volume": 354689.0}, {"date": "2018-08-21", "close": 8.6, "volume": 498891.0}, {"date": "2018-08-22", "close": 9.01, "volume": 652196.0}, {"date": "2018-08-23", "close": 9.38, "volume": 886706.0}, {"date": "2018-08-24", "close": 9.4, "volume": 870041.0}, {"date": "2018-08-27", "close": 8.78, "volume": 852938.0}, {"date": "2018-08-28", "close": 8.56, "volume": 638833.0}, {"date": "2018-08-29", "close": 8.57, "volume": 370239.0}, {"date": "2018-08-30", "close": 8.69, "volume": 458376.0}, {"date": "2018-08-31", "close": 8.51, "volume": 466974.0}, {"date": "2018-09-03", "close": 8.49, "volume": 289720.0}, {"date": "2018-09-04", "close": 8.4, "volume": 154624.0}, {"date": "2018-09-05", "close": 8.21, "volume": 137336.0}, {"date": "2018-09-06", "close": 8.13, "volume": 206110.0}, {"date": "2018-09-07", "close": 8.15, "volume": 228946.0}, {"date": "2018-09-10", "close": 8.06, "volume": 62940.0}, {"date": "2018-09-11", "close": 8.27, "volume": 309258.0}, {"date": "2018-09-12", "close": 8.02, "volume": 590278.0}, {"date": "2018-09-13", "close": 8.0, "volume": 163933.0}, {"date": "2018-09-14", "close": 8.14, "volume": 141260.0}, {"date": "2018-09-17", "close": 8.19, "volume": 91580.0}, {"date": "2018-09-18", "close": 8.15, "volume": 89376.0}, {"date": "2018-09-19", "close": 8.2, "volume": 226519.0}, {"date": "2018-09-20", "close": 8.25, "volume": 198811.0}, {"date": "2018-09-21", "close": 8.25, "volume": 662395.0}, {"date": "2018-09-24", "close": 8.25, "volume": 214704.0}, {"date": "2018-09-25", "close": 8.12, "volume": 191070.0}, {"date": "2018-09-26", "close": 8.02, "volume": 131637.0}, {"date": "2018-09-27", "close": 8.1, "volume": 89273.0}, {"date": "2018-09-28", "close": 7.91, "volume": 183506.0}, {"date": "2018-10-01", "close": 8.1, "volume": 60125.0}, {"date": "2018-10-02", "close": 7.94, "volume": 145590.0}, {"date": "2018-10-03", "close": 7.97, "volume": 174941.0}, {"date": "2018-10-04", "close": 7.94, "volume": 183342.0}, {"date": "2018-10-05", "close": 8.23, "volume": 148911.0}, {"date": "2018-10-08", "close": 8.1, "volume": 57670.0}, {"date": "2018-10-09", "close": 7.98, "volume": 95296.0}, {"date": "2018-10-10", "close": 7.96, "volume": 227564.0}, {"date": "2018-10-11", "close": 7.75, "volume": 409753.0}, {"date": "2018-10-12", "close": 7.84, "volume": 252690.0}, {"date": "2018-10-15", "close": 7.8, "volume": 96461.0}, {"date": "2018-10-16", "close": 7.66, "volume": 170018.0}, {"date": "2018-10-17", "close": 7.93, "volume": 425676.0}, {"date": "2018-10-18", "close": 7.9, "volume": 113476.0}, {"date": "2018-10-19", "close": 7.77, "volume": 100112.0}, {"date": "2018-10-22", "close": 7.51, "volume": 208243.0}, {"date": "2018-10-23", "close": 7.49, "volume": 166786.0}, {"date": "2018-10-24", "close": 7.15, "volume": 280795.0}, {"date": "2018-10-25", "close": 6.74, "volume": 445338.0}, {"date": "2018-10-26", "close": 6.89, "volume": 635929.0}, {"date": "2018-10-29", "close": 6.8, "volume": 711499.0}, {"date": "2018-10-30", "close": 6.82, "volume": 182394.0}, {"date": "2018-10-31", "close": 7.0, "volume": 1791551.0}, {"date": "2018-11-01", "close": 7.17, "volume": 2633267.0}, {"date": "2018-11-02", "close": 7.47, "volume": 173988.0}, {"date": "2018-11-05", "close": 7.17, "volume": 111756.0}, {"date": "2018-11-06", "close": 7.28, "volume": 71818.0}, {"date": "2018-11-07", "close": 7.53, "volume": 91486.0}, {"date": "2018-11-08", "close": 7.88, "volume": 413082.0}, {"date": "2018-11-09", "close": 7.84, "volume": 320690.0}, {"date": "2018-11-12", "close": 7.61, "volume": 194607.0}, {"date": "2018-11-13", "close": 7.65, "volume": 189578.0}, {"date": "2018-11-14", "close": 7.62, "volume": 71641.0}, {"date": "2018-11-15", "close": 7.55, "volume": 64398.0}, {"date": "2018-11-16", "close": 7.63, "volume": 117114.0}, {"date": "2018-11-19", "close": 7.85, "volume": 234682.0}, {"date": "2018-11-20", "close": 7.74, "volume": 132659.0}, {"date": "2018-11-21", "close": 7.62, "volume": 531467.0}, {"date": "2018-11-22", "close": 7.9, "volume": 189697.0}, {"date": "2018-11-23", "close": 7.9, "volume": 51437.0}, {"date": "2018-11-26", "close": 7.92, "volume": 253876.0}, {"date": "2018-11-27", "close": 7.81, "volume": 1003324.0}, {"date": "2018-11-28", "close": 7.97, "volume": 159996.0}, {"date": "2018-11-29", "close": 8.29, "volume": 355290.0}, {"date": "2018-11-30", "close": 8.51, "volume": 266512.0}, {"date": "2018-12-03", "close": 8.56, "volume": 204874.0}, {"date": "2018-12-04", "close": 8.43, "volume": 97133.0}, {"date": "2018-12-05", "close": 8.0, "volume": 247430.0}, {"date": "2018-12-06", "close": 7.86, "volume": 188475.0}, {"date": "2018-12-07", "close": 8.0, "volume": 68166.0}, {"date": "2018-12-10", "close": 7.8, "volume": 224226.0}, {"date": "2018-12-11", "close": 7.95, "volume": 151331.0}, {"date": "2018-12-12", "close": 8.0, "volume": 165289.0}, {"date": "2018-12-13", "close": 8.0, "volume": 544563.0}, {"date": "2018-12-14", "close": 8.24, "volume": 416170.0}, {"date": "2018-12-17", "close": 8.21, "volume": 165412.0}, {"date": "2018-12-18", "close": 8.06, "volume": 311738.0}, {"date": "2018-12-19", "close": 8.02, "volume": 132739.0}, {"date": "2018-12-20", "close": 7.8, "volume": 274466.0}, {"date": "2018-12-21", "close": 7.35, "volume": 354720.0}, {"date": "2018-12-24", "close": 7.24, "volume": 130928.0}, {"date": "2018-12-27", "close": 7.44, "volume": 197971.0}, {"date": "2018-12-28", "close": 7.49, "volume": 51162.0}, {"date": "2018-12-31", "close": 7.53, "volume": 67763.0}, {"date": "2019-01-02", "close": 7.6, "volume": 92098.0}, {"date": "2019-01-03", "close": 7.45, "volume": 148594.0}, {"date": "2019-01-04", "close": 7.41, "volume": 104560.0}, {"date": "2019-01-07", "close": 7.4, "volume": 193590.0}, {"date": "2019-01-08", "close": 7.43, "volume": 140799.0}, {"date": "2019-01-09", "close": 7.7, "volume": 301602.0}, {"date": "2019-01-10", "close": 7.55, "volume": 101144.0}, {"date": "2019-01-11", "close": 7.29, "volume": 202355.0}, {"date": "2019-01-14", "close": 7.42, "volume": 52952.0}, {"date": "2019-01-15", "close": 7.68, "volume": 126421.0}, {"date": "2019-01-16", "close": 7.76, "volume": 81861.0}, {"date": "2019-01-17", "close": 7.86, "volume": 263066.0}, {"date": "2019-01-18", "close": 8.0, "volume": 397407.0}, {"date": "2019-01-21", "close": 7.97, "volume": 134553.0}, {"date": "2019-01-22", "close": 7.99, "volume": 57218.0}, {"date": "2019-01-23", "close": 8.02, "volume": 2975750.0}, {"date": "2019-01-24", "close": 8.07, "volume": 734792.0}, {"date": "2019-01-25", "close": 7.3, "volume": 898283.0}, {"date": "2019-01-29", "close": 6.65, "volume": 952837.0}, {"date": "2019-01-30", "close": 6.9, "volume": 1098484.0}, {"date": "2019-01-31", "close": 7.18, "volume": 794577.0}, {"date": "2019-02-01", "close": 7.04, "volume": 811382.0}, {"date": "2019-02-04", "close": 6.97, "volume": 395307.0}, {"date": "2019-02-05", "close": 6.71, "volume": 446713.0}, {"date": "2019-02-06", "close": 6.43, "volume": 502874.0}, {"date": "2019-02-07", "close": 6.4, "volume": 1258610.0}, {"date": "2019-02-08", "close": 6.6, "volume": 550596.0}, {"date": "2019-02-11", "close": 6.59, "volume": 167679.0}, {"date": "2019-02-12", "close": 6.56, "volume": 120021.0}, {"date": "2019-02-13", "close": 6.7, "volume": 103167.0}, {"date": "2019-02-14", "close": 6.75, "volume": 157773.0}, {"date": "2019-02-15", "close": 7.0, "volume": 265664.0}, {"date": "2019-02-18", "close": 7.49, "volume": 426184.0}, {"date": "2019-02-19", "close": 7.85, "volume": 310594.0}, {"date": "2019-02-20", "close": 8.05, "volume": 517870.0}, {"date": "2019-02-21", "close": 8.3, "volume": 351133.0}, {"date": "2019-02-22", "close": 8.28, "volume": 255483.0}, {"date": "2019-02-25", "close": 8.45, "volume": 230118.0}, {"date": "2019-02-26", "close": 7.93, "volume": 415516.0}, {"date": "2019-02-27", "close": 7.95, "volume": 363132.0}, {"date": "2019-02-28", "close": 8.0, "volume": 295954.0}, {"date": "2019-03-01", "close": 8.05, "volume": 289552.0}, {"date": "2019-03-04", "close": 8.2, "volume": 378307.0}, {"date": "2019-03-05", "close": 8.25, "volume": 148061.0}, {"date": "2019-03-06", "close": 8.39, "volume": 347969.0}, {"date": "2019-03-07", "close": 8.36, "volume": 184195.0}, {"date": "2019-03-08", "close": 8.34, "volume": 188656.0}, {"date": "2019-03-11", "close": 8.39, "volume": 764101.0}, {"date": "2019-03-12", "close": 8.27, "volume": 208513.0}, {"date": "2019-03-13", "close": 8.35, "volume": 139036.0}, {"date": "2019-03-14", "close": 8.26, "volume": 161904.0}, {"date": "2019-03-15", "close": 8.27, "volume": 248616.0}, {"date": "2019-03-18", "close": 8.09, "volume": 127906.0}, {"date": "2019-03-19", "close": 8.0, "volume": 108500.0}, {"date": "2019-03-20", "close": 8.01, "volume": 191164.0}, {"date": "2019-03-21", "close": 8.06, "volume": 90162.0}, {"date": "2019-03-22", "close": 8.05, "volume": 52790.0}, {"date": "2019-03-25", "close": 7.99, "volume": 142438.0}, {"date": "2019-03-26", "close": 7.95, "volume": 215893.0}, {"date": "2019-03-27", "close": 7.9, "volume": 66547.0}, {"date": "2019-03-28", "close": 8.03, "volume": 144029.0}, {"date": "2019-03-29", "close": 8.24, "volume": 103377.0}, {"date": "2019-04-01", "close": 8.3, "volume": 238021.0}, {"date": "2019-04-02", "close": 8.48, "volume": 879959.0}, {"date": "2019-04-03", "close": 8.45, "volume": 207535.0}, {"date": "2019-04-04", "close": 8.6, "volume": 333153.0}, {"date": "2019-04-05", "close": 8.58, "volume": 100088.0}, {"date": "2019-04-08", "close": 8.83, "volume": 288942.0}, {"date": "2019-04-09", "close": 9.0, "volume": 816807.0}, {"date": "2019-04-10", "close": 9.07, "volume": 602212.0}, {"date": "2019-04-11", "close": 8.65, "volume": 675470.0}, {"date": "2019-04-12", "close": 8.66, "volume": 475860.0}, {"date": "2019-04-15", "close": 8.7, "volume": 542641.0}, {"date": "2019-04-16", "close": 9.02, "volume": 1139689.0}, {"date": "2019-04-17", "close": 8.99, "volume": 284086.0}, {"date": "2019-04-18", "close": 9.0, "volume": 295492.0}, {"date": "2019-04-23", "close": 9.45, "volume": 582505.0}, {"date": "2019-04-24", "close": 9.35, "volume": 306888.0}, {"date": "2019-04-26", "close": 9.25, "volume": 359850.0}, {"date": "2019-04-29", "close": 9.29, "volume": 1999731.0}, {"date": "2019-04-30", "close": 9.5, "volume": 330473.0}, {"date": "2019-05-01", "close": 9.6, "volume": 298938.0}, {"date": "2019-05-02", "close": 9.42, "volume": 414472.0}, {"date": "2019-05-03", "close": 9.51, "volume": 817324.0}, {"date": "2019-05-06", "close": 9.7, "volume": 790437.0}, {"date": "2019-05-07", "close": 9.7, "volume": 402905.0}, {"date": "2019-05-08", "close": 9.63, "volume": 193403.0}, {"date": "2019-05-09", "close": 9.31, "volume": 262620.0}, {"date": "2019-05-10", "close": 9.43, "volume": 172714.0}, {"date": "2019-05-13", "close": 9.42, "volume": 136043.0}, {"date": "2019-05-14", "close": 9.44, "volume": 392129.0}, {"date": "2019-05-15", "close": 9.6, "volume": 215079.0}, {"date": "2019-05-16", "close": 9.56, "volume": 420055.0}, {"date": "2019-05-17", "close": 9.78, "volume": 191494.0}, {"date": "2019-05-20", "close": 9.4, "volume": 230801.0}, {"date": "2019-05-21", "close": 9.58, "volume": 276749.0}, {"date": "2019-05-22", "close": 9.53, "volume": 599827.0}, {"date": "2019-05-23", "close": 9.53, "volume": 329157.0}, {"date": "2019-05-24", "close": 9.53, "volume": 140496.0}, {"date": "2019-05-27", "close": 9.5, "volume": 1462626.0}, {"date": "2019-05-28", "close": 9.67, "volume": 675132.0}, {"date": "2019-05-29", "close": 9.75, "volume": 373325.0}, {"date": "2019-05-30", "close": 9.45, "volume": 329056.0}, {"date": "2019-05-31", "close": 9.5, "volume": 134492.0}, {"date": "2019-06-03", "close": 9.4, "volume": 322345.0}, {"date": "2019-06-04", "close": 9.19, "volume": 352130.0}, {"date": "2019-06-05", "close": 9.2, "volume": 150022.0}, {"date": "2019-06-06", "close": 9.44, "volume": 278339.0}, {"date": "2019-06-07", "close": 9.28, "volume": 268745.0}, {"date": "2019-06-11", "close": 9.29, "volume": 317120.0}, {"date": "2019-06-12", "close": 9.26, "volume": 285318.0}, {"date": "2019-06-13", "close": 9.06, "volume": 282244.0}, {"date": "2019-06-14", "close": 8.77, "volume": 274436.0}, {"date": "2019-06-17", "close": 8.98, "volume": 289213.0}, {"date": "2019-06-18", "close": 8.82, "volume": 197076.0}, {"date": "2019-06-19", "close": 9.23, "volume": 194242.0}, {"date": "2019-06-20", "close": 9.46, "volume": 170155.0}, {"date": "2019-06-21", "close": 9.2, "volume": 236850.0}, {"date": "2019-06-24", "close": 9.08, "volume": 244588.0}, {"date": "2019-06-25", "close": 8.66, "volume": 385356.0}, {"date": "2019-06-26", "close": 8.69, "volume": 470074.0}, {"date": "2019-06-27", "close": 8.16, "volume": 1132745.0}, {"date": "2019-06-28", "close": 8.0, "volume": 1475851.0}, {"date": "2019-07-01", "close": 8.08, "volume": 357539.0}, {"date": "2019-07-02", "close": 7.64, "volume": 1206645.0}, {"date": "2019-07-03", "close": 7.23, "volume": 2036318.0}, {"date": "2019-07-04", "close": 7.78, "volume": 1632315.0}, {"date": "2019-07-05", "close": 7.8, "volume": 976124.0}, {"date": "2019-07-08", "close": 7.35, "volume": 750768.0}, {"date": "2019-07-09", "close": 7.26, "volume": 616809.0}, {"date": "2019-07-10", "close": 7.37, "volume": 690804.0}, {"date": "2019-07-11", "close": 7.64, "volume": 539146.0}, {"date": "2019-07-12", "close": 7.71, "volume": 1160143.0}, {"date": "2019-07-15", "close": 7.8, "volume": 419969.0}, {"date": "2019-07-16", "close": 7.8, "volume": 396995.0}, {"date": "2019-07-17", "close": 7.8, "volume": 296429.0}, {"date": "2019-07-18", "close": 7.8, "volume": 217619.0}, {"date": "2019-07-19", "close": 7.83, "volume": 214319.0}, {"date": "2019-07-22", "close": 7.9, "volume": 423275.0}, {"date": "2019-07-23", "close": 8.1, "volume": 186602.0}, {"date": "2019-07-24", "close": 8.04, "volume": 499445.0}, {"date": "2019-07-25", "close": 8.15, "volume": 400095.0}, {"date": "2019-07-26", "close": 8.1, "volume": 218338.0}, {"date": "2019-07-29", "close": 8.2, "volume": 313239.0}, {"date": "2019-07-30", "close": 8.31, "volume": 493669.0}, {"date": "2019-07-31", "close": 8.33, "volume": 741883.0}, {"date": "2019-08-01", "close": 8.3, "volume": 213720.0}, {"date": "2019-08-02", "close": 7.99, "volume": 276262.0}, {"date": "2019-08-05", "close": 7.76, "volume": 176234.0}, {"date": "2019-08-06", "close": 7.41, "volume": 613689.0}, {"date": "2019-08-07", "close": 7.49, "volume": 254850.0}, {"date": "2019-08-08", "close": 7.49, "volume": 239731.0}, {"date": "2019-08-09", "close": 7.63, "volume": 274637.0}, {"date": "2019-08-12", "close": 7.69, "volume": 159407.0}, {"date": "2019-08-13", "close": 7.69, "volume": 202974.0}, {"date": "2019-08-14", "close": 7.8, "volume": 1237125.0}, {"date": "2019-08-15", "close": 7.19, "volume": 500418.0}, {"date": "2019-08-16", "close": 6.95, "volume": 522550.0}, {"date": "2019-08-19", "close": 7.2, "volume": 1248445.0}, {"date": "2019-08-20", "close": 7.66, "volume": 1884823.0}, {"date": "2019-08-21", "close": 7.72, "volume": 598643.0}, {"date": "2019-08-22", "close": 7.7, "volume": 318305.0}, {"date": "2019-08-23", "close": 7.69, "volume": 269114.0}, {"date": "2019-08-26", "close": 7.35, "volume": 371204.0}, {"date": "2019-08-27", "close": 7.52, "volume": 309763.0}, {"date": "2019-08-28", "close": 7.5, "volume": 205490.0}, {"date": "2019-08-29", "close": 7.55, "volume": 275954.0}, {"date": "2019-08-30", "close": 7.63, "volume": 689227.0}, {"date": "2019-09-02", "close": 7.72, "volume": 7281060.0}, {"date": "2019-09-03", "close": 7.62, "volume": 372565.0}, {"date": "2019-09-04", "close": 7.87, "volume": 307307.0}, {"date": "2019-09-05", "close": 7.95, "volume": 2300210.0}, {"date": "2019-09-06", "close": 8.22, "volume": 978982.0}, {"date": "2019-09-09", "close": 8.4, "volume": 501213.0}, {"date": "2019-09-10", "close": 8.51, "volume": 656093.0}, {"date": "2019-09-11", "close": 8.65, "volume": 558084.0}, {"date": "2019-09-12", "close": 8.5, "volume": 590829.0}, {"date": "2019-09-13", "close": 8.53, "volume": 978867.0}, {"date": "2019-09-16", "close": 8.59, "volume": 594423.0}, {"date": "2019-09-17", "close": 8.64, "volume": 1905712.0}, {"date": "2019-09-18", "close": 8.91, "volume": 494879.0}, {"date": "2019-09-19", "close": 8.94, "volume": 491309.0}, {"date": "2019-09-20", "close": 9.1, "volume": 3593309.0}, {"date": "2019-09-23", "close": 9.09, "volume": 650989.0}, {"date": "2019-09-24", "close": 8.93, "volume": 338082.0}, {"date": "2019-09-25", "close": 8.89, "volume": 880887.0}, {"date": "2019-09-26", "close": 9.33, "volume": 772528.0}, {"date": "2019-09-27", "close": 9.38, "volume": 1609362.0}, {"date": "2019-09-30", "close": 9.11, "volume": 635978.0}, {"date": "2019-10-01", "close": 8.76, "volume": 1840956.0}, {"date": "2019-10-02", "close": 8.73, "volume": 902601.0}, {"date": "2019-10-03", "close": 8.53, "volume": 781708.0}, {"date": "2019-10-04", "close": 8.76, "volume": 413670.0}, {"date": "2019-10-07", "close": 8.69, "volume": 184232.0}, {"date": "2019-10-08", "close": 8.88, "volume": 607731.0}, {"date": "2019-10-09", "close": 8.92, "volume": 498734.0}, {"date": "2019-10-10", "close": 9.2, "volume": 867229.0}, {"date": "2019-10-11", "close": 8.69, "volume": 1027777.0}, {"date": "2019-10-14", "close": 9.06, "volume": 684608.0}, {"date": "2019-10-15", "close": 9.0, "volume": 687584.0}, {"date": "2019-10-16", "close": 9.13, "volume": 713623.0}, {"date": "2019-10-17", "close": 9.0, "volume": 598819.0}, {"date": "2019-10-18", "close": 8.94, "volume": 434722.0}, {"date": "2019-10-21", "close": 8.95, "volume": 252636.0}, {"date": "2019-10-22", "close": 8.9, "volume": 357310.0}, {"date": "2019-10-23", "close": 8.59, "volume": 788488.0}, {"date": "2019-10-24", "close": 8.73, "volume": 598018.0}, {"date": "2019-10-25", "close": 8.94, "volume": 336751.0}, {"date": "2019-10-28", "close": 8.8, "volume": 233383.0}, {"date": "2019-10-29", "close": 8.96, "volume": 573386.0}, {"date": "2019-10-30", "close": 8.69, "volume": 380242.0}, {"date": "2019-10-31", "close": 8.82, "volume": 443573.0}, {"date": "2019-11-01", "close": 8.95, "volume": 276019.0}, {"date": "2019-11-04", "close": 9.24, "volume": 460859.0}, {"date": "2019-11-05", "close": 9.15, "volume": 398391.0}, {"date": "2019-11-06", "close": 9.23, "volume": 437756.0}, {"date": "2019-11-07", "close": 9.48, "volume": 457909.0}, {"date": "2019-11-08", "close": 9.48, "volume": 414352.0}, {"date": "2019-11-11", "close": 9.63, "volume": 791798.0}, {"date": "2019-11-12", "close": 9.38, "volume": 447236.0}, {"date": "2019-11-13", "close": 8.85, "volume": 586360.0}, {"date": "2019-11-14", "close": 8.97, "volume": 639306.0}, {"date": "2019-11-15", "close": 9.05, "volume": 480120.0}, {"date": "2019-11-18", "close": 8.89, "volume": 314700.0}, {"date": "2019-11-19", "close": 8.89, "volume": 403213.0}, {"date": "2019-11-20", "close": 8.74, "volume": 283032.0}, {"date": "2019-11-21", "close": 8.57, "volume": 432302.0}, {"date": "2019-11-22", "close": 8.73, "volume": 421675.0}, {"date": "2019-11-25", "close": 8.68, "volume": 262833.0}, {"date": "2019-11-26", "close": 8.61, "volume": 321954.0}, {"date": "2019-11-27", "close": 8.7, "volume": 334884.0}, {"date": "2019-11-28", "close": 8.76, "volume": 487873.0}, {"date": "2019-11-29", "close": 8.47, "volume": 425891.0}, {"date": "2019-12-02", "close": 8.68, "volume": 500346.0}, {"date": "2019-12-03", "close": 8.18, "volume": 491611.0}, {"date": "2019-12-04", "close": 7.98, "volume": 500303.0}, {"date": "2019-12-05", "close": 8.12, "volume": 467868.0}, {"date": "2019-12-06", "close": 7.96, "volume": 199479.0}, {"date": "2019-12-09", "close": 7.87, "volume": 290448.0}, {"date": "2019-12-10", "close": 7.85, "volume": 201460.0}, {"date": "2019-12-11", "close": 7.71, "volume": 344824.0}, {"date": "2019-12-12", "close": 7.8, "volume": 399448.0}, {"date": "2019-12-13", "close": 7.82, "volume": 249146.0}, {"date": "2019-12-16", "close": 8.1, "volume": 453458.0}, {"date": "2019-12-17", "close": 8.09, "volume": 301400.0}, {"date": "2019-12-18", "close": 7.85, "volume": 440214.0}, {"date": "2019-12-19", "close": 7.81, "volume": 355777.0}, {"date": "2019-12-20", "close": 7.72, "volume": 330590.0}, {"date": "2019-12-23", "close": 7.67, "volume": 147439.0}, {"date": "2019-12-24", "close": 7.6, "volume": 96050.0}, {"date": "2019-12-27", "close": 7.94, "volume": 157697.0}, {"date": "2019-12-30", "close": 8.0, "volume": 263719.0}, {"date": "2019-12-31", "close": 7.81, "volume": 284514.0}, {"date": "2020-01-02", "close": 7.87, "volume": 364064.0}, {"date": "2020-01-03", "close": 8.07, "volume": 656928.0}, {"date": "2020-01-06", "close": 8.06, "volume": 337296.0}, {"date": "2020-01-07", "close": 8.16, "volume": 276166.0}, {"date": "2020-01-08", "close": 7.98, "volume": 303091.0}, {"date": "2020-01-09", "close": 8.2, "volume": 387003.0}, {"date": "2020-01-10", "close": 8.26, "volume": 285058.0}, {"date": "2020-01-13", "close": 8.08, "volume": 299444.0}, {"date": "2020-01-14", "close": 8.18, "volume": 643243.0}, {"date": "2020-01-15", "close": 8.08, "volume": 291862.0}, {"date": "2020-01-16", "close": 8.31, "volume": 280893.0}, {"date": "2020-01-17", "close": 8.21, "volume": 316525.0}, {"date": "2020-01-20", "close": 8.24, "volume": 290521.0}, {"date": "2020-01-21", "close": 7.99, "volume": 319089.0}, {"date": "2020-01-22", "close": 8.01, "volume": 421387.0}, {"date": "2020-01-23", "close": 7.8, "volume": 1712037.0}, {"date": "2020-01-24", "close": 8.2, "volume": 1079378.0}, {"date": "2020-01-28", "close": 7.96, "volume": 570118.0}, {"date": "2020-01-29", "close": 8.13, "volume": 270800.0}, {"date": "2020-01-30", "close": 8.03, "volume": 293451.0}, {"date": "2020-01-31", "close": 8.11, "volume": 320605.0}, {"date": "2020-02-03", "close": 7.85, "volume": 217103.0}, {"date": "2020-02-04", "close": 8.08, "volume": 444081.0}, {"date": "2020-02-05", "close": 8.2, "volume": 396912.0}, {"date": "2020-02-06", "close": 8.33, "volume": 309749.0}, {"date": "2020-02-07", "close": 7.97, "volume": 493069.0}, {"date": "2020-02-10", "close": 8.0, "volume": 118559.0}, {"date": "2020-02-11", "close": 8.13, "volume": 269276.0}, {"date": "2020-02-12", "close": 8.13, "volume": 175046.0}, {"date": "2020-02-13", "close": 8.04, "volume": 452355.0}, {"date": "2020-02-14", "close": 8.11, "volume": 194948.0}, {"date": "2020-02-17", "close": 8.14, "volume": 300819.0}, {"date": "2020-02-18", "close": 7.72, "volume": 1211669.0}, {"date": "2020-02-19", "close": 8.35, "volume": 878379.0}, {"date": "2020-02-20", "close": 8.54, "volume": 741762.0}, {"date": "2020-02-21", "close": 8.54, "volume": 222033.0}, {"date": "2020-02-24", "close": 8.4, "volume": 517819.0}, {"date": "2020-02-25", "close": 8.3, "volume": 680222.0}, {"date": "2020-02-26", "close": 7.94, "volume": 939445.0}, {"date": "2020-02-27", "close": 7.85, "volume": 531371.0}, {"date": "2020-02-28", "close": 7.6, "volume": 778482.0}, {"date": "2020-03-02", "close": 7.65, "volume": 947007.0}, {"date": "2020-03-03", "close": 7.18, "volume": 1047334.0}, {"date": "2020-03-04", "close": 7.0, "volume": 864060.0}, {"date": "2020-03-05", "close": 7.07, "volume": 602777.0}, {"date": "2020-03-06", "close": 6.61, "volume": 1144001.0}, {"date": "2020-03-09", "close": 6.15, "volume": 777152.0}, {"date": "2020-03-10", "close": 6.13, "volume": 1901176.0}, {"date": "2020-03-11", "close": 6.05, "volume": 5074464.0}, {"date": "2020-03-12", "close": 5.47, "volume": 961044.0}, {"date": "2020-03-13", "close": 6.49, "volume": 1730949.0}, {"date": "2020-03-16", "close": 5.3, "volume": 2624755.0}, {"date": "2020-03-17", "close": 5.84, "volume": 1107553.0}, {"date": "2020-03-18", "close": 5.77, "volume": 1113355.0}, {"date": "2020-03-19", "close": 6.7, "volume": 2154061.0}, {"date": "2020-03-20", "close": 6.48, "volume": 2430215.0}, {"date": "2020-03-23", "close": 5.62, "volume": 1171916.0}, {"date": "2020-03-24", "close": 5.95, "volume": 787372.0}, {"date": "2020-03-25", "close": 6.35, "volume": 720447.0}, {"date": "2020-03-26", "close": 6.5, "volume": 1401291.0}, {"date": "2020-03-27", "close": 6.63, "volume": 1344379.0}, {"date": "2020-03-30", "close": 6.64, "volume": 781467.0}, {"date": "2020-03-31", "close": 6.75, "volume": 981918.0}, {"date": "2020-04-01", "close": 7.09, "volume": 691877.0}, {"date": "2020-04-02", "close": 7.23, "volume": 505001.0}, {"date": "2020-04-03", "close": 7.08, "volume": 978140.0}, {"date": "2020-04-06", "close": 7.58, "volume": 702400.0}, {"date": "2020-04-07", "close": 7.21, "volume": 756092.0}, {"date": "2020-04-08", "close": 7.32, "volume": 618480.0}, {"date": "2020-04-09", "close": 7.64, "volume": 1714701.0}, {"date": "2020-04-14", "close": 7.79, "volume": 680948.0}, {"date": "2020-04-15", "close": 7.87, "volume": 740925.0}, {"date": "2020-04-16", "close": 7.97, "volume": 694479.0}, {"date": "2020-04-17", "close": 7.58, "volume": 461941.0}, {"date": "2020-04-20", "close": 7.43, "volume": 768425.0}, {"date": "2020-04-21", "close": 7.5, "volume": 525688.0}, {"date": "2020-04-22", "close": 7.4, "volume": 690457.0}, {"date": "2020-04-23", "close": 7.26, "volume": 730102.0}, {"date": "2020-04-24", "close": 7.42, "volume": 569811.0}, {"date": "2020-04-27", "close": 7.63, "volume": 204763.0}, {"date": "2020-04-28", "close": 7.71, "volume": 211477.0}, {"date": "2020-04-29", "close": 7.96, "volume": 337002.0}, {"date": "2020-04-30", "close": 7.59, "volume": 411784.0}, {"date": "2020-05-01", "close": 7.31, "volume": 481284.0}, {"date": "2020-05-04", "close": 7.53, "volume": 500747.0}, {"date": "2020-05-05", "close": 7.49, "volume": 590400.0}, {"date": "2020-05-06", "close": 7.33, "volume": 405401.0}, {"date": "2020-05-07", "close": 7.61, "volume": 1035806.0}, {"date": "2020-05-08", "close": 7.8, "volume": 450047.0}, {"date": "2020-05-11", "close": 7.87, "volume": 651739.0}, {"date": "2020-05-12", "close": 7.76, "volume": 306099.0}, {"date": "2020-05-13", "close": 7.73, "volume": 323753.0}, {"date": "2020-05-14", "close": 7.43, "volume": 357408.0}, {"date": "2020-05-15", "close": 7.6, "volume": 143739.0}, {"date": "2020-05-18", "close": 7.55, "volume": 537276.0}, {"date": "2020-05-19", "close": 7.66, "volume": 356871.0}, {"date": "2020-05-20", "close": 7.89, "volume": 329104.0}, {"date": "2020-05-21", "close": 7.77, "volume": 339405.0}, {"date": "2020-05-22", "close": 7.72, "volume": 438461.0}, {"date": "2020-05-25", "close": 7.93, "volume": 285545.0}, {"date": "2020-05-26", "close": 7.99, "volume": 712781.0}, {"date": "2020-05-27", "close": 8.34, "volume": 455355.0}, {"date": "2020-05-28", "close": 8.13, "volume": 512364.0}, {"date": "2020-05-29", "close": 8.29, "volume": 384904.0}, {"date": "2020-06-01", "close": 8.19, "volume": 282342.0}, {"date": "2020-06-02", "close": 8.51, "volume": 531276.0}, {"date": "2020-06-03", "close": 8.5, "volume": 389765.0}, {"date": "2020-06-04", "close": 8.6, "volume": 525681.0}, {"date": "2020-06-05", "close": 8.6, "volume": 315790.0}, {"date": "2020-06-09", "close": 8.17, "volume": 950252.0}, {"date": "2020-06-10", "close": 8.26, "volume": 855428.0}, {"date": "2020-06-11", "close": 8.1, "volume": 486123.0}, {"date": "2020-06-12", "close": 8.03, "volume": 341827.0}, {"date": "2020-06-15", "close": 7.93, "volume": 605196.0}, {"date": "2020-06-16", "close": 8.11, "volume": 274801.0}, {"date": "2020-06-17", "close": 8.33, "volume": 454222.0}, {"date": "2020-06-18", "close": 8.28, "volume": 468476.0}, {"date": "2020-06-19", "close": 9.03, "volume": 959772.0}, {"date": "2020-06-22", "close": 9.05, "volume": 741647.0}, {"date": "2020-06-23", "close": 8.97, "volume": 524556.0}, {"date": "2020-06-24", "close": 9.03, "volume": 446376.0}, {"date": "2020-06-25", "close": 8.97, "volume": 527432.0}, {"date": "2020-06-26", "close": 9.2, "volume": 468602.0}, {"date": "2020-06-29", "close": 8.89, "volume": 423816.0}, {"date": "2020-06-30", "close": 8.97, "volume": 410921.0}, {"date": "2020-07-01", "close": 9.15, "volume": 382596.0}, {"date": "2020-07-02", "close": 9.48, "volume": 456388.0}, {"date": "2020-07-03", "close": 9.04, "volume": 2322221.0}, {"date": "2020-07-06", "close": 9.09, "volume": 337930.0}, {"date": "2020-07-07", "close": 9.24, "volume": 588626.0}, {"date": "2020-07-08", "close": 9.28, "volume": 586541.0}, {"date": "2020-07-09", "close": 10.13, "volume": 1051801.0}, {"date": "2020-07-10", "close": 10.7, "volume": 1593564.0}, {"date": "2020-07-13", "close": 11.22, "volume": 951414.0}, {"date": "2020-07-14", "close": 11.28, "volume": 578712.0}, {"date": "2020-07-15", "close": 11.31, "volume": 761178.0}, {"date": "2020-07-16", "close": 11.65, "volume": 816657.0}, {"date": "2020-07-17", "close": 11.7, "volume": 790959.0}, {"date": "2020-07-20", "close": 11.67, "volume": 412737.0}, {"date": "2020-07-21", "close": 11.65, "volume": 981912.0}, {"date": "2020-07-22", "close": 11.68, "volume": 604901.0}, {"date": "2020-07-23", "close": 11.9, "volume": 489978.0}, {"date": "2020-07-24", "close": 11.95, "volume": 568902.0}, {"date": "2020-07-27", "close": 12.18, "volume": 600996.0}, {"date": "2020-07-28", "close": 12.6, "volume": 602723.0}, {"date": "2020-07-29", "close": 12.44, "volume": 671795.0}, {"date": "2020-07-30", "close": 12.67, "volume": 444728.0}, {"date": "2020-07-31", "close": 12.01, "volume": 538857.0}, {"date": "2020-08-03", "close": 12.65, "volume": 1169284.0}, {"date": "2020-08-04", "close": 12.85, "volume": 644059.0}, {"date": "2020-08-05", "close": 12.93, "volume": 1065207.0}, {"date": "2020-08-06", "close": 12.78, "volume": 535707.0}, {"date": "2020-08-07", "close": 12.6, "volume": 353986.0}, {"date": "2020-08-10", "close": 12.8, "volume": 433016.0}, {"date": "2020-08-11", "close": 13.2, "volume": 1080126.0}, {"date": "2020-08-12", "close": 12.33, "volume": 624956.0}, {"date": "2020-08-13", "close": 12.67, "volume": 732383.0}, {"date": "2020-08-14", "close": 12.81, "volume": 416453.0}, {"date": "2020-08-17", "close": 13.0, "volume": 457756.0}, {"date": "2020-08-18", "close": 14.1, "volume": 1659878.0}, {"date": "2020-08-19", "close": 14.22, "volume": 908449.0}, {"date": "2020-08-20", "close": 14.24, "volume": 1298411.0}, {"date": "2020-08-21", "close": 13.73, "volume": 603543.0}, {"date": "2020-08-24", "close": 14.01, "volume": 6237212.0}, {"date": "2020-08-25", "close": 13.71, "volume": 1309151.0}, {"date": "2020-08-26", "close": 13.69, "volume": 819336.0}, {"date": "2020-08-27", "close": 13.89, "volume": 1795930.0}, {"date": "2020-08-28", "close": 13.8, "volume": 359929.0}, {"date": "2020-08-31", "close": 14.0, "volume": 522686.0}, {"date": "2020-09-01", "close": 14.37, "volume": 563814.0}, {"date": "2020-09-02", "close": 14.7, "volume": 609815.0}, {"date": "2020-09-03", "close": 14.92, "volume": 627213.0}, {"date": "2020-09-04", "close": 14.24, "volume": 552668.0}, {"date": "2020-09-07", "close": 14.18, "volume": 304385.0}, {"date": "2020-09-08", "close": 14.26, "volume": 430341.0}, {"date": "2020-09-09", "close": 13.95, "volume": 407444.0}, {"date": "2020-09-10", "close": 14.44, "volume": 607123.0}, {"date": "2020-09-11", "close": 14.46, "volume": 413554.0}, {"date": "2020-09-14", "close": 14.01, "volume": 419433.0}, {"date": "2020-09-15", "close": 14.4, "volume": 542587.0}, {"date": "2020-09-16", "close": 15.18, "volume": 789895.0}, {"date": "2020-09-17", "close": 15.21, "volume": 683434.0}, {"date": "2020-09-18", "close": 15.26, "volume": 1189467.0}, {"date": "2020-09-21", "close": 14.54, "volume": 482428.0}, {"date": "2020-09-22", "close": 14.65, "volume": 758504.0}, {"date": "2020-09-23", "close": 14.81, "volume": 847705.0}, {"date": "2020-09-24", "close": 14.84, "volume": 676179.0}, {"date": "2020-09-25", "close": 14.84, "volume": 688864.0}, {"date": "2020-09-28", "close": 14.91, "volume": 665805.0}, {"date": "2020-09-29", "close": 15.34, "volume": 473880.0}, {"date": "2020-09-30", "close": 15.18, "volume": 549545.0}, {"date": "2020-10-01", "close": 15.5, "volume": 326538.0}, {"date": "2020-10-02", "close": 15.41, "volume": 374676.0}, {"date": "2020-10-05", "close": 15.68, "volume": 326894.0}, {"date": "2020-10-06", "close": 15.6, "volume": 313216.0}, {"date": "2020-10-07", "close": 15.95, "volume": 621500.0}, {"date": "2020-10-08", "close": 17.27, "volume": 774027.0}, {"date": "2020-10-09", "close": 17.91, "volume": 800025.0}, {"date": "2020-10-12", "close": 17.89, "volume": 611870.0}, {"date": "2020-10-13", "close": 17.79, "volume": 766213.0}, {"date": "2020-10-14", "close": 18.06, "volume": 709821.0}, {"date": "2020-10-15", "close": 17.91, "volume": 878594.0}, {"date": "2020-10-16", "close": 18.04, "volume": 876537.0}, {"date": "2020-10-19", "close": 18.29, "volume": 585773.0}, {"date": "2020-10-20", "close": 18.21, "volume": 737598.0}, {"date": "2020-10-21", "close": 18.11, "volume": 613032.0}, {"date": "2020-10-22", "close": 18.35, "volume": 734916.0}, {"date": "2020-10-23", "close": 17.89, "volume": 422308.0}, {"date": "2020-10-26", "close": 17.6, "volume": 729848.0}, {"date": "2020-10-27", "close": 17.28, "volume": 1126932.0}, {"date": "2020-10-28", "close": 17.92, "volume": 537251.0}, {"date": "2020-10-29", "close": 17.79, "volume": 646557.0}, {"date": "2020-10-30", "close": 17.28, "volume": 395275.0}, {"date": "2020-11-02", "close": 17.09, "volume": 574434.0}, {"date": "2020-11-03", "close": 17.45, "volume": 480837.0}, {"date": "2020-11-04", "close": 17.16, "volume": 490979.0}, {"date": "2020-11-05", "close": 17.43, "volume": 488570.0}, {"date": "2020-11-06", "close": 17.62, "volume": 325645.0}, {"date": "2020-11-09", "close": 17.83, "volume": 364902.0}, {"date": "2020-11-10", "close": 16.93, "volume": 667634.0}, {"date": "2020-11-11", "close": 17.1, "volume": 625357.0}, {"date": "2020-11-12", "close": 16.88, "volume": 707351.0}, {"date": "2020-11-13", "close": 17.06, "volume": 365457.0}, {"date": "2020-11-16", "close": 17.23, "volume": 23620.0}, {"date": "2020-11-17", "close": 16.3, "volume": 769432.0}, {"date": "2020-11-18", "close": 16.31, "volume": 413283.0}, {"date": "2020-11-19", "close": 16.74, "volume": 720942.0}, {"date": "2020-11-20", "close": 16.75, "volume": 234077.0}, {"date": "2020-11-23", "close": 16.83, "volume": 362306.0}, {"date": "2020-11-24", "close": 16.85, "volume": 419545.0}, {"date": "2020-11-25", "close": 15.85, "volume": 829474.0}, {"date": "2020-11-26", "close": 16.33, "volume": 402182.0}, {"date": "2020-11-27", "close": 16.3, "volume": 355855.0}, {"date": "2020-11-30", "close": 16.83, "volume": 639772.0}, {"date": "2020-12-01", "close": 16.53, "volume": 421788.0}, {"date": "2020-12-02", "close": 16.13, "volume": 373002.0}, {"date": "2020-12-03", "close": 16.36, "volume": 323643.0}, {"date": "2020-12-04", "close": 16.41, "volume": 375461.0}, {"date": "2020-12-07", "close": 16.51, "volume": 221223.0}, {"date": "2020-12-08", "close": 16.17, "volume": 242935.0}, {"date": "2020-12-09", "close": 16.06, "volume": 358157.0}, {"date": "2020-12-10", "close": 16.06, "volume": 264842.0}, {"date": "2020-12-11", "close": 15.97, "volume": 253245.0}, {"date": "2020-12-14", "close": 15.86, "volume": 198112.0}, {"date": "2020-12-15", "close": 15.93, "volume": 204261.0}, {"date": "2020-12-16", "close": 15.94, "volume": 408132.0}, {"date": "2020-12-17", "close": 17.03, "volume": 571097.0}, {"date": "2020-12-18", "close": 16.57, "volume": 344045.0}, {"date": "2020-12-21", "close": 15.98, "volume": 479886.0}, {"date": "2020-12-22", "close": 16.44, "volume": 272055.0}, {"date": "2020-12-23", "close": 16.38, "volume": 153290.0}, {"date": "2020-12-24", "close": 15.85, "volume": 140763.0}, {"date": "2020-12-29", "close": 15.93, "volume": 168119.0}, {"date": "2020-12-30", "close": 15.86, "volume": 229023.0}, {"date": "2020-12-31", "close": 15.94, "volume": 152668.0}, {"date": "2021-01-04", "close": 16.35, "volume": 266271.0}, {"date": "2021-01-05", "close": 16.05, "volume": 342702.0}, {"date": "2021-01-06", "close": 15.87, "volume": 274410.0}, {"date": "2021-01-07", "close": 15.65, "volume": 263425.0}, {"date": "2021-01-08", "close": 15.56, "volume": 441822.0}, {"date": "2021-01-11", "close": 15.01, "volume": 285569.0}, {"date": "2021-01-12", "close": 14.5, "volume": 596825.0}, {"date": "2021-01-13", "close": 15.07, "volume": 650268.0}, {"date": "2021-01-14", "close": 15.11, "volume": 413511.0}, {"date": "2021-01-15", "close": 14.73, "volume": 211016.0}, {"date": "2021-01-18", "close": 14.86, "volume": 201810.0}, {"date": "2021-01-19", "close": 15.03, "volume": 139167.0}, {"date": "2021-01-20", "close": 15.87, "volume": 630177.0}, {"date": "2021-01-21", "close": 17.73, "volume": 1092416.0}, {"date": "2021-01-22", "close": 17.75, "volume": 1058866.0}, {"date": "2021-01-25", "close": 18.49, "volume": 266890.0}, {"date": "2021-01-27", "close": 17.92, "volume": 446346.0}, {"date": "2021-01-28", "close": 16.87, "volume": 466065.0}, {"date": "2021-01-29", "close": 17.26, "volume": 270054.0}, {"date": "2021-02-01", "close": 17.07, "volume": 321100.0}, {"date": "2021-02-02", "close": 17.3, "volume": 219933.0}, {"date": "2021-02-03", "close": 17.44, "volume": 232864.0}, {"date": "2021-02-04", "close": 17.9, "volume": 269194.0}, {"date": "2021-02-05", "close": 17.68, "volume": 218715.0}, {"date": "2021-02-08", "close": 17.89, "volume": 225314.0}, {"date": "2021-02-09", "close": 17.41, "volume": 362693.0}, {"date": "2021-02-10", "close": 17.8, "volume": 184992.0}, {"date": "2021-02-11", "close": 17.72, "volume": 146714.0}, {"date": "2021-02-12", "close": 17.7, "volume": 136133.0}, {"date": "2021-02-15", "close": 18.09, "volume": 157242.0}, {"date": "2021-02-16", "close": 17.91, "volume": 148396.0}, {"date": "2021-02-17", "close": 16.28, "volume": 738595.0}, {"date": "2021-02-18", "close": 15.55, "volume": 3116738.0}, {"date": "2021-02-19", "close": 15.25, "volume": 444882.0}, {"date": "2021-02-22", "close": 14.89, "volume": 458974.0}, {"date": "2021-02-23", "close": 14.89, "volume": 823857.0}, {"date": "2021-02-24", "close": 14.48, "volume": 671237.0}, {"date": "2021-02-25", "close": 14.56, "volume": 527153.0}, {"date": "2021-02-26", "close": 13.99, "volume": 823538.0}, {"date": "2021-03-01", "close": 14.16, "volume": 558342.0}, {"date": "2021-03-02", "close": 14.2, "volume": 375473.0}, {"date": "2021-03-03", "close": 14.1, "volume": 384762.0}, {"date": "2021-03-04", "close": 14.0, "volume": 348280.0}, {"date": "2021-03-05", "close": 13.87, "volume": 677203.0}, {"date": "2021-03-08", "close": 14.32, "volume": 399990.0}, {"date": "2021-03-09", "close": 14.85, "volume": 675225.0}, {"date": "2021-03-10", "close": 15.13, "volume": 600646.0}, {"date": "2021-03-11", "close": 15.29, "volume": 610648.0}, {"date": "2021-03-12", "close": 15.37, "volume": 864673.0}, {"date": "2021-03-15", "close": 15.5, "volume": 447724.0}, {"date": "2021-03-16", "close": 16.05, "volume": 379990.0}, {"date": "2021-03-17", "close": 16.14, "volume": 285422.0}, {"date": "2021-03-18", "close": 16.34, "volume": 326124.0}, {"date": "2021-03-19", "close": 16.58, "volume": 948855.0}, {"date": "2021-03-22", "close": 16.16, "volume": 162655.0}, {"date": "2021-03-23", "close": 15.95, "volume": 318740.0}, {"date": "2021-03-24", "close": 15.96, "volume": 311877.0}, {"date": "2021-03-25", "close": 13.78, "volume": 2789293.0}, {"date": "2021-03-26", "close": 14.25, "volume": 948883.0}, {"date": "2021-03-29", "close": 13.51, "volume": 673212.0}, {"date": "2021-03-30", "close": 13.15, "volume": 427717.0}, {"date": "2021-03-31", "close": 13.48, "volume": 394982.0}, {"date": "2021-04-01", "close": 13.55, "volume": 384271.0}, {"date": "2021-04-06", "close": 14.01, "volume": 366580.0}, {"date": "2021-04-07", "close": 13.74, "volume": 340253.0}, {"date": "2021-04-08", "close": 13.83, "volume": 291403.0}, {"date": "2021-04-09", "close": 13.78, "volume": 297342.0}, {"date": "2021-04-12", "close": 13.33, "volume": 239320.0}, {"date": "2021-04-13", "close": 13.97, "volume": 438683.0}, {"date": "2021-04-14", "close": 14.36, "volume": 404769.0}, {"date": "2021-04-15", "close": 14.7, "volume": 497168.0}, {"date": "2021-04-16", "close": 14.81, "volume": 140188.0}, {"date": "2021-04-19", "close": 14.88, "volume": 177570.0}, {"date": "2021-04-20", "close": 14.67, "volume": 221231.0}, {"date": "2021-04-21", "close": 14.54, "volume": 266464.0}, {"date": "2021-04-22", "close": 14.57, "volume": 175926.0}, {"date": "2021-04-23", "close": 14.72, "volume": 245664.0}, {"date": "2021-04-26", "close": 14.66, "volume": 129790.0}, {"date": "2021-04-27", "close": 14.41, "volume": 210711.0}, {"date": "2021-04-28", "close": 14.55, "volume": 164949.0}, {"date": "2021-04-29", "close": 14.84, "volume": 115982.0}, {"date": "2021-04-30", "close": 14.89, "volume": 174770.0}, {"date": "2021-05-03", "close": 14.69, "volume": 183667.0}, {"date": "2021-05-04", "close": 14.72, "volume": 314646.0}, {"date": "2021-05-05", "close": 14.15, "volume": 220653.0}, {"date": "2021-05-06", "close": 13.45, "volume": 732791.0}, {"date": "2021-05-07", "close": 13.43, "volume": 314371.0}, {"date": "2021-05-10", "close": 13.27, "volume": 248516.0}, {"date": "2021-05-11", "close": 12.82, "volume": 380695.0}, {"date": "2021-05-12", "close": 12.89, "volume": 229647.0}, {"date": "2021-05-13", "close": 12.65, "volume": 279026.0}, {"date": "2021-05-14", "close": 12.85, "volume": 178300.0}, {"date": "2021-05-17", "close": 12.94, "volume": 384938.0}, {"date": "2021-05-18", "close": 13.07, "volume": 421577.0}, {"date": "2021-05-19", "close": 12.77, "volume": 262677.0}, {"date": "2021-05-20", "close": 12.79, "volume": 379468.0}, {"date": "2021-05-21", "close": 13.13, "volume": 448104.0}, {"date": "2021-05-24", "close": 13.16, "volume": 175121.0}, {"date": "2021-05-25", "close": 13.59, "volume": 379064.0}, {"date": "2021-05-26", "close": 13.89, "volume": 310426.0}, {"date": "2021-05-27", "close": 14.31, "volume": 720797.0}, {"date": "2021-05-28", "close": 14.45, "volume": 321614.0}, {"date": "2021-05-31", "close": 14.51, "volume": 242799.0}, {"date": "2021-06-01", "close": 14.68, "volume": 214867.0}, {"date": "2021-06-02", "close": 14.72, "volume": 266817.0}, {"date": "2021-06-03", "close": 14.79, "volume": 225270.0}, {"date": "2021-06-04", "close": 15.05, "volume": 322898.0}, {"date": "2021-06-07", "close": 15.19, "volume": 123676.0}, {"date": "2021-06-08", "close": 15.43, "volume": 156071.0}, {"date": "2021-06-09", "close": 15.45, "volume": 188815.0}, {"date": "2021-06-10", "close": 15.51, "volume": 214022.0}, {"date": "2021-06-11", "close": 15.5, "volume": 330297.0}, {"date": "2021-06-15", "close": 15.71, "volume": 318052.0}, {"date": "2021-06-16", "close": 15.77, "volume": 419751.0}, {"date": "2021-06-17", "close": 16.59, "volume": 1156022.0}, {"date": "2021-06-18", "close": 16.93, "volume": 1868282.0}, {"date": "2021-06-21", "close": 16.39, "volume": 316537.0}, {"date": "2021-06-22", "close": 16.63, "volume": 417646.0}, {"date": "2021-06-23", "close": 16.58, "volume": 255021.0}, {"date": "2021-06-24", "close": 16.61, "volume": 442364.0}, {"date": "2021-06-25", "close": 16.51, "volume": 263873.0}, {"date": "2021-06-28", "close": 16.64, "volume": 205170.0}, {"date": "2021-06-29", "close": 16.7, "volume": 183624.0}, {"date": "2021-06-30", "close": 17.15, "volume": 378983.0}, {"date": "2021-07-01", "close": 16.75, "volume": 296412.0}, {"date": "2021-07-02", "close": 16.25, "volume": 304869.0}, {"date": "2021-07-05", "close": 16.25, "volume": 271793.0}, {"date": "2021-07-06", "close": 15.94, "volume": 431039.0}, {"date": "2021-07-07", "close": 16.01, "volume": 387972.0}, {"date": "2021-07-08", "close": 16.3, "volume": 464384.0}, {"date": "2021-07-09", "close": 16.03, "volume": 561258.0}, {"date": "2021-07-12", "close": 16.18, "volume": 295514.0}, {"date": "2021-07-13", "close": 16.14, "volume": 159909.0}, {"date": "2021-07-14", "close": 16.29, "volume": 499978.0}, {"date": "2021-07-15", "close": 16.95, "volume": 598259.0}, {"date": "2021-07-16", "close": 16.79, "volume": 396113.0}, {"date": "2021-07-19", "close": 16.47, "volume": 194544.0}, {"date": "2021-07-20", "close": 16.4, "volume": 294340.0}, {"date": "2021-07-21", "close": 16.17, "volume": 182901.0}, {"date": "2021-07-22", "close": 16.21, "volume": 267309.0}, {"date": "2021-07-23", "close": 16.13, "volume": 107818.0}, {"date": "2021-07-26", "close": 16.11, "volume": 142429.0}, {"date": "2021-07-27", "close": 16.07, "volume": 134309.0}, {"date": "2021-07-28", "close": 15.0, "volume": 542341.0}, {"date": "2021-07-29", "close": 15.17, "volume": 364388.0}, {"date": "2021-07-30", "close": 15.64, "volume": 333889.0}, {"date": "2021-08-02", "close": 15.7, "volume": 132777.0}, {"date": "2021-08-03", "close": 15.78, "volume": 142674.0}, {"date": "2021-08-04", "close": 15.6, "volume": 198742.0}, {"date": "2021-08-05", "close": 15.38, "volume": 148148.0}, {"date": "2021-08-06", "close": 15.39, "volume": 209007.0}, {"date": "2021-08-09", "close": 15.43, "volume": 159746.0}, {"date": "2021-08-10", "close": 15.89, "volume": 283058.0}, {"date": "2021-08-11", "close": 15.75, "volume": 376236.0}, {"date": "2021-08-12", "close": 15.21, "volume": 294515.0}, {"date": "2021-08-13", "close": 15.42, "volume": 169466.0}, {"date": "2021-08-16", "close": 15.09, "volume": 454907.0}, {"date": "2021-08-17", "close": 14.96, "volume": 201305.0}, {"date": "2021-08-18", "close": 14.24, "volume": 1005313.0}, {"date": "2021-08-19", "close": 15.38, "volume": 1652360.0}, {"date": "2021-08-20", "close": 15.38, "volume": 398338.0}, {"date": "2021-08-23", "close": 15.4, "volume": 6079049.0}, {"date": "2021-08-24", "close": 15.52, "volume": 458303.0}, {"date": "2021-08-25", "close": 16.01, "volume": 558397.0}, {"date": "2021-08-26", "close": 15.72, "volume": 453774.0}, {"date": "2021-08-27", "close": 15.54, "volume": 407928.0}, {"date": "2021-08-30", "close": 15.51, "volume": 375079.0}, {"date": "2021-08-31", "close": 15.62, "volume": 344016.0}, {"date": "2021-09-01", "close": 15.63, "volume": 203777.0}, {"date": "2021-09-02", "close": 15.73, "volume": 180379.0}, {"date": "2021-09-03", "close": 15.75, "volume": 233384.0}, {"date": "2021-09-06", "close": 15.58, "volume": 622220.0}, {"date": "2021-09-07", "close": 15.3, "volume": 276048.0}, {"date": "2021-09-08", "close": 15.12, "volume": 960190.0}, {"date": "2021-09-09", "close": 14.63, "volume": 275111.0}, {"date": "2021-09-10", "close": 14.57, "volume": 205574.0}, {"date": "2021-09-13", "close": 14.72, "volume": 197996.0}, {"date": "2021-09-14", "close": 14.59, "volume": 701739.0}, {"date": "2021-09-15", "close": 14.85, "volume": 209910.0}, {"date": "2021-09-16", "close": 14.66, "volume": 556281.0}, {"date": "2021-09-17", "close": 14.83, "volume": 1459696.0}, {"date": "2021-09-20", "close": 14.63, "volume": 266311.0}, {"date": "2021-09-21", "close": 14.73, "volume": 482470.0}, {"date": "2021-09-22", "close": 14.84, "volume": 684497.0}, {"date": "2021-09-23", "close": 15.21, "volume": 315817.0}, {"date": "2021-09-24", "close": 15.43, "volume": 284582.0}, {"date": "2021-09-27", "close": 15.26, "volume": 392888.0}, {"date": "2021-09-28", "close": 14.95, "volume": 137315.0}, {"date": "2021-09-29", "close": 14.38, "volume": 339531.0}, {"date": "2021-09-30", "close": 14.56, "volume": 276016.0}, {"date": "2021-10-01", "close": 14.1, "volume": 550923.0}, {"date": "2021-10-04", "close": 13.97, "volume": 156115.0}, {"date": "2021-10-05", "close": 13.95, "volume": 367216.0}, {"date": "2021-10-06", "close": 13.44, "volume": 531217.0}, {"date": "2021-10-07", "close": 13.59, "volume": 494080.0}, {"date": "2021-10-08", "close": 13.81, "volume": 657574.0}, {"date": "2021-10-11", "close": 13.67, "volume": 484373.0}, {"date": "2021-10-12", "close": 14.08, "volume": 578561.0}, {"date": "2021-10-13", "close": 14.29, "volume": 282431.0}, {"date": "2021-10-14", "close": 16.52, "volume": 1491167.0}, {"date": "2021-10-15", "close": 17.23, "volume": 925752.0}, {"date": "2021-10-18", "close": 17.51, "volume": 616776.0}, {"date": "2021-10-19", "close": 17.65, "volume": 587075.0}, {"date": "2021-10-20", "close": 17.27, "volume": 725811.0}, {"date": "2021-10-21", "close": 17.69, "volume": 553440.0}, {"date": "2021-10-22", "close": 17.51, "volume": 334376.0}, {"date": "2021-10-25", "close": 17.18, "volume": 161361.0}, {"date": "2021-10-26", "close": 17.32, "volume": 287087.0}, {"date": "2021-10-27", "close": 17.94, "volume": 469215.0}, {"date": "2021-10-28", "close": 17.56, "volume": 169680.0}, {"date": "2021-10-29", "close": 17.3, "volume": 234976.0}, {"date": "2021-11-01", "close": 17.51, "volume": 186419.0}, {"date": "2021-11-02", "close": 17.15, "volume": 358805.0}, {"date": "2021-11-03", "close": 17.07, "volume": 473434.0}, {"date": "2021-11-04", "close": 17.3, "volume": 639804.0}, {"date": "2021-11-05", "close": 17.23, "volume": 435418.0}, {"date": "2021-11-08", "close": 16.5, "volume": 275434.0}, {"date": "2021-11-09", "close": 16.35, "volume": 344949.0}, {"date": "2021-11-10", "close": 16.53, "volume": 229580.0}, {"date": "2021-11-11", "close": 16.44, "volume": 263800.0}, {"date": "2021-11-12", "close": 16.58, "volume": 119694.0}, {"date": "2021-11-15", "close": 16.58, "volume": 113196.0}, {"date": "2021-11-16", "close": 16.48, "volume": 165130.0}, {"date": "2021-11-17", "close": 17.02, "volume": 248703.0}, {"date": "2021-11-18", "close": 16.9, "volume": 177118.0}, {"date": "2021-11-19", "close": 16.79, "volume": 92715.0}, {"date": "2021-11-22", "close": 16.86, "volume": 203307.0}, {"date": "2021-11-23", "close": 16.74, "volume": 419623.0}, {"date": "2021-11-24", "close": 15.81, "volume": 249348.0}, {"date": "2021-11-25", "close": 15.97, "volume": 311983.0}, {"date": "2021-11-26", "close": 15.52, "volume": 295727.0}, {"date": "2021-11-29", "close": 16.15, "volume": 490073.0}, {"date": "2021-11-30", "close": 16.46, "volume": 531114.0}, {"date": "2021-12-01", "close": 16.24, "volume": 471098.0}, {"date": "2021-12-02", "close": 15.19, "volume": 609038.0}, {"date": "2021-12-03", "close": 15.19, "volume": 318760.0}, {"date": "2021-12-06", "close": 14.93, "volume": 360110.0}, {"date": "2021-12-07", "close": 15.15, "volume": 304971.0}, {"date": "2021-12-08", "close": 15.74, "volume": 226094.0}, {"date": "2021-12-09", "close": 15.86, "volume": 354328.0}, {"date": "2021-12-10", "close": 15.96, "volume": 247616.0}, {"date": "2021-12-13", "close": 16.95, "volume": 489469.0}, {"date": "2021-12-14", "close": 17.29, "volume": 375811.0}, {"date": "2021-12-15", "close": 16.64, "volume": 312028.0}, {"date": "2021-12-16", "close": 17.14, "volume": 364602.0}, {"date": "2021-12-17", "close": 17.38, "volume": 2244358.0}, {"date": "2021-12-20", "close": 16.74, "volume": 210326.0}, {"date": "2021-12-21", "close": 16.92, "volume": 349718.0}, {"date": "2021-12-22", "close": 17.18, "volume": 159544.0}, {"date": "2021-12-23", "close": 17.37, "volume": 65555.0}, {"date": "2021-12-24", "close": 17.66, "volume": 28474.0}, {"date": "2021-12-29", "close": 17.77, "volume": 90410.0}, {"date": "2021-12-30", "close": 18.23, "volume": 103476.0}, {"date": "2021-12-31", "close": 17.69, "volume": 87485.0}, {"date": "2022-01-04", "close": 18.15, "volume": 163396.0}, {"date": "2022-01-05", "close": 17.45, "volume": 221708.0}, {"date": "2022-01-06", "close": 16.61, "volume": 176208.0}, {"date": "2022-01-07", "close": 16.49, "volume": 196253.0}, {"date": "2022-01-10", "close": 16.14, "volume": 215157.0}, {"date": "2022-01-11", "close": 15.83, "volume": 145114.0}, {"date": "2022-01-12", "close": 15.99, "volume": 215614.0}, {"date": "2022-01-13", "close": 15.83, "volume": 129927.0}, {"date": "2022-01-14", "close": 15.42, "volume": 205847.0}, {"date": "2022-01-17", "close": 15.83, "volume": 289415.0}, {"date": "2022-01-18", "close": 16.42, "volume": 330397.0}, {"date": "2022-01-19", "close": 16.43, "volume": 363919.0}, {"date": "2022-01-20", "close": 16.46, "volume": 360007.0}, {"date": "2022-01-21", "close": 15.47, "volume": 395072.0}, {"date": "2022-01-24", "close": 15.29, "volume": 350925.0}, {"date": "2022-01-25", "close": 14.87, "volume": 680676.0}, {"date": "2022-01-27", "close": 14.24, "volume": 484693.0}, {"date": "2022-01-28", "close": 14.99, "volume": 629594.0}, {"date": "2022-01-31", "close": 15.13, "volume": 245735.0}, {"date": "2022-02-01", "close": 15.25, "volume": 426382.0}, {"date": "2022-02-02", "close": 15.61, "volume": 325125.0}, {"date": "2022-02-03", "close": 15.09, "volume": 211848.0}, {"date": "2022-02-04", "close": 15.13, "volume": 231770.0}, {"date": "2022-02-07", "close": 14.89, "volume": 272152.0}, {"date": "2022-02-08", "close": 15.07, "volume": 143998.0}, {"date": "2022-02-09", "close": 15.44, "volume": 461156.0}, {"date": "2022-02-10", "close": 15.8, "volume": 309102.0}, {"date": "2022-02-11", "close": 15.4, "volume": 391566.0}, {"date": "2022-02-14", "close": 14.56, "volume": 688205.0}, {"date": "2022-02-15", "close": 14.85, "volume": 381348.0}, {"date": "2022-02-16", "close": 13.4, "volume": 2269698.0}, {"date": "2022-02-17", "close": 13.3, "volume": 1028007.0}, {"date": "2022-02-18", "close": 14.06, "volume": 656102.0}, {"date": "2022-02-21", "close": 14.52, "volume": 752655.0}, {"date": "2022-02-22", "close": 14.15, "volume": 553041.0}, {"date": "2022-02-23", "close": 14.25, "volume": 434420.0}, {"date": "2022-02-24", "close": 13.66, "volume": 565777.0}, {"date": "2022-02-25", "close": 13.92, "volume": 363565.0}, {"date": "2022-02-28", "close": 13.92, "volume": 437870.0}, {"date": "2022-03-01", "close": 14.05, "volume": 324531.0}, {"date": "2022-03-02", "close": 13.75, "volume": 261861.0}, {"date": "2022-03-03", "close": 13.56, "volume": 560837.0}, {"date": "2022-03-04", "close": 13.15, "volume": 599487.0}, {"date": "2022-03-07", "close": 13.18, "volume": 475779.0}, {"date": "2022-03-08", "close": 12.73, "volume": 437670.0}, {"date": "2022-03-09", "close": 12.94, "volume": 184891.0}, {"date": "2022-03-10", "close": 13.25, "volume": 323753.0}, {"date": "2022-03-11", "close": 13.0, "volume": 294325.0}, {"date": "2022-03-14", "close": 13.43, "volume": 190387.0}, {"date": "2022-03-15", "close": 13.68, "volume": 251584.0}, {"date": "2022-03-16", "close": 13.91, "volume": 266810.0}, {"date": "2022-03-17", "close": 14.22, "volume": 474952.0}, {"date": "2022-03-18", "close": 14.53, "volume": 651991.0}, {"date": "2022-03-21", "close": 14.28, "volume": 146877.0}, {"date": "2022-03-22", "close": 14.2, "volume": 123861.0}, {"date": "2022-03-23", "close": 14.73, "volume": 248116.0}, {"date": "2022-03-24", "close": 14.57, "volume": 307213.0}, {"date": "2022-03-25", "close": 14.47, "volume": 241491.0}, {"date": "2022-03-28", "close": 14.04, "volume": 233930.0}, {"date": "2022-03-29", "close": 14.48, "volume": 241459.0}, {"date": "2022-03-30", "close": 15.12, "volume": 164831.0}, {"date": "2022-03-31", "close": 14.98, "volume": 284633.0}, {"date": "2022-04-01", "close": 14.83, "volume": 122234.0}, {"date": "2022-04-04", "close": 14.67, "volume": 185669.0}, {"date": "2022-04-05", "close": 14.19, "volume": 302468.0}, {"date": "2022-04-06", "close": 14.2, "volume": 346237.0}, {"date": "2022-04-07", "close": 14.15, "volume": 112692.0}, {"date": "2022-04-08", "close": 14.03, "volume": 80961.0}, {"date": "2022-04-11", "close": 13.6, "volume": 152885.0}, {"date": "2022-04-12", "close": 13.38, "volume": 165987.0}, {"date": "2022-04-13", "close": 13.32, "volume": 121714.0}, {"date": "2022-04-14", "close": 13.2, "volume": 634693.0}, {"date": "2022-04-19", "close": 13.16, "volume": 316244.0}, {"date": "2022-04-20", "close": 13.05, "volume": 443633.0}, {"date": "2022-04-21", "close": 13.39, "volume": 290883.0}, {"date": "2022-04-22", "close": 13.1, "volume": 269813.0}, {"date": "2022-04-26", "close": 13.0, "volume": 244636.0}, {"date": "2022-04-27", "close": 12.81, "volume": 309820.0}, {"date": "2022-04-28", "close": 12.99, "volume": 807951.0}, {"date": "2022-04-29", "close": 13.11, "volume": 240847.0}, {"date": "2022-05-02", "close": 12.92, "volume": 245551.0}, {"date": "2022-05-03", "close": 12.56, "volume": 223564.0}, {"date": "2022-05-04", "close": 12.57, "volume": 206693.0}, {"date": "2022-05-05", "close": 12.7, "volume": 731509.0}, {"date": "2022-05-06", "close": 12.32, "volume": 283279.0}, {"date": "2022-05-09", "close": 12.17, "volume": 320496.0}, {"date": "2022-05-10", "close": 12.33, "volume": 455806.0}, {"date": "2022-05-11", "close": 12.44, "volume": 432442.0}, {"date": "2022-05-12", "close": 12.15, "volume": 436720.0}, {"date": "2022-05-13", "close": 12.85, "volume": 334643.0}, {"date": "2022-05-16", "close": 12.73, "volume": 380790.0}, {"date": "2022-05-17", "close": 12.44, "volume": 228514.0}, {"date": "2022-05-18", "close": 12.43, "volume": 153136.0}, {"date": "2022-05-19", "close": 12.35, "volume": 216668.0}, {"date": "2022-05-20", "close": 12.47, "volume": 189214.0}, {"date": "2022-05-23", "close": 12.62, "volume": 186305.0}, {"date": "2022-05-24", "close": 12.57, "volume": 181859.0}, {"date": "2022-05-25", "close": 12.45, "volume": 277167.0}, {"date": "2022-05-26", "close": 12.45, "volume": 130634.0}, {"date": "2022-05-27", "close": 12.49, "volume": 107855.0}, {"date": "2022-05-30", "close": 13.25, "volume": 209319.0}, {"date": "2022-05-31", "close": 12.99, "volume": 706419.0}, {"date": "2022-06-01", "close": 13.1, "volume": 839371.0}, {"date": "2022-06-02", "close": 12.81, "volume": 277664.0}, {"date": "2022-06-03", "close": 12.99, "volume": 284095.0}, {"date": "2022-06-06", "close": 12.85, "volume": 137437.0}, {"date": "2022-06-07", "close": 12.77, "volume": 285858.0}, {"date": "2022-06-08", "close": 12.92, "volume": 190314.0}, {"date": "2022-06-09", "close": 12.3, "volume": 280633.0}, {"date": "2022-06-10", "close": 12.22, "volume": 337524.0}, {"date": "2022-06-14", "close": 11.82, "volume": 559586.0}, {"date": "2022-06-15", "close": 11.21, "volume": 503719.0}, {"date": "2022-06-16", "close": 10.89, "volume": 551965.0}, {"date": "2022-06-17", "close": 10.85, "volume": 708265.0}, {"date": "2022-06-20", "close": 11.13, "volume": 321632.0}, {"date": "2022-06-21", "close": 11.46, "volume": 276196.0}, {"date": "2022-06-22", "close": 11.49, "volume": 342484.0}, {"date": "2022-06-23", "close": 11.38, "volume": 266232.0}, {"date": "2022-06-24", "close": 11.98, "volume": 218888.0}, {"date": "2022-06-27", "close": 12.56, "volume": 234096.0}, {"date": "2022-06-28", "close": 12.94, "volume": 327646.0}, {"date": "2022-06-29", "close": 12.15, "volume": 691255.0}, {"date": "2022-06-30", "close": 12.16, "volume": 205269.0}, {"date": "2022-07-01", "close": 12.65, "volume": 379589.0}, {"date": "2022-07-04", "close": 12.45, "volume": 364226.0}, {"date": "2022-07-05", "close": 12.28, "volume": 203192.0}, {"date": "2022-07-06", "close": 12.57, "volume": 243529.0}, {"date": "2022-07-07", "close": 12.6, "volume": 233288.0}, {"date": "2022-07-08", "close": 12.63, "volume": 122904.0}, {"date": "2022-07-11", "close": 12.3, "volume": 429974.0}, {"date": "2022-07-12", "close": 12.24, "volume": 262943.0}, {"date": "2022-07-13", "close": 12.46, "volume": 450724.0}, {"date": "2022-07-14", "close": 13.05, "volume": 705635.0}, {"date": "2022-07-15", "close": 12.54, "volume": 250911.0}, {"date": "2022-07-18", "close": 12.83, "volume": 182480.0}, {"date": "2022-07-19", "close": 12.36, "volume": 213712.0}, {"date": "2022-07-20", "close": 12.68, "volume": 350939.0}, {"date": "2022-07-21", "close": 12.98, "volume": 343303.0}, {"date": "2022-07-22", "close": 12.97, "volume": 251521.0}, {"date": "2022-07-25", "close": 12.52, "volume": 404330.0}, {"date": "2022-07-26", "close": 12.3, "volume": 372115.0}, {"date": "2022-07-27", "close": 12.24, "volume": 287013.0}, {"date": "2022-07-28", "close": 12.4, "volume": 395167.0}, {"date": "2022-07-29", "close": 12.85, "volume": 383689.0}, {"date": "2022-08-01", "close": 13.14, "volume": 271741.0}, {"date": "2022-08-02", "close": 13.43, "volume": 234416.0}, {"date": "2022-08-03", "close": 13.4, "volume": 167109.0}, {"date": "2022-08-04", "close": 13.61, "volume": 156409.0}, {"date": "2022-08-05", "close": 13.47, "volume": 89558.0}, {"date": "2022-08-08", "close": 13.22, "volume": 118925.0}, {"date": "2022-08-09", "close": 13.3, "volume": 127883.0}, {"date": "2022-08-10", "close": 12.95, "volume": 261194.0}, {"date": "2022-08-11", "close": 13.61, "volume": 319143.0}, {"date": "2022-08-12", "close": 13.25, "volume": 119093.0}, {"date": "2022-08-15", "close": 13.46, "volume": 102182.0}, {"date": "2022-08-16", "close": 13.33, "volume": 285159.0}, {"date": "2022-08-17", "close": 13.52, "volume": 231158.0}, {"date": "2022-08-18", "close": 13.38, "volume": 134997.0}, {"date": "2022-08-19", "close": 13.36, "volume": 131941.0}, {"date": "2022-08-22", "close": 13.12, "volume": 154265.0}, {"date": "2022-08-23", "close": 13.1, "volume": 223142.0}, {"date": "2022-08-24", "close": 14.02, "volume": 653984.0}, {"date": "2022-08-25", "close": 13.78, "volume": 520753.0}, {"date": "2022-08-26", "close": 13.35, "volume": 483244.0}, {"date": "2022-08-29", "close": 12.66, "volume": 409512.0}, {"date": "2022-08-30", "close": 12.87, "volume": 374971.0}, {"date": "2022-08-31", "close": 13.15, "volume": 376782.0}, {"date": "2022-09-01", "close": 12.62, "volume": 269521.0}, {"date": "2022-09-02", "close": 12.78, "volume": 309331.0}, {"date": "2022-09-05", "close": 12.62, "volume": 262876.0}, {"date": "2022-09-06", "close": 12.46, "volume": 379498.0}, {"date": "2022-09-07", "close": 12.51, "volume": 377913.0}, {"date": "2022-09-08", "close": 13.08, "volume": 418648.0}, {"date": "2022-09-09", "close": 13.12, "volume": 474188.0}, {"date": "2022-09-12", "close": 13.27, "volume": 338676.0}, {"date": "2022-09-13", "close": 13.52, "volume": 373441.0}, {"date": "2022-09-14", "close": 13.27, "volume": 475898.0}, {"date": "2022-09-15", "close": 13.22, "volume": 468136.0}, {"date": "2022-09-16", "close": 13.3, "volume": 1101725.0}, {"date": "2022-09-19", "close": 13.0, "volume": 428796.0}, {"date": "2022-09-20", "close": 13.12, "volume": 440787.0}, {"date": "2022-09-21", "close": 13.05, "volume": 183654.0}, {"date": "2022-09-23", "close": 12.34, "volume": 211082.0}, {"date": "2022-09-26", "close": 12.41, "volume": 502704.0}, {"date": "2022-09-27", "close": 12.22, "volume": 410090.0}, {"date": "2022-09-28", "close": 12.11, "volume": 277951.0}, {"date": "2022-09-29", "close": 12.51, "volume": 311827.0}, {"date": "2022-09-30", "close": 12.13, "volume": 361236.0}, {"date": "2022-10-03", "close": 11.82, "volume": 121738.0}, {"date": "2022-10-04", "close": 12.45, "volume": 322368.0}, {"date": "2022-10-05", "close": 13.04, "volume": 419493.0}, {"date": "2022-10-06", "close": 13.07, "volume": 277357.0}, {"date": "2022-10-07", "close": 12.6, "volume": 193466.0}, {"date": "2022-10-10", "close": 11.96, "volume": 166291.0}, {"date": "2022-10-11", "close": 12.05, "volume": 456676.0}, {"date": "2022-10-12", "close": 12.06, "volume": 354456.0}, {"date": "2022-10-13", "close": 11.99, "volume": 238897.0}, {"date": "2022-10-14", "close": 12.32, "volume": 322137.0}, {"date": "2022-10-17", "close": 12.04, "volume": 308017.0}, {"date": "2022-10-18", "close": 12.75, "volume": 417436.0}, {"date": "2022-10-19", "close": 12.44, "volume": 547578.0}, {"date": "2022-10-20", "close": 11.89, "volume": 323693.0}, {"date": "2022-10-21", "close": 11.43, "volume": 500192.0}, {"date": "2022-10-24", "close": 11.83, "volume": 439461.0}, {"date": "2022-10-25", "close": 11.79, "volume": 426804.0}, {"date": "2022-10-26", "close": 11.73, "volume": 242265.0}, {"date": "2022-10-27", "close": 11.8, "volume": 293644.0}, {"date": "2022-10-28", "close": 11.54, "volume": 222930.0}, {"date": "2022-10-31", "close": 12.16, "volume": 209411.0}, {"date": "2022-11-01", "close": 12.4, "volume": 174356.0}, {"date": "2022-11-02", "close": 12.3, "volume": 127308.0}, {"date": "2022-11-03", "close": 12.31, "volume": 452614.0}, {"date": "2022-11-04", "close": 12.14, "volume": 225547.0}, {"date": "2022-11-07", "close": 12.09, "volume": 412815.0}, {"date": "2022-11-08", "close": 12.28, "volume": 302300.0}, {"date": "2022-11-09", "close": 12.49, "volume": 352569.0}, {"date": "2022-11-10", "close": 12.42, "volume": 246538.0}, {"date": "2022-11-11", "close": 13.87, "volume": 404606.0}, {"date": "2022-11-14", "close": 13.64, "volume": 404853.0}, {"date": "2022-11-15", "close": 13.73, "volume": 184811.0}, {"date": "2022-11-16", "close": 13.64, "volume": 133177.0}, {"date": "2022-11-17", "close": 13.91, "volume": 318689.0}, {"date": "2022-11-18", "close": 14.09, "volume": 243899.0}, {"date": "2022-11-21", "close": 14.0, "volume": 475842.0}, {"date": "2022-11-22", "close": 13.92, "volume": 278964.0}, {"date": "2022-11-23", "close": 14.0, "volume": 212519.0}, {"date": "2022-11-24", "close": 13.79, "volume": 171038.0}, {"date": "2022-11-25", "close": 14.01, "volume": 179394.0}, {"date": "2022-11-28", "close": 13.92, "volume": 335546.0}, {"date": "2022-11-29", "close": 13.84, "volume": 308327.0}, {"date": "2022-11-30", "close": 13.75, "volume": 409368.0}, {"date": "2022-12-01", "close": 14.1, "volume": 553156.0}, {"date": "2022-12-02", "close": 14.08, "volume": 208458.0}, {"date": "2022-12-05", "close": 14.31, "volume": 346701.0}, {"date": "2022-12-06", "close": 14.21, "volume": 179393.0}, {"date": "2022-12-07", "close": 13.89, "volume": 276388.0}, {"date": "2022-12-08", "close": 13.47, "volume": 273225.0}, {"date": "2022-12-09", "close": 13.33, "volume": 301927.0}, {"date": "2022-12-12", "close": 13.2, "volume": 321789.0}, {"date": "2022-12-13", "close": 13.34, "volume": 245221.0}, {"date": "2022-12-14", "close": 13.45, "volume": 296254.0}, {"date": "2022-12-15", "close": 13.15, "volume": 347913.0}, {"date": "2022-12-16", "close": 12.77, "volume": 766691.0}, {"date": "2022-12-19", "close": 13.11, "volume": 272687.0}, {"date": "2022-12-20", "close": 12.61, "volume": 386518.0}, {"date": "2022-12-21", "close": 12.57, "volume": 453485.0}, {"date": "2022-12-22", "close": 12.73, "volume": 346431.0}, {"date": "2022-12-23", "close": 12.25, "volume": 173263.0}, {"date": "2022-12-28", "close": 12.03, "volume": 177556.0}, {"date": "2022-12-29", "close": 12.03, "volume": 171726.0}, {"date": "2022-12-30", "close": 12.1, "volume": 94268.0}, {"date": "2023-01-03", "close": 12.07, "volume": 178839.0}, {"date": "2023-01-04", "close": 12.43, "volume": 145864.0}, {"date": "2023-01-05", "close": 12.54, "volume": 209377.0}, {"date": "2023-01-06", "close": 12.64, "volume": 173659.0}, {"date": "2023-01-09", "close": 12.75, "volume": 157117.0}, {"date": "2023-01-10", "close": 12.6, "volume": 105158.0}, {"date": "2023-01-11", "close": 12.79, "volume": 300812.0}, {"date": "2023-01-12", "close": 13.1, "volume": 464455.0}, {"date": "2023-01-13", "close": 13.18, "volume": 264351.0}, {"date": "2023-01-16", "close": 13.73, "volume": 207363.0}, {"date": "2023-01-17", "close": 13.93, "volume": 435933.0}, {"date": "2023-01-18", "close": 13.93, "volume": 491809.0}, {"date": "2023-01-19", "close": 12.65, "volume": 794769.0}, {"date": "2023-01-20", "close": 12.42, "volume": 1832808.0}, {"date": "2023-01-23", "close": 12.37, "volume": 686549.0}, {"date": "2023-01-24", "close": 12.48, "volume": 1388658.0}, {"date": "2023-01-25", "close": 12.72, "volume": 348507.0}, {"date": "2023-01-27", "close": 12.79, "volume": 204884.0}, {"date": "2023-01-30", "close": 13.24, "volume": 247263.0}, {"date": "2023-01-31", "close": 13.34, "volume": 214818.0}, {"date": "2023-02-01", "close": 13.5, "volume": 319186.0}, {"date": "2023-02-02", "close": 13.63, "volume": 513699.0}, {"date": "2023-02-03", "close": 13.61, "volume": 220108.0}, {"date": "2023-02-06", "close": 13.46, "volume": 177692.0}, {"date": "2023-02-07", "close": 13.23, "volume": 180733.0}, {"date": "2023-02-08", "close": 13.38, "volume": 117746.0}, {"date": "2023-02-09", "close": 13.34, "volume": 115096.0}, {"date": "2023-02-10", "close": 13.17, "volume": 105022.0}, {"date": "2023-02-13", "close": 13.09, "volume": 104879.0}, {"date": "2023-02-14", "close": 13.28, "volume": 244340.0}, {"date": "2023-02-15", "close": 13.64, "volume": 608738.0}, {"date": "2023-02-16", "close": 13.73, "volume": 372092.0}, {"date": "2023-02-17", "close": 13.68, "volume": 231075.0}, {"date": "2023-02-20", "close": 13.7, "volume": 248473.0}, {"date": "2023-02-21", "close": 13.71, "volume": 240772.0}, {"date": "2023-02-22", "close": 13.7, "volume": 212964.0}, {"date": "2023-02-23", "close": 13.51, "volume": 121626.0}, {"date": "2023-02-24", "close": 13.53, "volume": 96241.0}, {"date": "2023-02-27", "close": 13.38, "volume": 63174.0}, {"date": "2023-02-28", "close": 13.48, "volume": 168843.0}, {"date": "2023-03-01", "close": 13.23, "volume": 161479.0}, {"date": "2023-03-02", "close": 12.92, "volume": 169498.0}, {"date": "2023-03-03", "close": 13.56, "volume": 414424.0}, {"date": "2023-03-06", "close": 13.81, "volume": 185376.0}, {"date": "2023-03-07", "close": 14.01, "volume": 359520.0}, {"date": "2023-03-08", "close": 14.14, "volume": 260367.0}, {"date": "2023-03-09", "close": 13.92, "volume": 235307.0}, {"date": "2023-03-10", "close": 13.53, "volume": 205556.0}, {"date": "2023-03-13", "close": 13.47, "volume": 330641.0}, {"date": "2023-03-14", "close": 13.07, "volume": 258724.0}, {"date": "2023-03-15", "close": 13.42, "volume": 281180.0}, {"date": "2023-03-16", "close": 13.15, "volume": 532882.0}, {"date": "2023-03-17", "close": 13.23, "volume": 356611.0}, {"date": "2023-03-20", "close": 12.95, "volume": 181850.0}, {"date": "2023-03-21", "close": 13.11, "volume": 104536.0}, {"date": "2023-03-22", "close": 13.07, "volume": 252686.0}, {"date": "2023-03-23", "close": 12.82, "volume": 178057.0}, {"date": "2023-03-24", "close": 12.97, "volume": 193152.0}, {"date": "2023-03-27", "close": 12.94, "volume": 181462.0}, {"date": "2023-03-28", "close": 12.97, "volume": 196436.0}, {"date": "2023-03-29", "close": 12.96, "volume": 155577.0}, {"date": "2023-03-30", "close": 13.31, "volume": 356124.0}, {"date": "2023-03-31", "close": 13.52, "volume": 159504.0}, {"date": "2023-04-03", "close": 12.5, "volume": 1304805.0}, {"date": "2023-04-04", "close": 12.08, "volume": 463811.0}, {"date": "2023-04-05", "close": 12.05, "volume": 404695.0}, {"date": "2023-04-06", "close": 12.06, "volume": 340616.0}, {"date": "2023-04-11", "close": 12.46, "volume": 395505.0}, {"date": "2023-04-12", "close": 12.53, "volume": 593414.0}, {"date": "2023-04-13", "close": 12.85, "volume": 304666.0}, {"date": "2023-04-14", "close": 13.05, "volume": 331669.0}, {"date": "2023-04-17", "close": 13.09, "volume": 253689.0}, {"date": "2023-04-18", "close": 13.17, "volume": 154565.0}, {"date": "2023-04-19", "close": 13.05, "volume": 560350.0}, {"date": "2023-04-20", "close": 13.27, "volume": 310727.0}, {"date": "2023-04-21", "close": 13.08, "volume": 222618.0}, {"date": "2023-04-24", "close": 13.23, "volume": 164583.0}, {"date": "2023-04-26", "close": 13.27, "volume": 216384.0}, {"date": "2023-04-27", "close": 13.18, "volume": 121232.0}, {"date": "2023-04-28", "close": 13.57, "volume": 201632.0}, {"date": "2023-05-01", "close": 13.55, "volume": 260492.0}, {"date": "2023-05-02", "close": 13.77, "volume": 236989.0}, {"date": "2023-05-03", "close": 13.7, "volume": 297442.0}, {"date": "2023-05-04", "close": 13.71, "volume": 246383.0}, {"date": "2023-05-05", "close": 13.5, "volume": 131242.0}, {"date": "2023-05-08", "close": 13.64, "volume": 318825.0}, {"date": "2023-05-09", "close": 13.83, "volume": 458013.0}, {"date": "2023-05-10", "close": 13.91, "volume": 373067.0}, {"date": "2023-05-11", "close": 13.79, "volume": 150728.0}, {"date": "2023-05-12", "close": 13.73, "volume": 181039.0}, {"date": "2023-05-15", "close": 13.6, "volume": 150127.0}, {"date": "2023-05-16", "close": 13.02, "volume": 648717.0}, {"date": "2023-05-17", "close": 12.95, "volume": 239579.0}, {"date": "2023-05-18", "close": 13.16, "volume": 337756.0}, {"date": "2023-05-19", "close": 13.26, "volume": 146602.0}, {"date": "2023-05-22", "close": 13.29, "volume": 190607.0}, {"date": "2023-05-23", "close": 13.23, "volume": 325364.0}, {"date": "2023-05-24", "close": 13.01, "volume": 284490.0}, {"date": "2023-05-25", "close": 12.85, "volume": 603027.0}, {"date": "2023-05-26", "close": 12.93, "volume": 479116.0}, {"date": "2023-05-29", "close": 13.11, "volume": 212329.0}, {"date": "2023-05-30", "close": 12.95, "volume": 95189.0}, {"date": "2023-05-31", "close": 12.75, "volume": 288951.0}, {"date": "2023-06-01", "close": 12.75, "volume": 252352.0}, {"date": "2023-06-02", "close": 12.68, "volume": 325548.0}, {"date": "2023-06-05", "close": 12.99, "volume": 339244.0}, {"date": "2023-06-06", "close": 13.2, "volume": 298273.0}, {"date": "2023-06-07", "close": 12.98, "volume": 287258.0}, {"date": "2023-06-08", "close": 12.83, "volume": 335107.0}, {"date": "2023-06-09", "close": 12.88, "volume": 212706.0}, {"date": "2023-06-13", "close": 13.08, "volume": 224039.0}, {"date": "2023-06-14", "close": 13.23, "volume": 209797.0}, {"date": "2023-06-15", "close": 13.34, "volume": 315851.0}, {"date": "2023-06-16", "close": 13.78, "volume": 620086.0}, {"date": "2023-06-19", "close": 13.76, "volume": 145930.0}, {"date": "2023-06-20", "close": 14.11, "volume": 362958.0}, {"date": "2023-06-21", "close": 14.3, "volume": 297450.0}, {"date": "2023-06-22", "close": 13.9, "volume": 220332.0}, {"date": "2023-06-23", "close": 13.58, "volume": 289682.0}, {"date": "2023-06-26", "close": 13.48, "volume": 597711.0}, {"date": "2023-06-27", "close": 13.29, "volume": 279028.0}, {"date": "2023-06-28", "close": 13.6, "volume": 242745.0}, {"date": "2023-06-29", "close": 13.79, "volume": 253469.0}, {"date": "2023-06-30", "close": 13.84, "volume": 142449.0}, {"date": "2023-07-03", "close": 13.98, "volume": 152228.0}, {"date": "2023-07-04", "close": 14.25, "volume": 216758.0}, {"date": "2023-07-05", "close": 13.71, "volume": 522815.0}, {"date": "2023-07-06", "close": 13.49, "volume": 334420.0}, {"date": "2023-07-07", "close": 13.35, "volume": 301179.0}, {"date": "2023-07-10", "close": 13.34, "volume": 177863.0}, {"date": "2023-07-11", "close": 13.8, "volume": 287269.0}, {"date": "2023-07-12", "close": 13.74, "volume": 206937.0}, {"date": "2023-07-13", "close": 14.46, "volume": 877825.0}, {"date": "2023-07-14", "close": 13.68, "volume": 629130.0}, {"date": "2023-07-17", "close": 13.98, "volume": 339217.0}, {"date": "2023-07-18", "close": 14.26, "volume": 317528.0}, {"date": "2023-07-19", "close": 14.44, "volume": 293771.0}, {"date": "2023-07-20", "close": 14.46, "volume": 169880.0}, {"date": "2023-07-21", "close": 14.55, "volume": 197316.0}, {"date": "2023-07-24", "close": 14.77, "volume": 297050.0}, {"date": "2023-07-25", "close": 14.76, "volume": 249172.0}, {"date": "2023-07-26", "close": 14.78, "volume": 261197.0}, {"date": "2023-07-27", "close": 15.17, "volume": 334985.0}, {"date": "2023-07-28", "close": 15.05, "volume": 298300.0}, {"date": "2023-07-31", "close": 15.16, "volume": 242062.0}, {"date": "2023-08-01", "close": 14.94, "volume": 350254.0}, {"date": "2023-08-02", "close": 14.55, "volume": 270433.0}, {"date": "2023-08-03", "close": 14.4, "volume": 334596.0}, {"date": "2023-08-04", "close": 14.47, "volume": 222166.0}, {"date": "2023-08-07", "close": 14.52, "volume": 175544.0}, {"date": "2023-08-08", "close": 14.61, "volume": 215184.0}, {"date": "2023-08-09", "close": 14.77, "volume": 180278.0}, {"date": "2023-08-10", "close": 14.92, "volume": 275394.0}, {"date": "2023-08-11", "close": 14.68, "volume": 316986.0}, {"date": "2023-08-14", "close": 14.62, "volume": 174043.0}, {"date": "2023-08-15", "close": 14.75, "volume": 235661.0}, {"date": "2023-08-16", "close": 14.51, "volume": 254633.0}, {"date": "2023-08-17", "close": 14.71, "volume": 404850.0}, {"date": "2023-08-18", "close": 15.33, "volume": 890542.0}, {"date": "2023-08-21", "close": 15.76, "volume": 497054.0}, {"date": "2023-08-22", "close": 15.93, "volume": 602272.0}, {"date": "2023-08-23", "close": 15.45, "volume": 215088.0}, {"date": "2023-08-24", "close": 15.46, "volume": 266578.0}, {"date": "2023-08-25", "close": 15.23, "volume": 242980.0}, {"date": "2023-08-28", "close": 15.27, "volume": 222832.0}, {"date": "2023-08-29", "close": 15.13, "volume": 246078.0}, {"date": "2023-08-30", "close": 15.12, "volume": 243544.0}, {"date": "2023-08-31", "close": 15.01, "volume": 407584.0}, {"date": "2023-09-01", "close": 15.12, "volume": 318427.0}, {"date": "2023-09-04", "close": 15.32, "volume": 349240.0}, {"date": "2023-09-05", "close": 15.43, "volume": 203968.0}, {"date": "2023-09-06", "close": 15.41, "volume": 315572.0}, {"date": "2023-09-07", "close": 15.47, "volume": 192912.0}, {"date": "2023-09-08", "close": 15.4, "volume": 206889.0}, {"date": "2023-09-11", "close": 15.75, "volume": 221674.0}, {"date": "2023-09-12", "close": 15.88, "volume": 373265.0}, {"date": "2023-09-13", "close": 15.78, "volume": 458493.0}, {"date": "2023-09-14", "close": 15.89, "volume": 526030.0}, {"date": "2023-09-15", "close": 16.0, "volume": 2680853.0}, {"date": "2023-09-18", "close": 15.81, "volume": 226570.0}, {"date": "2023-09-19", "close": 16.0, "volume": 260592.0}, {"date": "2023-09-20", "close": 15.92, "volume": 354679.0}, {"date": "2023-09-21", "close": 15.75, "volume": 319978.0}, {"date": "2023-09-22", "close": 15.47, "volume": 224773.0}, {"date": "2023-09-25", "close": 15.62, "volume": 181437.0}, {"date": "2023-09-26", "close": 15.36, "volume": 207939.0}, {"date": "2023-09-27", "close": 15.31, "volume": 272735.0}, {"date": "2023-09-28", "close": 14.98, "volume": 271528.0}, {"date": "2023-09-29", "close": 15.1, "volume": 549244.0}, {"date": "2023-10-02", "close": 14.84, "volume": 234822.0}, {"date": "2023-10-03", "close": 14.58, "volume": 631909.0}, {"date": "2023-10-04", "close": 14.5, "volume": 363434.0}, {"date": "2023-10-05", "close": 14.41, "volume": 205595.0}, {"date": "2023-10-06", "close": 14.32, "volume": 130752.0}, {"date": "2023-10-09", "close": 14.33, "volume": 169825.0}, {"date": "2023-10-10", "close": 14.53, "volume": 348005.0}, {"date": "2023-10-11", "close": 14.8, "volume": 423470.0}, {"date": "2023-10-12", "close": 15.09, "volume": 711340.0}, {"date": "2023-10-13", "close": 14.89, "volume": 156141.0}, {"date": "2023-10-16", "close": 14.72, "volume": 200184.0}, {"date": "2023-10-17", "close": 14.87, "volume": 386516.0}, {"date": "2023-10-18", "close": 14.79, "volume": 429987.0}, {"date": "2023-10-19", "close": 13.63, "volume": 1195546.0}, {"date": "2023-10-20", "close": 13.12, "volume": 674163.0}, {"date": "2023-10-23", "close": 13.02, "volume": 334113.0}, {"date": "2023-10-24", "close": 13.04, "volume": 356070.0}, {"date": "2023-10-25", "close": 12.72, "volume": 536451.0}, {"date": "2023-10-26", "close": 12.45, "volume": 595053.0}, {"date": "2023-10-27", "close": 12.41, "volume": 350147.0}, {"date": "2023-10-30", "close": 12.49, "volume": 876581.0}, {"date": "2023-10-31", "close": 12.7, "volume": 505745.0}, {"date": "2023-11-01", "close": 12.92, "volume": 365144.0}, {"date": "2023-11-02", "close": 13.3, "volume": 468232.0}, {"date": "2023-11-03", "close": 13.45, "volume": 362007.0}, {"date": "2023-11-06", "close": 13.25, "volume": 352151.0}, {"date": "2023-11-07", "close": 13.51, "volume": 199710.0}, {"date": "2023-11-08", "close": 13.47, "volume": 253086.0}, {"date": "2023-11-09", "close": 13.64, "volume": 650368.0}, {"date": "2023-11-10", "close": 13.72, "volume": 232788.0}, {"date": "2023-11-13", "close": 13.78, "volume": 288726.0}, {"date": "2023-11-14", "close": 14.02, "volume": 465541.0}, {"date": "2023-11-15", "close": 14.33, "volume": 302483.0}, {"date": "2023-11-16", "close": 13.95, "volume": 422313.0}, {"date": "2023-11-17", "close": 13.82, "volume": 204166.0}, {"date": "2023-11-20", "close": 14.13, "volume": 217524.0}, {"date": "2023-11-21", "close": 14.12, "volume": 279673.0}, {"date": "2023-11-22", "close": 14.11, "volume": 351575.0}, {"date": "2023-11-23", "close": 14.14, "volume": 225908.0}, {"date": "2023-11-24", "close": 14.21, "volume": 146833.0}, {"date": "2023-11-27", "close": 14.58, "volume": 348551.0}, {"date": "2023-11-28", "close": 14.54, "volume": 214583.0}, {"date": "2023-11-29", "close": 14.75, "volume": 262631.0}, {"date": "2023-11-30", "close": 14.92, "volume": 795631.0}, {"date": "2023-12-01", "close": 14.71, "volume": 321378.0}, {"date": "2023-12-04", "close": 14.83, "volume": 293907.0}, {"date": "2023-12-05", "close": 14.66, "volume": 258760.0}, {"date": "2023-12-06", "close": 14.89, "volume": 377657.0}, {"date": "2023-12-07", "close": 14.66, "volume": 299058.0}, {"date": "2023-12-08", "close": 14.84, "volume": 258193.0}, {"date": "2023-12-11", "close": 14.83, "volume": 377046.0}, {"date": "2023-12-12", "close": 14.79, "volume": 380801.0}, {"date": "2023-12-13", "close": 14.69, "volume": 437371.0}, {"date": "2023-12-14", "close": 15.07, "volume": 545390.0}, {"date": "2023-12-15", "close": 14.84, "volume": 1586190.0}, {"date": "2023-12-18", "close": 14.89, "volume": 241479.0}, {"date": "2023-12-19", "close": 15.07, "volume": 208437.0}, {"date": "2023-12-20", "close": 15.09, "volume": 224694.0}, {"date": "2023-12-21", "close": 15.12, "volume": 263739.0}, {"date": "2023-12-22", "close": 15.19, "volume": 50564.0}, {"date": "2023-12-27", "close": 15.37, "volume": 187132.0}, {"date": "2023-12-28", "close": 15.54, "volume": 163407.0}, {"date": "2023-12-29", "close": 15.4, "volume": 129195.0}, {"date": "2024-01-02", "close": 15.53, "volume": 99934.0}, {"date": "2024-01-03", "close": 15.16, "volume": 269650.0}, {"date": "2024-01-04", "close": 15.36, "volume": 118577.0}, {"date": "2024-01-05", "close": 15.64, "volume": 250594.0}, {"date": "2024-01-08", "close": 15.47, "volume": 130810.0}, {"date": "2024-01-09", "close": 15.81, "volume": 159791.0}, {"date": "2024-01-10", "close": 15.62, "volume": 245099.0}, {"date": "2024-01-11", "close": 15.96, "volume": 279376.0}, {"date": "2024-01-12", "close": 16.3, "volume": 283483.0}, {"date": "2024-01-15", "close": 16.14, "volume": 338654.0}, {"date": "2024-01-16", "close": 16.13, "volume": 246438.0}, {"date": "2024-01-17", "close": 16.52, "volume": 287133.0}, {"date": "2024-01-18", "close": 16.73, "volume": 472931.0}, {"date": "2024-01-19", "close": 17.12, "volume": 359062.0}, {"date": "2024-01-22", "close": 17.24, "volume": 311401.0}, {"date": "2024-01-23", "close": 17.45, "volume": 270665.0}, {"date": "2024-01-24", "close": 17.12, "volume": 499807.0}, {"date": "2024-01-25", "close": 17.37, "volume": 244569.0}, {"date": "2024-01-29", "close": 17.34, "volume": 393883.0}, {"date": "2024-01-30", "close": 16.58, "volume": 728824.0}, {"date": "2024-01-31", "close": 16.85, "volume": 579807.0}, {"date": "2024-02-01", "close": 16.63, "volume": 423843.0}, {"date": "2024-02-02", "close": 16.76, "volume": 383855.0}, {"date": "2024-02-05", "close": 17.07, "volume": 311471.0}, {"date": "2024-02-06", "close": 17.05, "volume": 204941.0}, {"date": "2024-02-07", "close": 17.09, "volume": 367135.0}, {"date": "2024-02-08", "close": 17.25, "volume": 133724.0}, {"date": "2024-02-09", "close": 17.52, "volume": 228807.0}, {"date": "2024-02-12", "close": 17.73, "volume": 160274.0}, {"date": "2024-02-13", "close": 17.45, "volume": 398760.0}, {"date": "2024-02-14", "close": 17.45, "volume": 292932.0}, {"date": "2024-02-15", "close": 18.0, "volume": 311365.0}, {"date": "2024-02-16", "close": 17.69, "volume": 194855.0}, {"date": "2024-02-19", "close": 17.61, "volume": 235014.0}, {"date": "2024-02-20", "close": 18.6, "volume": 1326695.0}, {"date": "2024-02-21", "close": 18.48, "volume": 317306.0}, {"date": "2024-02-22", "close": 18.8, "volume": 414756.0}, {"date": "2024-02-23", "close": 19.15, "volume": 190967.0}, {"date": "2024-02-26", "close": 19.3, "volume": 364179.0}, {"date": "2024-02-27", "close": 19.01, "volume": 503724.0}, {"date": "2024-02-28", "close": 18.89, "volume": 501571.0}, {"date": "2024-02-29", "close": 19.15, "volume": 836745.0}, {"date": "2024-03-01", "close": 19.41, "volume": 207036.0}, {"date": "2024-03-04", "close": 19.46, "volume": 219224.0}, {"date": "2024-03-05", "close": 19.53, "volume": 370374.0}, {"date": "2024-03-06", "close": 19.75, "volume": 358272.0}, {"date": "2024-03-07", "close": 19.66, "volume": 374310.0}, {"date": "2024-03-08", "close": 20.15, "volume": 465490.0}, {"date": "2024-03-11", "close": 20.26, "volume": 404713.0}, {"date": "2024-03-12", "close": 20.4, "volume": 373120.0}, {"date": "2024-03-13", "close": 20.53, "volume": 320656.0}, {"date": "2024-03-14", "close": 20.52, "volume": 223887.0}, {"date": "2024-03-15", "close": 20.38, "volume": 668112.0}, {"date": "2024-03-18", "close": 20.6, "volume": 255419.0}, {"date": "2024-03-19", "close": 20.46, "volume": 303327.0}, {"date": "2024-03-20", "close": 20.42, "volume": 217957.0}, {"date": "2024-03-21", "close": 21.29, "volume": 581475.0}, {"date": "2024-03-22", "close": 21.23, "volume": 227832.0}, {"date": "2024-03-25", "close": 21.48, "volume": 227322.0}, {"date": "2024-03-26", "close": 21.56, "volume": 209438.0}, {"date": "2024-03-27", "close": 21.16, "volume": 458967.0}, {"date": "2024-03-28", "close": 21.12, "volume": 379855.0}, {"date": "2024-04-02", "close": 20.18, "volume": 483075.0}, {"date": "2024-04-03", "close": 19.74, "volume": 343642.0}, {"date": "2024-04-04", "close": 20.29, "volume": 440850.0}, {"date": "2024-04-05", "close": 20.16, "volume": 280879.0}, {"date": "2024-04-08", "close": 20.3, "volume": 332031.0}, {"date": "2024-04-09", "close": 20.29, "volume": 231051.0}, {"date": "2024-04-10", "close": 20.28, "volume": 434332.0}, {"date": "2024-04-11", "close": 19.26, "volume": 1330865.0}, {"date": "2024-04-12", "close": 20.14, "volume": 788243.0}, {"date": "2024-04-15", "close": 19.85, "volume": 348022.0}, {"date": "2024-04-16", "close": 19.63, "volume": 330451.0}, {"date": "2024-04-17", "close": 19.76, "volume": 246730.0}, {"date": "2024-04-18", "close": 19.79, "volume": 370136.0}, {"date": "2024-04-19", "close": 18.83, "volume": 433994.0}, {"date": "2024-04-22", "close": 19.69, "volume": 351902.0}, {"date": "2024-04-23", "close": 19.86, "volume": 342177.0}, {"date": "2024-04-24", "close": 19.94, "volume": 309788.0}, {"date": "2024-04-26", "close": 19.39, "volume": 356666.0}, {"date": "2024-04-29", "close": 19.81, "volume": 537679.0}, {"date": "2024-04-30", "close": 19.78, "volume": 222824.0}, {"date": "2024-05-01", "close": 19.27, "volume": 185230.0}, {"date": "2024-05-02", "close": 19.66, "volume": 291584.0}, {"date": "2024-05-03", "close": 19.77, "volume": 302520.0}, {"date": "2024-05-06", "close": 19.92, "volume": 285562.0}, {"date": "2024-05-07", "close": 20.48, "volume": 395353.0}, {"date": "2024-05-08", "close": 20.48, "volume": 289040.0}, {"date": "2024-05-09", "close": 20.16, "volume": 338853.0}, {"date": "2024-05-10", "close": 20.26, "volume": 109838.0}, {"date": "2024-05-13", "close": 20.17, "volume": 228960.0}, {"date": "2024-05-14", "close": 19.98, "volume": 175615.0}, {"date": "2024-05-15", "close": 19.69, "volume": 209366.0}, {"date": "2024-05-16", "close": 20.77, "volume": 393393.0}, {"date": "2024-05-17", "close": 20.41, "volume": 235948.0}, {"date": "2024-05-20", "close": 20.25, "volume": 139467.0}, {"date": "2024-05-21", "close": 20.34, "volume": 270382.0}, {"date": "2024-05-22", "close": 20.44, "volume": 132754.0}, {"date": "2024-05-23", "close": 20.32, "volume": 127125.0}, {"date": "2024-05-24", "close": 20.25, "volume": 87788.0}, {"date": "2024-05-27", "close": 20.36, "volume": 139111.0}, {"date": "2024-05-28", "close": 19.95, "volume": 214644.0}, {"date": "2024-05-29", "close": 20.17, "volume": 289954.0}, {"date": "2024-05-30", "close": 20.61, "volume": 251394.0}, {"date": "2024-05-31", "close": 21.05, "volume": 643850.0}, {"date": "2024-06-03", "close": 20.97, "volume": 236951.0}, {"date": "2024-06-04", "close": 20.87, "volume": 145282.0}, {"date": "2024-06-05", "close": 20.89, "volume": 326398.0}, {"date": "2024-06-06", "close": 21.34, "volume": 430094.0}, {"date": "2024-06-07", "close": 21.36, "volume": 162290.0}, {"date": "2024-06-11", "close": 21.36, "volume": 254183.0}, {"date": "2024-06-12", "close": 21.32, "volume": 162122.0}, {"date": "2024-06-13", "close": 21.75, "volume": 236130.0}, {"date": "2024-06-14", "close": 21.47, "volume": 171071.0}, {"date": "2024-06-17", "close": 21.55, "volume": 180194.0}, {"date": "2024-06-18", "close": 21.71, "volume": 123610.0}, {"date": "2024-06-19", "close": 21.82, "volume": 267832.0}, {"date": "2024-06-20", "close": 21.74, "volume": 429611.0}, {"date": "2024-06-21", "close": 21.83, "volume": 282942.0}, {"date": "2024-06-24", "close": 22.18, "volume": 226415.0}, {"date": "2024-06-25", "close": 22.25, "volume": 200797.0}, {"date": "2024-06-26", "close": 22.21, "volume": 235577.0}, {"date": "2024-06-27", "close": 22.3, "volume": 210247.0}, {"date": "2024-06-28", "close": 22.17, "volume": 168381.0}, {"date": "2024-07-01", "close": 21.61, "volume": 290560.0}, {"date": "2024-07-02", "close": 21.7, "volume": 355407.0}, {"date": "2024-07-03", "close": 21.67, "volume": 164173.0}, {"date": "2024-07-04", "close": 21.84, "volume": 371357.0}, {"date": "2024-07-05", "close": 21.84, "volume": 85263.0}, {"date": "2024-07-08", "close": 21.82, "volume": 162822.0}, {"date": "2024-07-09", "close": 21.68, "volume": 188825.0}, {"date": "2024-07-10", "close": 21.91, "volume": 220040.0}, {"date": "2024-07-11", "close": 21.0, "volume": 858105.0}, {"date": "2024-07-12", "close": 21.8, "volume": 416009.0}, {"date": "2024-07-15", "close": 22.18, "volume": 179645.0}, {"date": "2024-07-16", "close": 22.53, "volume": 320731.0}, {"date": "2024-07-17", "close": 22.91, "volume": 264667.0}, {"date": "2024-07-18", "close": 22.72, "volume": 342485.0}, {"date": "2024-07-19", "close": 22.63, "volume": 153409.0}, {"date": "2024-07-22", "close": 22.5, "volume": 120305.0}, {"date": "2024-07-23", "close": 22.63, "volume": 260190.0}, {"date": "2024-07-24", "close": 23.21, "volume": 343561.0}, {"date": "2024-07-25", "close": 22.8, "volume": 206772.0}, {"date": "2024-07-26", "close": 22.6, "volume": 217790.0}, {"date": "2024-07-29", "close": 22.92, "volume": 250093.0}, {"date": "2024-07-30", "close": 23.05, "volume": 201590.0}, {"date": "2024-07-31", "close": 23.7, "volume": 304243.0}, {"date": "2024-08-01", "close": 23.74, "volume": 218925.0}, {"date": "2024-08-02", "close": 23.31, "volume": 233449.0}, {"date": "2024-08-05", "close": 22.02, "volume": 406828.0}, {"date": "2024-08-06", "close": 21.94, "volume": 355124.0}, {"date": "2024-08-07", "close": 22.03, "volume": 377139.0}, {"date": "2024-08-08", "close": 22.24, "volume": 251880.0}, {"date": "2024-08-09", "close": 22.22, "volume": 358627.0}, {"date": "2024-08-12", "close": 21.92, "volume": 461362.0}, {"date": "2024-08-13", "close": 20.7, "volume": 1030293.0}, {"date": "2024-08-14", "close": 20.68, "volume": 883227.0}, {"date": "2024-08-15", "close": 21.84, "volume": 655232.0}, {"date": "2024-08-16", "close": 23.03, "volume": 496723.0}, {"date": "2024-08-19", "close": 22.82, "volume": 426007.0}, {"date": "2024-08-20", "close": 23.02, "volume": 279327.0}, {"date": "2024-08-21", "close": 23.18, "volume": 308220.0}, {"date": "2024-08-22", "close": 23.25, "volume": 237251.0}, {"date": "2024-08-23", "close": 22.99, "volume": 170728.0}, {"date": "2024-08-26", "close": 22.7, "volume": 260472.0}, {"date": "2024-08-27", "close": 22.22, "volume": 169720.0}, {"date": "2024-08-28", "close": 22.45, "volume": 246703.0}, {"date": "2024-08-29", "close": 22.21, "volume": 323044.0}, {"date": "2024-08-30", "close": 22.52, "volume": 427694.0}, {"date": "2024-09-02", "close": 22.45, "volume": 150933.0}, {"date": "2024-09-03", "close": 22.7, "volume": 185503.0}, {"date": "2024-09-04", "close": 21.68, "volume": 286935.0}, {"date": "2024-09-05", "close": 21.89, "volume": 256804.0}, {"date": "2024-09-06", "close": 21.75, "volume": 310672.0}, {"date": "2024-09-09", "close": 22.21, "volume": 293815.0}, {"date": "2024-09-10", "close": 23.1, "volume": 602228.0}, {"date": "2024-09-11", "close": 22.61, "volume": 397537.0}, {"date": "2024-09-12", "close": 23.06, "volume": 236774.0}, {"date": "2024-09-13", "close": 23.39, "volume": 419659.0}, {"date": "2024-09-16", "close": 23.36, "volume": 208306.0}, {"date": "2024-09-17", "close": 23.5, "volume": 221182.0}, {"date": "2024-09-18", "close": 23.48, "volume": 234210.0}, {"date": "2024-09-19", "close": 23.75, "volume": 611208.0}, {"date": "2024-09-20", "close": 24.13, "volume": 1229838.0}, {"date": "2024-09-23", "close": 24.03, "volume": 259549.0}, {"date": "2024-09-24", "close": 24.76, "volume": 350741.0}, {"date": "2024-09-25", "close": 24.57, "volume": 475664.0}, {"date": "2024-09-26", "close": 24.87, "volume": 566168.0}, {"date": "2024-09-27", "close": 25.39, "volume": 281637.0}, {"date": "2024-09-30", "close": 24.86, "volume": 384558.0}, {"date": "2024-10-01", "close": 24.86, "volume": 189162.0}, {"date": "2024-10-02", "close": 24.8, "volume": 242148.0}, {"date": "2024-10-03", "close": 24.9, "volume": 266620.0}, {"date": "2024-10-04", "close": 24.83, "volume": 342395.0}, {"date": "2024-10-07", "close": 25.6, "volume": 184077.0}, {"date": "2024-10-08", "close": 25.75, "volume": 253615.0}, {"date": "2024-10-09", "close": 26.16, "volume": 243720.0}, {"date": "2024-10-10", "close": 27.16, "volume": 534020.0}, {"date": "2024-10-11", "close": 27.5, "volume": 726729.0}, {"date": "2024-10-14", "close": 27.4, "volume": 501217.0}, {"date": "2024-10-15", "close": 28.19, "volume": 417366.0}, {"date": "2024-10-16", "close": 28.2, "volume": 321995.0}, {"date": "2024-10-17", "close": 27.65, "volume": 584989.0}, {"date": "2024-10-18", "close": 27.8, "volume": 295238.0}, {"date": "2024-10-21", "close": 28.31, "volume": 342569.0}, {"date": "2024-10-22", "close": 27.79, "volume": 384249.0}, {"date": "2024-10-23", "close": 27.53, "volume": 374875.0}, {"date": "2024-10-24", "close": 27.19, "volume": 514601.0}, {"date": "2024-10-25", "close": 27.38, "volume": 640744.0}, {"date": "2024-10-28", "close": 27.68, "volume": 213836.0}, {"date": "2024-10-29", "close": 27.46, "volume": 345623.0}, {"date": "2024-10-30", "close": 27.76, "volume": 809595.0}, {"date": "2024-10-31", "close": 27.69, "volume": 604978.0}, {"date": "2024-11-01", "close": 27.97, "volume": 538661.0}, {"date": "2024-11-04", "close": 28.34, "volume": 372783.0}, {"date": "2024-11-05", "close": 28.34, "volume": 289074.0}, {"date": "2024-11-06", "close": 28.62, "volume": 238445.0}, {"date": "2024-11-07", "close": 28.65, "volume": 504228.0}, {"date": "2024-11-08", "close": 29.35, "volume": 254812.0}, {"date": "2024-11-11", "close": 29.87, "volume": 322551.0}, {"date": "2024-11-12", "close": 29.73, "volume": 251772.0}, {"date": "2024-11-13", "close": 29.85, "volume": 344928.0}, {"date": "2024-11-14", "close": 30.33, "volume": 274651.0}, {"date": "2024-11-15", "close": 30.74, "volume": 260515.0}, {"date": "2024-11-18", "close": 30.16, "volume": 223815.0}, {"date": "2024-11-19", "close": 30.57, "volume": 375907.0}, {"date": "2024-11-20", "close": 29.57, "volume": 531362.0}, {"date": "2024-11-21", "close": 29.58, "volume": 515467.0}, {"date": "2024-11-22", "close": 29.83, "volume": 532687.0}, {"date": "2024-11-25", "close": 30.24, "volume": 452484.0}, {"date": "2024-11-26", "close": 30.12, "volume": 244709.0}, {"date": "2024-11-27", "close": 30.04, "volume": 361521.0}, {"date": "2024-11-28", "close": 30.46, "volume": 315598.0}, {"date": "2024-11-29", "close": 30.79, "volume": 260768.0}, {"date": "2024-12-02", "close": 29.25, "volume": 568916.0}, {"date": "2024-12-03", "close": 30.34, "volume": 435946.0}, {"date": "2024-12-04", "close": 30.78, "volume": 316180.0}, {"date": "2024-12-05", "close": 30.83, "volume": 441752.0}, {"date": "2024-12-06", "close": 30.45, "volume": 198129.0}, {"date": "2024-12-09", "close": 30.12, "volume": 292394.0}, {"date": "2024-12-10", "close": 29.0, "volume": 595602.0}, {"date": "2024-12-11", "close": 28.74, "volume": 537046.0}, {"date": "2024-12-12", "close": 28.75, "volume": 484211.0}, {"date": "2024-12-13", "close": 29.07, "volume": 402037.0}, {"date": "2024-12-16", "close": 28.9, "volume": 321715.0}, {"date": "2024-12-17", "close": 29.18, "volume": 418853.0}, {"date": "2024-12-18", "close": 28.94, "volume": 378066.0}, {"date": "2024-12-19", "close": 28.31, "volume": 709552.0}, {"date": "2024-12-20", "close": 28.11, "volume": 552589.0}, {"date": "2024-12-23", "close": 28.7, "volume": 406861.0}, {"date": "2024-12-24", "close": 28.86, "volume": 109286.0}, {"date": "2024-12-27", "close": 29.12, "volume": 142742.0}, {"date": "2024-12-30", "close": 28.99, "volume": 190016.0}, {"date": "2024-12-31", "close": 28.75, "volume": 115480.0}, {"date": "2025-01-02", "close": 28.56, "volume": 156586.0}, {"date": "2025-01-03", "close": 28.65, "volume": 122198.0}, {"date": "2025-01-06", "close": 28.9, "volume": 170929.0}, {"date": "2025-01-07", "close": 29.88, "volume": 322081.0}, {"date": "2025-01-08", "close": 29.77, "volume": 260035.0}, {"date": "2025-01-09", "close": 30.41, "volume": 240184.0}, {"date": "2025-01-10", "close": 30.38, "volume": 290151.0}, {"date": "2025-01-13", "close": 27.36, "volume": 517526.0}, {"date": "2025-01-14", "close": 27.16, "volume": 491325.0}, {"date": "2025-01-15", "close": 26.58, "volume": 460828.0}, {"date": "2025-01-16", "close": 27.09, "volume": 488531.0}, {"date": "2025-01-17", "close": 26.71, "volume": 420289.0}, {"date": "2025-01-20", "close": 26.89, "volume": 211262.0}, {"date": "2025-01-21", "close": 28.13, "volume": 421432.0}, {"date": "2025-01-22", "close": 29.41, "volume": 443195.0}, {"date": "2025-01-23", "close": 29.9, "volume": 683076.0}, {"date": "2025-01-24", "close": 30.57, "volume": 346496.0}, {"date": "2025-01-28", "close": 30.82, "volume": 481144.0}, {"date": "2025-01-29", "close": 30.94, "volume": 309627.0}, {"date": "2025-01-30", "close": 31.16, "volume": 271834.0}, {"date": "2025-01-31", "close": 31.55, "volume": 260891.0}, {"date": "2025-02-03", "close": 30.7, "volume": 217246.0}, {"date": "2025-02-04", "close": 30.89, "volume": 308277.0}, {"date": "2025-02-05", "close": 31.35, "volume": 223674.0}, {"date": "2025-02-06", "close": 31.59, "volume": 225857.0}, {"date": "2025-02-07", "close": 31.55, "volume": 168347.0}, {"date": "2025-02-10", "close": 30.99, "volume": 148054.0}, {"date": "2025-02-11", "close": 31.84, "volume": 262164.0}, {"date": "2025-02-12", "close": 31.25, "volume": 276504.0}, {"date": "2025-02-13", "close": 31.4, "volume": 337241.0}, {"date": "2025-02-14", "close": 31.46, "volume": 262843.0}, {"date": "2025-02-17", "close": 31.28, "volume": 229242.0}, {"date": "2025-02-18", "close": 31.78, "volume": 415642.0}, {"date": "2025-02-19", "close": 31.81, "volume": 590220.0}, {"date": "2025-02-20", "close": 31.72, "volume": 1085514.0}, {"date": "2025-02-21", "close": 31.68, "volume": 730779.0}, {"date": "2025-02-24", "close": 31.09, "volume": 488433.0}, {"date": "2025-02-25", "close": 31.21, "volume": 228806.0}, {"date": "2025-02-26", "close": 30.47, "volume": 301326.0}, {"date": "2025-02-27", "close": 30.55, "volume": 327108.0}, {"date": "2025-02-28", "close": 30.06, "volume": 502422.0}, {"date": "2025-03-03", "close": 30.68, "volume": 373396.0}, {"date": "2025-03-04", "close": 29.86, "volume": 561319.0}, {"date": "2025-03-05", "close": 28.4, "volume": 646901.0}, {"date": "2025-03-06", "close": 28.48, "volume": 895943.0}, {"date": "2025-03-07", "close": 27.8, "volume": 270971.0}, {"date": "2025-03-10", "close": 27.9, "volume": 407026.0}, {"date": "2025-03-11", "close": 27.01, "volume": 464911.0}, {"date": "2025-03-12", "close": 27.03, "volume": 704345.0}, {"date": "2025-03-13", "close": 26.75, "volume": 484953.0}, {"date": "2025-03-14", "close": 26.74, "volume": 344376.0}, {"date": "2025-03-17", "close": 26.42, "volume": 1097380.0}, {"date": "2025-03-18", "close": 26.69, "volume": 278339.0}, {"date": "2025-03-19", "close": 26.4, "volume": 235059.0}, {"date": "2025-03-20", "close": 27.61, "volume": 506343.0}, {"date": "2025-03-21", "close": 27.19, "volume": 1258102.0}, {"date": "2025-03-24", "close": 26.9, "volume": 407852.0}, {"date": "2025-03-25", "close": 27.46, "volume": 408015.0}, {"date": "2025-03-26", "close": 27.55, "volume": 433443.0}, {"date": "2025-03-27", "close": 26.25, "volume": 480000.0}, {"date": "2025-03-28", "close": 26.46, "volume": 402752.0}, {"date": "2025-03-31", "close": 25.54, "volume": 420272.0}, {"date": "2025-04-01", "close": 25.75, "volume": 356636.0}, {"date": "2025-04-02", "close": 26.25, "volume": 378928.0}, {"date": "2025-04-03", "close": 23.98, "volume": 1317169.0}, {"date": "2025-04-04", "close": 22.48, "volume": 1152037.0}, {"date": "2025-04-07", "close": 22.17, "volume": 1492567.0}, {"date": "2025-04-08", "close": 23.13, "volume": 716713.0}, {"date": "2025-04-09", "close": 22.61, "volume": 724105.0}, {"date": "2025-04-10", "close": 26.36, "volume": 1434063.0}, {"date": "2025-04-11", "close": 25.45, "volume": 1116864.0}, {"date": "2025-04-14", "close": 25.74, "volume": 540834.0}, {"date": "2025-04-15", "close": 25.59, "volume": 704518.0}, {"date": "2025-04-16", "close": 25.24, "volume": 448724.0}, {"date": "2025-04-17", "close": 25.83, "volume": 682443.0}, {"date": "2025-04-22", "close": 25.43, "volume": 514794.0}, {"date": "2025-04-23", "close": 26.54, "volume": 386571.0}, {"date": "2025-04-24", "close": 26.4, "volume": 250284.0}, {"date": "2025-04-28", "close": 26.59, "volume": 362430.0}, {"date": "2025-04-29", "close": 27.54, "volume": 379620.0}, {"date": "2025-04-30", "close": 28.02, "volume": 666101.0}, {"date": "2025-05-01", "close": 28.06, "volume": 541595.0}, {"date": "2025-05-02", "close": 28.39, "volume": 412542.0}, {"date": "2025-05-05", "close": 27.8, "volume": 358901.0}, {"date": "2025-05-06", "close": 28.34, "volume": 263647.0}, {"date": "2025-05-07", "close": 28.69, "volume": 964738.0}, {"date": "2025-05-08", "close": 28.5, "volume": 429522.0}, {"date": "2025-05-09", "close": 29.03, "volume": 313546.0}, {"date": "2025-05-12", "close": 29.02, "volume": 228261.0}, {"date": "2025-05-13", "close": 30.51, "volume": 563002.0}, {"date": "2025-05-14", "close": 31.45, "volume": 707205.0}, {"date": "2025-05-15", "close": 30.23, "volume": 455000.0}, {"date": "2025-05-16", "close": 30.64, "volume": 354329.0}, {"date": "2025-05-19", "close": 30.9, "volume": 464073.0}, {"date": "2025-05-20", "close": 30.95, "volume": 320171.0}, {"date": "2025-05-21", "close": 30.3, "volume": 272040.0}, {"date": "2025-05-22", "close": 29.94, "volume": 418647.0}, {"date": "2025-05-23", "close": 30.34, "volume": 203055.0}, {"date": "2025-05-26", "close": 30.63, "volume": 303154.0}, {"date": "2025-05-27", "close": 31.07, "volume": 205018.0}, {"date": "2025-05-28", "close": 31.38, "volume": 227768.0}, {"date": "2025-05-29", "close": 31.77, "volume": 328428.0}, {"date": "2025-05-30", "close": 32.04, "volume": 490375.0}, {"date": "2025-06-02", "close": 31.81, "volume": 277835.0}, {"date": "2025-06-03", "close": 32.21, "volume": 240856.0}, {"date": "2025-06-04", "close": 32.76, "volume": 305874.0}, {"date": "2025-06-05", "close": 32.49, "volume": 316263.0}, {"date": "2025-06-06", "close": 32.4, "volume": 218762.0}, {"date": "2025-06-10", "close": 31.43, "volume": 407420.0}, {"date": "2025-06-11", "close": 31.89, "volume": 286495.0}, {"date": "2025-06-12", "close": 32.17, "volume": 359659.0}, {"date": "2025-06-13", "close": 31.15, "volume": 401682.0}, {"date": "2025-06-16", "close": 30.65, "volume": 343360.0}, {"date": "2025-06-17", "close": 30.6, "volume": 267401.0}, {"date": "2025-06-18", "close": 31.07, "volume": 282782.0}, {"date": "2025-06-19", "close": 30.8, "volume": 307380.0}, {"date": "2025-06-20", "close": 31.23, "volume": 2493291.0}, {"date": "2025-06-23", "close": 30.82, "volume": 250836.0}, {"date": "2025-06-24", "close": 31.95, "volume": 239503.0}, {"date": "2025-06-25", "close": 32.35, "volume": 250260.0}, {"date": "2025-06-26", "close": 32.62, "volume": 204997.0}, {"date": "2025-06-27", "close": 32.81, "volume": 256044.0}, {"date": "2025-06-30", "close": 33.59, "volume": 335204.0}, {"date": "2025-07-01", "close": 33.25, "volume": 297962.0}, {"date": "2025-07-02", "close": 33.82, "volume": 448095.0}, {"date": "2025-07-03", "close": 33.98, "volume": 392123.0}, {"date": "2025-07-04", "close": 34.18, "volume": 307192.0}, {"date": "2025-07-07", "close": 34.68, "volume": 363759.0}, {"date": "2025-07-08", "close": 34.7, "volume": 480716.0}, {"date": "2025-07-09", "close": 35.12, "volume": 438938.0}, {"date": "2025-07-10", "close": 34.26, "volume": 534692.0}, {"date": "2025-07-11", "close": 34.43, "volume": 359529.0}, {"date": "2025-07-14", "close": 34.35, "volume": 290845.0}, {"date": "2025-07-15", "close": 35.81, "volume": 524890.0}, {"date": "2025-07-16", "close": 35.78, "volume": 640609.0}, {"date": "2025-07-17", "close": 36.29, "volume": 481536.0}, {"date": "2025-07-18", "close": 37.13, "volume": 438819.0}, {"date": "2025-07-21", "close": 36.45, "volume": 323611.0}, {"date": "2025-07-22", "close": 36.53, "volume": 336105.0}, {"date": "2025-07-23", "close": 36.74, "volume": 323832.0}, {"date": "2025-07-24", "close": 36.37, "volume": 900899.0}, {"date": "2025-07-25", "close": 36.64, "volume": 447230.0}, {"date": "2025-07-28", "close": 37.5, "volume": 470189.0}, {"date": "2025-07-29", "close": 37.15, "volume": 379847.0}, {"date": "2025-07-30", "close": 37.1, "volume": 314476.0}, {"date": "2025-07-31", "close": 37.53, "volume": 263685.0}, {"date": "2025-08-01", "close": 37.22, "volume": 309809.0}, {"date": "2025-08-04", "close": 37.27, "volume": 225207.0}, {"date": "2025-08-05", "close": 37.0, "volume": 429294.0}, {"date": "2025-08-06", "close": 37.68, "volume": 872981.0}, {"date": "2025-08-07", "close": 37.73, "volume": 199178.0}, {"date": "2025-08-08", "close": 36.99, "volume": 199266.0}, {"date": "2025-08-11", "close": 37.09, "volume": 222500.0}, {"date": "2025-08-12", "close": 37.09, "volume": 230587.0}, {"date": "2025-08-13", "close": 37.25, "volume": 294807.0}, {"date": "2025-08-14", "close": 37.53, "volume": 223389.0}, {"date": "2025-08-15", "close": 37.14, "volume": 280680.0}, {"date": "2025-08-18", "close": 37.16, "volume": 259376.0}, {"date": "2025-08-19", "close": 37.23, "volume": 502258.0}, {"date": "2025-08-20", "close": 36.0, "volume": 393706.0}, {"date": "2025-08-21", "close": 35.79, "volume": 749122.0}, {"date": "2025-08-22", "close": 36.22, "volume": 441693.0}, {"date": "2025-08-25", "close": 36.31, "volume": 444422.0}, {"date": "2025-08-26", "close": 35.16, "volume": 914041.0}, {"date": "2025-08-27", "close": 35.29, "volume": 517241.0}, {"date": "2025-08-28", "close": 34.63, "volume": 276234.0}, {"date": "2025-08-29", "close": 34.47, "volume": 479081.0}, {"date": "2025-09-01", "close": 32.81, "volume": 421119.0}, {"date": "2025-09-02", "close": 32.21, "volume": 527010.0}, {"date": "2025-09-03", "close": 30.88, "volume": 686501.0}, {"date": "2025-09-04", "close": 30.53, "volume": 730475.0}, {"date": "2025-09-05", "close": 31.49, "volume": 558315.0}, {"date": "2025-09-08", "close": 31.75, "volume": 949449.0}, {"date": "2025-09-09", "close": 31.38, "volume": 702309.0}, {"date": "2025-09-10", "close": 31.89, "volume": 437358.0}, {"date": "2025-09-11", "close": 31.79, "volume": 455514.0}, {"date": "2025-09-12", "close": 31.47, "volume": 433717.0}, {"date": "2025-09-15", "close": 30.51, "volume": 665931.0}, {"date": "2025-09-16", "close": 30.98, "volume": 1708096.0}, {"date": "2025-09-17", "close": 30.66, "volume": 914759.0}, {"date": "2025-09-18", "close": 31.21, "volume": 580724.0}, {"date": "2025-09-19", "close": 30.6, "volume": 3363989.0}, {"date": "2025-09-22", "close": 30.82, "volume": 515486.0}, {"date": "2025-09-23", "close": 30.58, "volume": 1122936.0}, {"date": "2025-09-24", "close": 30.57, "volume": 509305.0}, {"date": "2025-09-25", "close": 29.66, "volume": 923237.0}, {"date": "2025-09-26", "close": 28.81, "volume": 964108.0}, {"date": "2025-09-29", "close": 29.4, "volume": 980978.0}, {"date": "2025-09-30", "close": 29.39, "volume": 586951.0}, {"date": "2025-10-01", "close": 29.68, "volume": 559074.0}, {"date": "2025-10-02", "close": 30.08, "volume": 640445.0}, {"date": "2025-10-03", "close": 30.39, "volume": 597339.0}, {"date": "2025-10-06", "close": 30.24, "volume": 264068.0}, {"date": "2025-10-07", "close": 30.16, "volume": 568312.0}, {"date": "2025-10-08", "close": 30.64, "volume": 405979.0}, {"date": "2025-10-09", "close": 30.87, "volume": 764050.0}, {"date": "2025-10-10", "close": 32.51, "volume": 815385.0}, {"date": "2025-10-13", "close": 31.21, "volume": 661962.0}, {"date": "2025-10-14", "close": 31.27, "volume": 733468.0}, {"date": "2025-10-15", "close": 31.55, "volume": 833201.0}, {"date": "2025-10-16", "close": 32.9, "volume": 1065102.0}, {"date": "2025-10-17", "close": 32.09, "volume": 880271.0}, {"date": "2025-10-20", "close": 32.34, "volume": 309161.0}, {"date": "2025-10-21", "close": 33.0, "volume": 317404.0}, {"date": "2025-10-22", "close": 32.63, "volume": 333335.0}, {"date": "2025-10-23", "close": 32.56, "volume": 355049.0}, {"date": "2025-10-24", "close": 31.83, "volume": 434620.0}, {"date": "2025-10-27", "close": 31.72, "volume": 300519.0}, {"date": "2025-10-28", "close": 31.3, "volume": 1123804.0}, {"date": "2025-10-29", "close": 31.47, "volume": 356630.0}, {"date": "2025-10-30", "close": 31.07, "volume": 623551.0}, {"date": "2025-10-31", "close": 30.83, "volume": 347109.0}, {"date": "2025-11-03", "close": 30.82, "volume": 351256.0}, {"date": "2025-11-04", "close": 30.83, "volume": 300501.0}, {"date": "2025-11-05", "close": 30.99, "volume": 622786.0}, {"date": "2025-11-06", "close": 30.32, "volume": 533747.0}, {"date": "2025-11-07", "close": 29.52, "volume": 629314.0}, {"date": "2025-11-10", "close": 30.24, "volume": 262120.0}, {"date": "2025-11-11", "close": 30.21, "volume": 282543.0}, {"date": "2025-11-12", "close": 30.1, "volume": 367173.0}, {"date": "2025-11-13", "close": 29.61, "volume": 296774.0}, {"date": "2025-11-14", "close": 28.1, "volume": 813554.0}, {"date": "2025-11-17", "close": 28.78, "volume": 344115.0}, {"date": "2025-11-18", "close": 27.0, "volume": 660383.0}, {"date": "2025-11-19", "close": 26.72, "volume": 668409.0}, {"date": "2025-11-20", "close": 28.43, "volume": 703682.0}, {"date": "2025-11-21", "close": 27.15, "volume": 457000.0}, {"date": "2025-11-24", "close": 27.58, "volume": 849678.0}, {"date": "2025-11-25", "close": 27.86, "volume": 570836.0}, {"date": "2025-11-26", "close": 28.21, "volume": 490620.0}, {"date": "2025-11-27", "close": 28.39, "volume": 266637.0}, {"date": "2025-11-28", "close": 28.58, "volume": 259047.0}, {"date": "2025-12-01", "close": 27.44, "volume": 228168.0}, {"date": "2025-12-02", "close": 27.35, "volume": 316562.0}, {"date": "2025-12-03", "close": 27.39, "volume": 298629.0}, {"date": "2025-12-04", "close": 27.07, "volume": 380121.0}, {"date": "2025-12-05", "close": 26.44, "volume": 530292.0}, {"date": "2025-12-08", "close": 26.71, "volume": 691902.0}, {"date": "2025-12-09", "close": 26.95, "volume": 808836.0}, {"date": "2025-12-10", "close": 26.65, "volume": 320291.0}, {"date": "2025-12-11", "close": 26.75, "volume": 301847.0}, {"date": "2025-12-12", "close": 26.86, "volume": 185578.0}, {"date": "2025-12-15", "close": 26.76, "volume": 255211.0}, {"date": "2025-12-16", "close": 26.9, "volume": 285132.0}, {"date": "2025-12-17", "close": 26.49, "volume": 1105916.0}, {"date": "2025-12-18", "close": 27.0, "volume": 1187999.0}, {"date": "2025-12-19", "close": 25.25, "volume": 825416.0}, {"date": "2025-12-22", "close": 26.01, "volume": 410648.0}, {"date": "2025-12-23", "close": 26.47, "volume": 464969.0}, {"date": "2025-12-24", "close": 26.89, "volume": 275331.0}, {"date": "2025-12-29", "close": 25.17, "volume": 495671.0}, {"date": "2025-12-30", "close": 25.69, "volume": 336063.0}, {"date": "2025-12-31", "close": 25.67, "volume": 275396.0}, {"date": "2026-01-02", "close": 25.83, "volume": 205967.0}, {"date": "2026-01-05", "close": 25.44, "volume": 322727.0}, {"date": "2026-01-06", "close": 25.16, "volume": 423422.0}, {"date": "2026-01-07", "close": 25.62, "volume": 432180.0}, {"date": "2026-01-08", "close": 26.07, "volume": 533142.0}, {"date": "2026-01-09", "close": 25.76, "volume": 342614.0}, {"date": "2026-01-12", "close": 25.55, "volume": 284916.0}, {"date": "2026-01-13", "close": 25.15, "volume": 335853.0}, {"date": "2026-01-14", "close": 25.19, "volume": 547067.0}, {"date": "2026-01-15", "close": 24.63, "volume": 759923.0}, {"date": "2026-01-16", "close": 25.65, "volume": 341923.0}, {"date": "2026-01-19", "close": 25.24, "volume": 421975.0}, {"date": "2026-01-20", "close": 25.81, "volume": 1122389.0}, {"date": "2026-01-21", "close": 25.86, "volume": 1079092.0}, {"date": "2026-01-22", "close": 24.87, "volume": 540819.0}, {"date": "2026-01-23", "close": 25.89, "volume": 654728.0}, {"date": "2026-01-27", "close": 26.09, "volume": 622995.0}, {"date": "2026-01-28", "close": 24.99, "volume": 479339.0}, {"date": "2026-01-29", "close": 24.48, "volume": 403711.0}, {"date": "2026-01-30", "close": 24.48, "volume": 697151.0}, {"date": "2026-02-02", "close": 24.12, "volume": 476914.0}, {"date": "2026-02-03", "close": 24.56, "volume": 931682.0}, {"date": "2026-02-04", "close": 22.65, "volume": 689259.0}, {"date": "2026-02-05", "close": 24.0, "volume": 1014282.0}, {"date": "2026-02-06", "close": 23.18, "volume": 1042725.0}, {"date": "2026-02-09", "close": 23.66, "volume": 915933.0}, {"date": "2026-02-10", "close": 24.3, "volume": 739123.0}, {"date": "2026-02-11", "close": 23.99, "volume": 1149560.0}, {"date": "2026-02-12", "close": 22.3, "volume": 891451.0}, {"date": "2026-02-13", "close": 21.37, "volume": 448685.0}, {"date": "2026-02-16", "close": 22.17, "volume": 821357.0}, {"date": "2026-02-17", "close": 22.32, "volume": 398153.0}, {"date": "2026-02-18", "close": 25.35, "volume": 1234156.0}, {"date": "2026-02-19", "close": 26.88, "volume": 1715189.0}, {"date": "2026-02-20", "close": 25.87, "volume": 1234688.0}, {"date": "2026-02-23", "close": 24.81, "volume": 728886.0}, {"date": "2026-02-24", "close": 24.2, "volume": 908297.0}, {"date": "2026-02-25", "close": 25.38, "volume": 1239765.0}, {"date": "2026-02-26", "close": 25.81, "volume": 1214706.0}, {"date": "2026-02-27", "close": 25.78, "volume": 715904.0}, {"date": "2026-03-02", "close": 24.86, "volume": 681355.0}, {"date": "2026-03-03", "close": 24.51, "volume": 840528.0}, {"date": "2026-03-04", "close": 24.31, "volume": 746316.0}, {"date": "2026-03-05", "close": 24.81, "volume": 794134.0}, {"date": "2026-03-06", "close": 24.97, "volume": 390012.0}, {"date": "2026-03-09", "close": 23.73, "volume": 793409.0}, {"date": "2026-03-10", "close": 23.52, "volume": 1077347.0}, {"date": "2026-03-11", "close": 23.1, "volume": 978550.0}, {"date": "2026-03-12", "close": 21.84, "volume": 940143.0}, {"date": "2026-03-13", "close": 21.5, "volume": 620247.0}, {"date": "2026-03-16", "close": 21.56, "volume": 600989.0}, {"date": "2026-03-17", "close": 21.22, "volume": 693912.0}, {"date": "2026-03-18", "close": 21.31, "volume": 1149293.0}, {"date": "2026-03-19", "close": 20.94, "volume": 1204960.0}, {"date": "2026-03-20", "close": 20.59, "volume": 4900016.0}, {"date": "2026-03-23", "close": 20.64, "volume": 3918577.0}, {"date": "2026-03-24", "close": 21.24, "volume": 2311750.0}, {"date": "2026-03-25", "close": 22.84, "volume": 1365724.0}, {"date": "2026-03-26", "close": 22.17, "volume": 526356.0}, {"date": "2026-03-27", "close": 21.29, "volume": 666336.0}, {"date": "2026-03-30", "close": 20.59, "volume": 570443.0}, {"date": "2026-03-31", "close": 21.58, "volume": 798622.0}, {"date": "2026-04-01", "close": 22.66, "volume": 782344.0}, {"date": "2026-04-02", "close": 21.22, "volume": 975373.0}, {"date": "2026-04-07", "close": 21.81, "volume": 824434.0}, {"date": "2026-04-08", "close": 24.0, "volume": 1739792.0}, {"date": "2026-04-09", "close": 22.65, "volume": 626794.0}, {"date": "2026-04-10", "close": 23.16, "volume": 497382.0}, {"date": "2026-04-13", "close": 22.67, "volume": 498835.0}, {"date": "2026-04-14", "close": 23.27, "volume": 567746.0}, {"date": "2026-04-15", "close": 23.82, "volume": 525658.0}, {"date": "2026-04-16", "close": 25.22, "volume": 651661.0}, {"date": "2026-04-17", "close": 25.42, "volume": 309097.0}, {"date": "2026-04-20", "close": 25.39, "volume": 327814.0}, {"date": "2026-04-21", "close": 25.43, "volume": 464286.0}, {"date": "2026-04-22", "close": 25.23, "volume": 464599.0}, {"date": "2026-04-23", "close": 24.83, "volume": 496078.0}, {"date": "2026-04-24", "close": 24.12, "volume": 373879.0}, {"date": "2026-04-27", "close": 23.91, "volume": 236333.0}, {"date": "2026-04-28", "close": 23.71, "volume": 386988.0}, {"date": "2026-04-29", "close": 23.63, "volume": 267658.0}, {"date": "2026-04-30", "close": 23.56, "volume": 300867.0}, {"date": "2026-05-01", "close": 23.44, "volume": 320327.0}, {"date": "2026-05-04", "close": 23.24, "volume": 236640.0}, {"date": "2026-05-05", "close": 22.72, "volume": 434467.0}, {"date": "2026-05-06", "close": 22.54, "volume": 320353.0}, {"date": "2026-05-07", "close": 23.16, "volume": 289379.0}, {"date": "2026-05-08", "close": 22.58, "volume": 360532.0}, {"date": "2026-05-11", "close": 22.83, "volume": 494491.0}, {"date": "2026-05-12", "close": 22.14, "volume": 451182.0}, {"date": "2026-05-13", "close": 22.46, "volume": 412846.0}, {"date": "2026-05-14", "close": 22.25, "volume": 440523.0}, {"date": "2026-05-15", "close": 22.39, "volume": 180714.0}, {"date": "2026-05-18", "close": 21.98, "volume": 393044.0}, {"date": "2026-05-19", "close": 22.2, "volume": 435026.0}, {"date": "2026-05-20", "close": 21.91, "volume": 644425.0}, {"date": "2026-05-21", "close": 22.54, "volume": 283563.0}, {"date": "2026-05-22", "close": 22.32, "volume": 189144.0}, {"date": "2026-05-25", "close": 22.49, "volume": 384718.0}, {"date": "2026-05-26", "close": 21.85, "volume": 733936.0}, {"date": "2026-05-27", "close": 22.05, "volume": 319551.0}, {"date": "2026-05-28", "close": 21.28, "volume": 463461.0}, {"date": "2026-05-29", "close": 21.37, "volume": 2012678.0}, {"date": "2026-06-01", "close": 21.58, "volume": 436604.0}, {"date": "2026-06-02", "close": 21.78, "volume": 283672.0}, {"date": "2026-06-03", "close": 21.41, "volume": 405706.0}, {"date": "2026-06-04", "close": 21.19, "volume": 447116.0}, {"date": "2026-06-05", "close": 21.26, "volume": 295291.0}, {"date": "2026-06-09", "close": 21.69, "volume": 656107.0}, {"date": "2026-06-10", "close": 21.66, "volume": 447316.0}, {"date": "2026-06-11", "close": 21.32, "volume": 343598.0}, {"date": "2026-06-12", "close": 21.63, "volume": 812038.0}, {"date": "2026-06-15", "close": 22.28, "volume": 390826.0}, {"date": "2026-06-16", "close": 22.03, "volume": 919643.0}, {"date": "2026-06-17", "close": 22.25, "volume": 624729.0}, {"date": "2026-06-18", "close": 21.4, "volume": 832548.0}, {"date": "2026-06-19", "close": 21.25, "volume": 1793236.0}, {"date": "2026-06-22", "close": 21.3, "volume": 809216.0}, {"date": "2026-06-23", "close": 20.31, "volume": 647609.0}, {"date": "2026-06-24", "close": 20.29, "volume": 627443.0}, {"date": "2026-06-25", "close": 20.46, "volume": 569087.0}, {"date": "2026-06-26", "close": 19.89, "volume": 752404.0}, {"date": "2026-06-29", "close": 20.5, "volume": 569716.0}, {"date": "2026-06-30", "close": 20.56, "volume": 428455.0}, {"date": "2026-07-01", "close": 22.15, "volume": 907025.0}, {"date": "2026-07-02", "close": 21.76, "volume": 541330.0}, {"date": "2026-07-03", "close": 22.63, "volume": 454387.0}, {"date": "2026-07-06", "close": 22.89, "volume": 311821.0}, {"date": "2026-07-07", "close": 24.43, "volume": 1654783.0}, {"date": "2026-07-08", "close": 23.49, "volume": 1459979.0}, {"date": "2026-07-09", "close": 23.35, "volume": 788600.0}, {"date": "2026-07-10", "close": 23.86, "volume": 681066.0}, {"date": "2026-07-13", "close": 23.68, "volume": 657623.0}, {"date": "2026-07-14", "close": 23.17, "volume": 429704.0}, {"date": "2026-07-15", "close": 23.17, "volume": 481910.0}, {"date": "2026-07-16", "close": 23.5, "volume": 782767.0}, {"date": "2026-07-17", "close": 23.48, "volume": 375704.0}, {"date": "2026-07-20", "close": 22.96, "volume": 380547.0}, {"date": "2026-07-21", "close": 22.03, "volume": 522479.0}, {"date": "2026-07-22", "close": 22.37, "volume": 423654.0}, {"date": "2026-07-23", "close": 21.89, "volume": 362451.0}, {"date": "2026-07-24", "close": 20.98, "volume": 287035.0}, {"date": "2026-07-27", "close": 21.32, "volume": 422324.0}, {"date": "2026-07-28", "close": 21.72, "volume": 320960.0}, {"date": "2026-07-29", "close": 21.84, "volume": 299433.0}, {"date": "2026-07-30", "close": 21.54, "volume": 406395.0}, {"date": "2026-07-31", "close": 21.58, "volume": 350689.0}, {"date": "2026-08-03", "close": 22.43, "volume": 443239.0}, {"date": "2026-08-04", "close": 23.24, "volume": 487995.0}, {"date": "2026-08-05", "close": 24.38, "volume": 608589.0}, {"date": "2026-08-06", "close": 24.91, "volume": 527499.0}, {"date": "2026-08-07", "close": 24.49, "volume": 395974.0}, {"date": "2026-08-10", "close": 24.46, "volume": 433073.0}, {"date": "2026-08-11", "close": 24.75, "volume": 500179.0}, {"date": "2026-08-12", "close": 24.44, "volume": 171837.0}, {"date": "2026-08-13", "close": 24.09, "volume": 246677.0}, {"date": "2026-08-14", "close": 23.99, "volume": 337219.0}, {"date": "2026-08-17", "close": 24.02, "volume": 358834.0}, {"date": "2026-08-18", "close": 23.31, "volume": 671195.0}, {"date": "2026-08-19", "close": 23.1, "volume": 1076439.0}, {"date": "2026-08-20", "close": 22.11, "volume": 843401.0}, {"date": "2026-08-21", "close": 21.86, "volume": 709334.0}, {"date": "2026-08-24", "close": 22.07, "volume": 681504.0}, {"date": "2026-08-25", "close": 22.22, "volume": 540543.0}, {"date": "2026-08-26", "close": 22.27, "volume": 1204817.0}, {"date": "2026-08-27", "close": 21.5, "volume": 1255709.0}, {"date": "2026-08-28", "close": 21.45, "volume": 743157.0}, {"date": "2026-08-31", "close": 21.56, "volume": 935358.0}, {"date": "2026-09-01", "close": 20.72, "volume": 1051945.0}, {"date": "2026-09-02", "close": 20.31, "volume": 518720.0}, {"date": "2026-09-03", "close": 20.54, "volume": 719705.0}, {"date": "2026-09-04", "close": 20.37, "volume": 830465.0}, {"date": "2026-09-07", "close": 20.44, "volume": 629356.0}], "refreshing": true}