{"ticker": "TIMB", "overview": {"cik": "1826168", "ticker": "TIMB", "name": "TIM S.A.", "industry": "Telephone Communications (No Radiotelephone)", "country": "", "sic": "4813", "announcements": [{"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001292814-26-003944", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003938", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003934", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003930", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003928", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003926", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001292814-26-003733", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001193125-26-288572", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281114", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003532", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003530", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003528", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003526", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001292814-26-003480", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001292814-26-003415", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232952", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002917", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002915", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212788", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212787", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212785", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212784", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212783", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212782", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212779", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TIMB", "has_prices": true, "as_of": "2026-08-07", "last": 18.43, "prev_close": 18.52, "change": -0.08999999999999986, "change_pct": -0.004859611231101504, "session_volume": 504585.0, "vwap_5": 18.483976617727222, "vwap_20": 20.46970991945247, "vwap_60": 21.20038086586848, "vwap_250": 22.7270019695308, "high_52w": 27.96, "low_52w": 18.27, "avg_volume_20": 572928.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2025-20026545-T3", "src": "CONGRESS", "ticker": "TIMB", "cik": "", "company": "TIM S.A.", "company_raw": ": Morgan Stanley Trust Account\nJT TIM S.A. American Depositary Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson trims TIMB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026545.pdf", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998805}, {"id": "HOUSE-2023-20023636-T2", "src": "CONGRESS", "ticker": "TIMB", "cik": "", "company": "TIM S.A.", "company_raw": ": Morgan Stanley Trust Account\nJT TIM S.A. American Depositary Shares", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson files a buy in TIMB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023636.pdf", "trade_date": "2023-08-31", "timestamp": "2023-08-31", "mins": 1669845}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", "new_value": "TIM S.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826168", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826168", "applied": 1, "detected_at": "2026-10-28T01:45:36.526428"}]}, "key_people": [{"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026545.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023636.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-12-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026545.pdf"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001292814-26-003944", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003938", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003934", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003930", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003928", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-28", "title": "Foreign material event", "accession": "0001292814-26-003926", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-10", "title": "Foreign material event", "accession": "0001292814-26-003733", "price_sensitive": true}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001193125-26-288572", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001193125-26-281114", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003532", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003530", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003528", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001292814-26-003526", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "Foreign material event", "accession": "0001292814-26-003480", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001292814-26-003415", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232952", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002917", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-08", "title": "Foreign material event", "accession": "0001292814-26-002915", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212788", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212787", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212785", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212784", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212783", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212782", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212779", "price_sensitive": false}], "performance": {"ticker": "TIMB", "has_prices": true, "summary": {"n": 1, "avg": 0.25716234652114595, "win_rate": 1.0, "best": 0.25716234652114595, "worst": 0.25716234652114595, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-08-31", "score": 0.0, "ref_price": 14.66, "return": 0.25716234652114595}]}, "price_series": [{"date": "2016-08-08", "close": 12.95, "volume": 667177.0}, {"date": "2016-08-09", "close": 13.02, "volume": 566133.0}, {"date": "2016-08-10", "close": 12.91, "volume": 661974.0}, {"date": "2016-08-11", "close": 13.13, "volume": 579627.0}, {"date": "2016-08-12", "close": 13.04, "volume": 500628.0}, {"date": "2016-08-15", "close": 13.17, "volume": 1410501.0}, {"date": "2016-08-16", "close": 13.19, "volume": 851936.0}, {"date": "2016-08-17", "close": 13.15, "volume": 1121638.0}, {"date": "2016-08-18", "close": 13.11, "volume": 1353145.0}, {"date": "2016-08-19", "close": 13.01, "volume": 667274.0}, {"date": "2016-08-22", "close": 12.8, "volume": 797135.0}, {"date": "2016-08-23", "close": 12.86, "volume": 655669.0}, {"date": "2016-08-24", "close": 12.89, "volume": 617743.0}, {"date": "2016-08-25", "close": 12.83, "volume": 492802.0}, {"date": "2016-08-26", "close": 12.56, "volume": 880456.0}, {"date": "2016-08-29", "close": 12.79, "volume": 502266.0}, {"date": "2016-08-30", "close": 12.66, "volume": 395498.0}, {"date": "2016-08-31", "close": 12.9, "volume": 779350.0}, {"date": "2016-09-01", "close": 12.94, "volume": 523499.0}, {"date": "2016-09-02", "close": 12.98, "volume": 768444.0}, {"date": "2016-09-06", "close": 13.34, "volume": 683232.0}, {"date": "2016-09-07", "close": 13.5, "volume": 577524.0}, {"date": "2016-09-08", "close": 13.04, "volume": 728535.0}, {"date": "2016-09-09", "close": 12.29, "volume": 1256341.0}, {"date": "2016-09-12", "close": 12.28, "volume": 974335.0}, {"date": "2016-09-13", "close": 11.81, "volume": 1295099.0}, {"date": "2016-09-14", "close": 11.78, "volume": 1520245.0}, {"date": "2016-09-15", "close": 12.19, "volume": 870694.0}, {"date": "2016-09-16", "close": 12.11, "volume": 870218.0}, {"date": "2016-09-19", "close": 11.99, "volume": 662026.0}, {"date": "2016-09-20", "close": 11.95, "volume": 578204.0}, {"date": "2016-09-21", "close": 12.08, "volume": 2123056.0}, {"date": "2016-09-22", "close": 12.34, "volume": 1697731.0}, {"date": "2016-09-23", "close": 12.13, "volume": 569695.0}, {"date": "2016-09-26", "close": 12.13, "volume": 993309.0}, {"date": "2016-09-27", "close": 12.2, "volume": 1010440.0}, {"date": "2016-09-28", "close": 12.45, "volume": 2246199.0}, {"date": "2016-09-29", "close": 12.22, "volume": 1126001.0}, {"date": "2016-09-30", "close": 12.24, "volume": 506813.0}, {"date": "2016-10-03", "close": 12.44, "volume": 712732.0}, {"date": "2016-10-04", "close": 12.28, "volume": 703572.0}, {"date": "2016-10-05", "close": 12.64, "volume": 720132.0}, {"date": "2016-10-06", "close": 12.55, "volume": 942352.0}, {"date": "2016-10-07", "close": 12.86, "volume": 695678.0}, {"date": "2016-10-10", "close": 13.0, "volume": 1297205.0}, {"date": "2016-10-11", "close": 13.11, "volume": 1939218.0}, {"date": "2016-10-12", "close": 13.12, "volume": 1012811.0}, {"date": "2016-10-13", "close": 13.1, "volume": 2168555.0}, {"date": "2016-10-14", "close": 13.08, "volume": 1214795.0}, {"date": "2016-10-17", "close": 13.23, "volume": 2118885.0}, {"date": "2016-10-18", "close": 13.57, "volume": 1737542.0}, {"date": "2016-10-19", "close": 13.6, "volume": 1063684.0}, {"date": "2016-10-20", "close": 13.7, "volume": 601570.0}, {"date": "2016-10-21", "close": 13.82, "volume": 714796.0}, {"date": "2016-10-24", "close": 13.82, "volume": 646175.0}, {"date": "2016-10-25", "close": 13.81, "volume": 893930.0}, {"date": "2016-10-26", "close": 13.85, "volume": 1048946.0}, {"date": "2016-10-27", "close": 13.78, "volume": 2241606.0}, {"date": "2016-10-28", "close": 13.69, "volume": 1412657.0}, {"date": "2016-10-31", "close": 13.85, "volume": 944770.0}, {"date": "2016-11-01", "close": 13.48, "volume": 1552543.0}, {"date": "2016-11-02", "close": 13.38, "volume": 1261693.0}, {"date": "2016-11-03", "close": 13.34, "volume": 1235865.0}, {"date": "2016-11-04", "close": 13.27, "volume": 762442.0}, {"date": "2016-11-07", "close": 13.73, "volume": 602551.0}, {"date": "2016-11-08", "close": 13.77, "volume": 1023179.0}, {"date": "2016-11-09", "close": 13.47, "volume": 1408402.0}, {"date": "2016-11-10", "close": 12.14, "volume": 1513853.0}, {"date": "2016-11-11", "close": 11.79, "volume": 780832.0}, {"date": "2016-11-14", "close": 11.84, "volume": 1586901.0}, {"date": "2016-11-15", "close": 12.21, "volume": 798951.0}, {"date": "2016-11-16", "close": 12.34, "volume": 610223.0}, {"date": "2016-11-17", "close": 12.14, "volume": 1174716.0}, {"date": "2016-11-18", "close": 12.19, "volume": 639506.0}, {"date": "2016-11-21", "close": 12.42, "volume": 820946.0}, {"date": "2016-11-22", "close": 12.31, "volume": 666906.0}, {"date": "2016-11-23", "close": 12.27, "volume": 924171.0}, {"date": "2016-11-25", "close": 12.09, "volume": 268831.0}, {"date": "2016-11-28", "close": 12.15, "volume": 603804.0}, {"date": "2016-11-29", "close": 12.04, "volume": 894985.0}, {"date": "2016-11-30", "close": 12.16, "volume": 1267077.0}, {"date": "2016-12-01", "close": 11.41, "volume": 1999198.0}, {"date": "2016-12-02", "close": 11.47, "volume": 1189172.0}, {"date": "2016-12-05", "close": 11.57, "volume": 924635.0}, {"date": "2016-12-06", "close": 11.89, "volume": 1617285.0}, {"date": "2016-12-07", "close": 12.15, "volume": 1724453.0}, {"date": "2016-12-08", "close": 12.26, "volume": 1178995.0}, {"date": "2016-12-09", "close": 11.99, "volume": 662036.0}, {"date": "2016-12-12", "close": 11.89, "volume": 1307645.0}, {"date": "2016-12-13", "close": 11.78, "volume": 808201.0}, {"date": "2016-12-14", "close": 11.37, "volume": 1246058.0}, {"date": "2016-12-15", "close": 11.46, "volume": 852422.0}, {"date": "2016-12-16", "close": 11.39, "volume": 1405981.0}, {"date": "2016-12-19", "close": 11.28, "volume": 861704.0}, {"date": "2016-12-20", "close": 11.54, "volume": 735032.0}, {"date": "2016-12-21", "close": 11.58, "volume": 602265.0}, {"date": "2016-12-22", "close": 11.49, "volume": 340832.0}, {"date": "2016-12-23", "close": 11.68, "volume": 321844.0}, {"date": "2016-12-27", "close": 11.71, "volume": 243598.0}, {"date": "2016-12-28", "close": 11.72, "volume": 788579.0}, {"date": "2016-12-29", "close": 12.0, "volume": 538972.0}, {"date": "2016-12-30", "close": 11.8, "volume": 423081.0}, {"date": "2017-01-03", "close": 12.3, "volume": 715029.0}, {"date": "2017-01-04", "close": 12.65, "volume": 1215954.0}, {"date": "2017-01-05", "close": 12.96, "volume": 1102568.0}, {"date": "2017-01-06", "close": 12.73, "volume": 1270175.0}, {"date": "2017-01-09", "close": 12.77, "volume": 604047.0}, {"date": "2017-01-10", "close": 12.95, "volume": 771426.0}, {"date": "2017-01-11", "close": 13.01, "volume": 862250.0}, {"date": "2017-01-12", "close": 13.12, "volume": 589764.0}, {"date": "2017-01-13", "close": 13.04, "volume": 365516.0}, {"date": "2017-01-17", "close": 13.19, "volume": 606959.0}, {"date": "2017-01-18", "close": 13.33, "volume": 1248462.0}, {"date": "2017-01-19", "close": 13.74, "volume": 1663644.0}, {"date": "2017-01-20", "close": 13.79, "volume": 1596421.0}, {"date": "2017-01-23", "close": 14.18, "volume": 1830875.0}, {"date": "2017-01-24", "close": 14.28, "volume": 2503915.0}, {"date": "2017-01-25", "close": 14.32, "volume": 1053871.0}, {"date": "2017-01-26", "close": 14.23, "volume": 1439348.0}, {"date": "2017-01-27", "close": 14.28, "volume": 2107343.0}, {"date": "2017-01-30", "close": 14.19, "volume": 1701525.0}, {"date": "2017-01-31", "close": 14.13, "volume": 2002194.0}, {"date": "2017-02-01", "close": 14.12, "volume": 1921958.0}, {"date": "2017-02-02", "close": 14.2, "volume": 2332258.0}, {"date": "2017-02-03", "close": 14.89, "volume": 3588865.0}, {"date": "2017-02-06", "close": 15.13, "volume": 1813596.0}, {"date": "2017-02-07", "close": 15.04, "volume": 1922108.0}, {"date": "2017-02-08", "close": 15.4, "volume": 1955302.0}, {"date": "2017-02-09", "close": 15.3, "volume": 3254860.0}, {"date": "2017-02-10", "close": 15.44, "volume": 1769237.0}, {"date": "2017-02-13", "close": 15.31, "volume": 1780911.0}, {"date": "2017-02-14", "close": 15.73, "volume": 2002267.0}, {"date": "2017-02-15", "close": 16.15, "volume": 2560886.0}, {"date": "2017-02-16", "close": 15.84, "volume": 1409141.0}, {"date": "2017-02-17", "close": 15.86, "volume": 1368435.0}, {"date": "2017-02-21", "close": 15.89, "volume": 1925746.0}, {"date": "2017-02-22", "close": 16.0, "volume": 1213773.0}, {"date": "2017-02-23", "close": 15.92, "volume": 4392879.0}, {"date": "2017-02-24", "close": 15.71, "volume": 1182228.0}, {"date": "2017-02-27", "close": 15.8, "volume": 1043930.0}, {"date": "2017-02-28", "close": 15.51, "volume": 1115677.0}, {"date": "2017-03-01", "close": 15.86, "volume": 2354246.0}, {"date": "2017-03-02", "close": 15.5, "volume": 1261275.0}, {"date": "2017-03-03", "close": 15.89, "volume": 1905431.0}, {"date": "2017-03-06", "close": 15.71, "volume": 1333592.0}, {"date": "2017-03-07", "close": 15.57, "volume": 711859.0}, {"date": "2017-03-08", "close": 15.33, "volume": 1076929.0}, {"date": "2017-03-09", "close": 15.28, "volume": 772350.0}, {"date": "2017-03-10", "close": 15.44, "volume": 1127182.0}, {"date": "2017-03-13", "close": 15.75, "volume": 1068319.0}, {"date": "2017-03-14", "close": 15.66, "volume": 1192678.0}, {"date": "2017-03-15", "close": 15.97, "volume": 1086886.0}, {"date": "2017-03-16", "close": 16.39, "volume": 1771516.0}, {"date": "2017-03-17", "close": 16.28, "volume": 1446752.0}, {"date": "2017-03-20", "close": 16.7, "volume": 1371374.0}, {"date": "2017-03-21", "close": 16.31, "volume": 1459988.0}, {"date": "2017-03-22", "close": 16.22, "volume": 955131.0}, {"date": "2017-03-23", "close": 16.31, "volume": 1532064.0}, {"date": "2017-03-24", "close": 16.39, "volume": 1808952.0}, {"date": "2017-03-27", "close": 16.19, "volume": 595061.0}, {"date": "2017-03-28", "close": 16.02, "volume": 786067.0}, {"date": "2017-03-29", "close": 16.21, "volume": 825340.0}, {"date": "2017-03-30", "close": 16.04, "volume": 879122.0}, {"date": "2017-03-31", "close": 15.98, "volume": 1214598.0}, {"date": "2017-04-03", "close": 16.33, "volume": 2510502.0}, {"date": "2017-04-04", "close": 16.54, "volume": 1046083.0}, {"date": "2017-04-05", "close": 16.26, "volume": 887424.0}, {"date": "2017-04-06", "close": 16.09, "volume": 1017865.0}, {"date": "2017-04-07", "close": 15.93, "volume": 606318.0}, {"date": "2017-04-10", "close": 16.07, "volume": 1419154.0}, {"date": "2017-04-11", "close": 16.09, "volume": 1905096.0}, {"date": "2017-04-12", "close": 16.2, "volume": 819878.0}, {"date": "2017-04-13", "close": 16.25, "volume": 716316.0}, {"date": "2017-04-17", "close": 16.39, "volume": 1746684.0}, {"date": "2017-04-18", "close": 16.42, "volume": 1086468.0}, {"date": "2017-04-19", "close": 16.35, "volume": 1167563.0}, {"date": "2017-04-20", "close": 16.45, "volume": 1061704.0}, {"date": "2017-04-21", "close": 16.39, "volume": 508519.0}, {"date": "2017-04-24", "close": 16.45, "volume": 957853.0}, {"date": "2017-04-25", "close": 16.56, "volume": 1741891.0}, {"date": "2017-04-26", "close": 16.41, "volume": 1131281.0}, {"date": "2017-04-27", "close": 16.23, "volume": 1015561.0}, {"date": "2017-04-28", "close": 16.11, "volume": 4185125.0}, {"date": "2017-05-01", "close": 16.17, "volume": 1321384.0}, {"date": "2017-05-02", "close": 16.38, "volume": 1658114.0}, {"date": "2017-05-03", "close": 16.08, "volume": 1463766.0}, {"date": "2017-05-04", "close": 15.73, "volume": 989982.0}, {"date": "2017-05-05", "close": 15.91, "volume": 1580326.0}, {"date": "2017-05-08", "close": 15.78, "volume": 749550.0}, {"date": "2017-05-09", "close": 16.02, "volume": 638749.0}, {"date": "2017-05-10", "close": 16.28, "volume": 749717.0}, {"date": "2017-05-11", "close": 16.17, "volume": 1739228.0}, {"date": "2017-05-12", "close": 16.38, "volume": 1005971.0}, {"date": "2017-05-15", "close": 16.54, "volume": 835290.0}, {"date": "2017-05-16", "close": 16.52, "volume": 859518.0}, {"date": "2017-05-17", "close": 16.1, "volume": 959700.0}, {"date": "2017-05-18", "close": 13.75, "volume": 2315170.0}, {"date": "2017-05-19", "close": 14.45, "volume": 1386732.0}, {"date": "2017-05-22", "close": 14.32, "volume": 1748701.0}, {"date": "2017-05-23", "close": 14.53, "volume": 4062579.0}, {"date": "2017-05-24", "close": 14.72, "volume": 1209561.0}, {"date": "2017-05-25", "close": 14.99, "volume": 1178518.0}, {"date": "2017-05-26", "close": 15.18, "volume": 831848.0}, {"date": "2017-05-30", "close": 14.96, "volume": 505032.0}, {"date": "2017-05-31", "close": 15.23, "volume": 1266696.0}, {"date": "2017-06-01", "close": 14.9, "volume": 966097.0}, {"date": "2017-06-02", "close": 15.06, "volume": 475696.0}, {"date": "2017-06-05", "close": 14.97, "volume": 759226.0}, {"date": "2017-06-06", "close": 14.87, "volume": 468407.0}, {"date": "2017-06-07", "close": 14.73, "volume": 955957.0}, {"date": "2017-06-08", "close": 14.51, "volume": 615149.0}, {"date": "2017-06-09", "close": 14.1, "volume": 1210494.0}, {"date": "2017-06-12", "close": 14.3, "volume": 879481.0}, {"date": "2017-06-13", "close": 14.34, "volume": 514867.0}, {"date": "2017-06-14", "close": 14.24, "volume": 778040.0}, {"date": "2017-06-15", "close": 14.12, "volume": 502974.0}, {"date": "2017-06-16", "close": 14.4, "volume": 1062313.0}, {"date": "2017-06-19", "close": 14.61, "volume": 1065253.0}, {"date": "2017-06-20", "close": 14.22, "volume": 655487.0}, {"date": "2017-06-21", "close": 14.25, "volume": 344800.0}, {"date": "2017-06-22", "close": 14.59, "volume": 672215.0}, {"date": "2017-06-23", "close": 14.7, "volume": 804830.0}, {"date": "2017-06-26", "close": 14.95, "volume": 563457.0}, {"date": "2017-06-27", "close": 14.45, "volume": 802176.0}, {"date": "2017-06-28", "close": 14.73, "volume": 439282.0}, {"date": "2017-06-29", "close": 14.63, "volume": 1095099.0}, {"date": "2017-06-30", "close": 14.8, "volume": 547180.0}, {"date": "2017-07-03", "close": 15.01, "volume": 432336.0}, {"date": "2017-07-05", "close": 15.25, "volume": 749332.0}, {"date": "2017-07-06", "close": 14.89, "volume": 1141318.0}, {"date": "2017-07-07", "close": 15.11, "volume": 530865.0}, {"date": "2017-07-10", "close": 15.26, "volume": 632960.0}, {"date": "2017-07-11", "close": 15.51, "volume": 524548.0}, {"date": "2017-07-12", "close": 15.52, "volume": 1991850.0}, {"date": "2017-07-13", "close": 15.55, "volume": 443697.0}, {"date": "2017-07-14", "close": 15.7, "volume": 416240.0}, {"date": "2017-07-17", "close": 15.6, "volume": 807305.0}, {"date": "2017-07-18", "close": 16.01, "volume": 444068.0}, {"date": "2017-07-19", "close": 15.97, "volume": 338998.0}, {"date": "2017-07-20", "close": 15.9, "volume": 296919.0}, {"date": "2017-07-21", "close": 16.18, "volume": 486054.0}, {"date": "2017-07-24", "close": 16.61, "volume": 1109599.0}, {"date": "2017-07-25", "close": 16.38, "volume": 1095022.0}, {"date": "2017-07-26", "close": 16.88, "volume": 1723677.0}, {"date": "2017-07-27", "close": 17.05, "volume": 827972.0}, {"date": "2017-07-28", "close": 17.08, "volume": 1382481.0}, {"date": "2017-07-31", "close": 16.87, "volume": 1076101.0}, {"date": "2017-08-01", "close": 17.19, "volume": 1482168.0}, {"date": "2017-08-02", "close": 17.51, "volume": 1556770.0}, {"date": "2017-08-03", "close": 17.43, "volume": 2044542.0}, {"date": "2017-08-04", "close": 17.42, "volume": 1212202.0}, {"date": "2017-08-07", "close": 17.55, "volume": 1365364.0}, {"date": "2017-08-08", "close": 17.44, "volume": 727491.0}, {"date": "2017-08-09", "close": 17.59, "volume": 1016203.0}, {"date": "2017-08-10", "close": 17.41, "volume": 742572.0}, {"date": "2017-08-11", "close": 17.57, "volume": 1005112.0}, {"date": "2017-08-14", "close": 17.78, "volume": 763977.0}, {"date": "2017-08-15", "close": 17.88, "volume": 557350.0}, {"date": "2017-08-16", "close": 18.04, "volume": 1038750.0}, {"date": "2017-08-17", "close": 17.74, "volume": 712014.0}, {"date": "2017-08-18", "close": 17.82, "volume": 1103753.0}, {"date": "2017-08-21", "close": 17.9, "volume": 675444.0}, {"date": "2017-08-22", "close": 18.16, "volume": 902820.0}, {"date": "2017-08-23", "close": 18.28, "volume": 799675.0}, {"date": "2017-08-24", "close": 18.33, "volume": 1190063.0}, {"date": "2017-08-25", "close": 18.04, "volume": 652576.0}, {"date": "2017-08-28", "close": 18.0, "volume": 872411.0}, {"date": "2017-08-29", "close": 18.02, "volume": 753077.0}, {"date": "2017-08-30", "close": 18.01, "volume": 828377.0}, {"date": "2017-08-31", "close": 17.81, "volume": 827254.0}, {"date": "2017-09-01", "close": 17.86, "volume": 873358.0}, {"date": "2017-09-05", "close": 18.05, "volume": 1155453.0}, {"date": "2017-09-06", "close": 18.09, "volume": 631144.0}, {"date": "2017-09-07", "close": 18.25, "volume": 854115.0}, {"date": "2017-09-08", "close": 17.8, "volume": 1457334.0}, {"date": "2017-09-11", "close": 18.17, "volume": 1103138.0}, {"date": "2017-09-12", "close": 17.99, "volume": 1032980.0}, {"date": "2017-09-13", "close": 18.06, "volume": 795332.0}, {"date": "2017-09-14", "close": 17.96, "volume": 1056201.0}, {"date": "2017-09-15", "close": 18.17, "volume": 874710.0}, {"date": "2017-09-18", "close": 18.51, "volume": 1041289.0}, {"date": "2017-09-19", "close": 18.82, "volume": 1713981.0}, {"date": "2017-09-20", "close": 19.07, "volume": 1224792.0}, {"date": "2017-09-21", "close": 18.96, "volume": 804042.0}, {"date": "2017-09-22", "close": 18.89, "volume": 615944.0}, {"date": "2017-09-25", "close": 18.59, "volume": 419843.0}, {"date": "2017-09-26", "close": 18.75, "volume": 1059347.0}, {"date": "2017-09-27", "close": 18.45, "volume": 855021.0}, {"date": "2017-09-28", "close": 18.38, "volume": 1183939.0}, {"date": "2017-09-29", "close": 18.28, "volume": 815646.0}, {"date": "2017-10-02", "close": 18.3, "volume": 2558602.0}, {"date": "2017-10-03", "close": 18.85, "volume": 1003589.0}, {"date": "2017-10-04", "close": 18.61, "volume": 1176893.0}, {"date": "2017-10-05", "close": 18.67, "volume": 900541.0}, {"date": "2017-10-06", "close": 18.48, "volume": 685724.0}, {"date": "2017-10-09", "close": 18.33, "volume": 383026.0}, {"date": "2017-10-10", "close": 18.51, "volume": 1560376.0}, {"date": "2017-10-11", "close": 18.73, "volume": 839812.0}, {"date": "2017-10-12", "close": 18.79, "volume": 841878.0}, {"date": "2017-10-13", "close": 18.88, "volume": 713470.0}, {"date": "2017-10-16", "close": 18.99, "volume": 1385831.0}, {"date": "2017-10-17", "close": 19.08, "volume": 697307.0}, {"date": "2017-10-18", "close": 19.22, "volume": 750509.0}, {"date": "2017-10-19", "close": 18.98, "volume": 816394.0}, {"date": "2017-10-20", "close": 19.14, "volume": 396455.0}, {"date": "2017-10-23", "close": 18.49, "volume": 525480.0}, {"date": "2017-10-24", "close": 18.69, "volume": 914265.0}, {"date": "2017-10-25", "close": 18.82, "volume": 772492.0}, {"date": "2017-10-26", "close": 18.66, "volume": 424080.0}, {"date": "2017-10-27", "close": 19.01, "volume": 681818.0}, {"date": "2017-10-30", "close": 18.08, "volume": 823463.0}, {"date": "2017-10-31", "close": 18.44, "volume": 782429.0}, {"date": "2017-11-01", "close": 18.36, "volume": 459825.0}, {"date": "2017-11-02", "close": 18.38, "volume": 801727.0}, {"date": "2017-11-03", "close": 17.93, "volume": 752075.0}, {"date": "2017-11-06", "close": 17.98, "volume": 1003173.0}, {"date": "2017-11-07", "close": 17.52, "volume": 1028158.0}, {"date": "2017-11-08", "close": 18.3, "volume": 1166267.0}, {"date": "2017-11-09", "close": 17.97, "volume": 745893.0}, {"date": "2017-11-10", "close": 17.52, "volume": 655615.0}, {"date": "2017-11-13", "close": 17.72, "volume": 784368.0}, {"date": "2017-11-14", "close": 17.34, "volume": 439339.0}, {"date": "2017-11-15", "close": 17.4, "volume": 481357.0}, {"date": "2017-11-16", "close": 17.9, "volume": 516759.0}, {"date": "2017-11-17", "close": 18.34, "volume": 489521.0}, {"date": "2017-11-20", "close": 18.44, "volume": 539879.0}, {"date": "2017-11-21", "close": 18.64, "volume": 545171.0}, {"date": "2017-11-22", "close": 18.75, "volume": 438610.0}, {"date": "2017-11-24", "close": 19.18, "volume": 528746.0}, {"date": "2017-11-27", "close": 19.06, "volume": 559738.0}, {"date": "2017-11-28", "close": 19.31, "volume": 885976.0}, {"date": "2017-11-29", "close": 18.71, "volume": 733601.0}, {"date": "2017-11-30", "close": 17.94, "volume": 1043386.0}, {"date": "2017-12-01", "close": 17.97, "volume": 603057.0}, {"date": "2017-12-04", "close": 18.2, "volume": 383807.0}, {"date": "2017-12-05", "close": 18.19, "volume": 540606.0}, {"date": "2017-12-06", "close": 18.53, "volume": 369654.0}, {"date": "2017-12-07", "close": 18.09, "volume": 427014.0}, {"date": "2017-12-08", "close": 18.25, "volume": 584259.0}, {"date": "2017-12-11", "close": 18.02, "volume": 364634.0}, {"date": "2017-12-12", "close": 18.28, "volume": 984774.0}, {"date": "2017-12-13", "close": 18.52, "volume": 766171.0}, {"date": "2017-12-14", "close": 18.28, "volume": 598439.0}, {"date": "2017-12-15", "close": 18.48, "volume": 570721.0}, {"date": "2017-12-18", "close": 18.88, "volume": 455655.0}, {"date": "2017-12-19", "close": 18.79, "volume": 472260.0}, {"date": "2017-12-20", "close": 19.06, "volume": 732651.0}, {"date": "2017-12-21", "close": 19.2, "volume": 1090296.0}, {"date": "2017-12-22", "close": 18.9, "volume": 404594.0}, {"date": "2017-12-26", "close": 19.14, "volume": 334166.0}, {"date": "2017-12-27", "close": 19.35, "volume": 687210.0}, {"date": "2017-12-28", "close": 19.43, "volume": 478720.0}, {"date": "2017-12-29", "close": 19.31, "volume": 627537.0}, {"date": "2018-01-02", "close": 20.1, "volume": 911457.0}, {"date": "2018-01-03", "close": 20.31, "volume": 1383313.0}, {"date": "2018-01-04", "close": 20.26, "volume": 771960.0}, {"date": "2018-01-05", "close": 20.36, "volume": 873818.0}, {"date": "2018-01-08", "close": 20.08, "volume": 1003227.0}, {"date": "2018-01-09", "close": 20.08, "volume": 868328.0}, {"date": "2018-01-10", "close": 19.69, "volume": 634349.0}, {"date": "2018-01-11", "close": 19.87, "volume": 949138.0}, {"date": "2018-01-12", "close": 19.96, "volume": 537309.0}, {"date": "2018-01-16", "close": 19.6, "volume": 1087928.0}, {"date": "2018-01-17", "close": 19.82, "volume": 992620.0}, {"date": "2018-01-18", "close": 19.83, "volume": 710886.0}, {"date": "2018-01-19", "close": 19.85, "volume": 1026703.0}, {"date": "2018-01-22", "close": 19.97, "volume": 527870.0}, {"date": "2018-01-23", "close": 19.52, "volume": 674249.0}, {"date": "2018-01-24", "close": 20.36, "volume": 1247391.0}, {"date": "2018-01-25", "close": 20.53, "volume": 614797.0}, {"date": "2018-01-26", "close": 21.26, "volume": 1230221.0}, {"date": "2018-01-29", "close": 20.91, "volume": 1076374.0}, {"date": "2018-01-30", "close": 20.61, "volume": 1014069.0}, {"date": "2018-01-31", "close": 21.02, "volume": 1733645.0}, {"date": "2018-02-01", "close": 21.09, "volume": 1471093.0}, {"date": "2018-02-02", "close": 20.43, "volume": 1004970.0}, {"date": "2018-02-05", "close": 19.75, "volume": 729740.0}, {"date": "2018-02-06", "close": 21.45, "volume": 2020299.0}, {"date": "2018-02-07", "close": 21.31, "volume": 1079467.0}, {"date": "2018-02-08", "close": 20.56, "volume": 1288005.0}, {"date": "2018-02-09", "close": 20.7, "volume": 1538223.0}, {"date": "2018-02-12", "close": 21.02, "volume": 558852.0}, {"date": "2018-02-13", "close": 21.1, "volume": 777520.0}, {"date": "2018-02-14", "close": 22.1, "volume": 1809579.0}, {"date": "2018-02-15", "close": 21.84, "volume": 936642.0}, {"date": "2018-02-16", "close": 21.73, "volume": 624223.0}, {"date": "2018-02-20", "close": 21.48, "volume": 897567.0}, {"date": "2018-02-21", "close": 21.39, "volume": 1263758.0}, {"date": "2018-02-22", "close": 21.44, "volume": 720221.0}, {"date": "2018-02-23", "close": 21.79, "volume": 1134918.0}, {"date": "2018-02-26", "close": 22.1, "volume": 1155719.0}, {"date": "2018-02-27", "close": 21.55, "volume": 682332.0}, {"date": "2018-02-28", "close": 21.28, "volume": 1171534.0}, {"date": "2018-03-01", "close": 21.54, "volume": 1098272.0}, {"date": "2018-03-02", "close": 21.51, "volume": 619097.0}, {"date": "2018-03-05", "close": 21.7, "volume": 1070954.0}, {"date": "2018-03-06", "close": 21.89, "volume": 1185747.0}, {"date": "2018-03-07", "close": 22.22, "volume": 1812050.0}, {"date": "2018-03-08", "close": 22.02, "volume": 1250721.0}, {"date": "2018-03-09", "close": 22.41, "volume": 2490960.0}, {"date": "2018-03-12", "close": 22.44, "volume": 1604056.0}, {"date": "2018-03-13", "close": 22.44, "volume": 914889.0}, {"date": "2018-03-14", "close": 22.49, "volume": 701929.0}, {"date": "2018-03-15", "close": 22.33, "volume": 692456.0}, {"date": "2018-03-16", "close": 22.24, "volume": 491331.0}, {"date": "2018-03-19", "close": 21.91, "volume": 588014.0}, {"date": "2018-03-20", "close": 21.88, "volume": 759609.0}, {"date": "2018-03-21", "close": 21.86, "volume": 906462.0}, {"date": "2018-03-22", "close": 21.26, "volume": 814446.0}, {"date": "2018-03-23", "close": 21.15, "volume": 794695.0}, {"date": "2018-03-26", "close": 21.6, "volume": 816089.0}, {"date": "2018-03-27", "close": 21.22, "volume": 753149.0}, {"date": "2018-03-28", "close": 20.94, "volume": 704289.0}, {"date": "2018-03-29", "close": 21.67, "volume": 893404.0}, {"date": "2018-04-02", "close": 21.18, "volume": 574641.0}, {"date": "2018-04-03", "close": 21.99, "volume": 856766.0}, {"date": "2018-04-04", "close": 21.46, "volume": 3148414.0}, {"date": "2018-04-05", "close": 21.78, "volume": 987282.0}, {"date": "2018-04-06", "close": 21.49, "volume": 731009.0}, {"date": "2018-04-09", "close": 21.09, "volume": 802563.0}, {"date": "2018-04-10", "close": 21.47, "volume": 788211.0}, {"date": "2018-04-11", "close": 21.74, "volume": 557525.0}, {"date": "2018-04-12", "close": 21.78, "volume": 1052495.0}, {"date": "2018-04-13", "close": 21.49, "volume": 1076610.0}, {"date": "2018-04-16", "close": 21.55, "volume": 739904.0}, {"date": "2018-04-17", "close": 21.93, "volume": 1074146.0}, {"date": "2018-04-18", "close": 22.76, "volume": 932922.0}, {"date": "2018-04-19", "close": 22.87, "volume": 1154504.0}, {"date": "2018-04-20", "close": 22.78, "volume": 541949.0}, {"date": "2018-04-23", "close": 22.65, "volume": 661208.0}, {"date": "2018-04-24", "close": 22.54, "volume": 908683.0}, {"date": "2018-04-25", "close": 22.34, "volume": 1361647.0}, {"date": "2018-04-26", "close": 22.76, "volume": 759994.0}, {"date": "2018-04-27", "close": 22.93, "volume": 745784.0}, {"date": "2018-04-30", "close": 22.75, "volume": 625434.0}, {"date": "2018-05-01", "close": 22.49, "volume": 390637.0}, {"date": "2018-05-02", "close": 21.76, "volume": 1274078.0}, {"date": "2018-05-03", "close": 21.9, "volume": 848786.0}, {"date": "2018-05-04", "close": 22.0, "volume": 802911.0}, {"date": "2018-05-07", "close": 21.81, "volume": 525246.0}, {"date": "2018-05-08", "close": 22.04, "volume": 939873.0}, {"date": "2018-05-09", "close": 20.63, "volume": 3721200.0}, {"date": "2018-05-10", "close": 20.54, "volume": 2375148.0}, {"date": "2018-05-11", "close": 19.57, "volume": 3516503.0}, {"date": "2018-05-14", "close": 18.88, "volume": 2363980.0}, {"date": "2018-05-15", "close": 19.05, "volume": 1226991.0}, {"date": "2018-05-16", "close": 19.47, "volume": 2015544.0}, {"date": "2018-05-17", "close": 18.14, "volume": 1926035.0}, {"date": "2018-05-18", "close": 17.79, "volume": 1312395.0}, {"date": "2018-05-21", "close": 18.03, "volume": 917560.0}, {"date": "2018-05-22", "close": 18.72, "volume": 1540934.0}, {"date": "2018-05-23", "close": 18.49, "volume": 1382289.0}, {"date": "2018-05-24", "close": 18.63, "volume": 1169117.0}, {"date": "2018-05-25", "close": 18.32, "volume": 1130888.0}, {"date": "2018-05-29", "close": 17.6, "volume": 1496390.0}, {"date": "2018-05-30", "close": 17.88, "volume": 1090493.0}, {"date": "2018-05-31", "close": 17.9, "volume": 732202.0}, {"date": "2018-06-01", "close": 18.49, "volume": 1542281.0}, {"date": "2018-06-04", "close": 18.17, "volume": 1343003.0}, {"date": "2018-06-05", "close": 17.51, "volume": 1447751.0}, {"date": "2018-06-06", "close": 17.27, "volume": 1219017.0}, {"date": "2018-06-07", "close": 16.78, "volume": 1607535.0}, {"date": "2018-06-08", "close": 17.32, "volume": 1221869.0}, {"date": "2018-06-11", "close": 17.09, "volume": 716030.0}, {"date": "2018-06-12", "close": 17.18, "volume": 550654.0}, {"date": "2018-06-13", "close": 17.18, "volume": 913613.0}, {"date": "2018-06-14", "close": 17.08, "volume": 1080511.0}, {"date": "2018-06-15", "close": 17.09, "volume": 810707.0}, {"date": "2018-06-18", "close": 17.01, "volume": 529798.0}, {"date": "2018-06-19", "close": 17.22, "volume": 1059735.0}, {"date": "2018-06-20", "close": 17.32, "volume": 1000690.0}, {"date": "2018-06-21", "close": 17.04, "volume": 737467.0}, {"date": "2018-06-22", "close": 17.08, "volume": 436632.0}, {"date": "2018-06-25", "close": 17.29, "volume": 1003884.0}, {"date": "2018-06-26", "close": 16.83, "volume": 1217544.0}, {"date": "2018-06-27", "close": 16.55, "volume": 969532.0}, {"date": "2018-06-28", "close": 16.64, "volume": 953012.0}, {"date": "2018-06-29", "close": 16.86, "volume": 913280.0}, {"date": "2018-07-02", "close": 16.73, "volume": 468783.0}, {"date": "2018-07-03", "close": 16.85, "volume": 593608.0}, {"date": "2018-07-05", "close": 16.76, "volume": 905631.0}, {"date": "2018-07-06", "close": 16.99, "volume": 1452462.0}, {"date": "2018-07-09", "close": 17.24, "volume": 1091704.0}, {"date": "2018-07-10", "close": 17.25, "volume": 1094457.0}, {"date": "2018-07-11", "close": 16.83, "volume": 702658.0}, {"date": "2018-07-12", "close": 17.16, "volume": 798517.0}, {"date": "2018-07-13", "close": 17.48, "volume": 1499778.0}, {"date": "2018-07-16", "close": 17.22, "volume": 823688.0}, {"date": "2018-07-17", "close": 17.48, "volume": 809811.0}, {"date": "2018-07-18", "close": 17.35, "volume": 980669.0}, {"date": "2018-07-19", "close": 17.12, "volume": 481151.0}, {"date": "2018-07-20", "close": 17.27, "volume": 1617559.0}, {"date": "2018-07-23", "close": 16.71, "volume": 706705.0}, {"date": "2018-07-24", "close": 17.08, "volume": 762571.0}, {"date": "2018-07-25", "close": 17.64, "volume": 1012019.0}, {"date": "2018-07-26", "close": 16.8, "volume": 1471995.0}, {"date": "2018-07-27", "close": 16.72, "volume": 374175.0}, {"date": "2018-07-30", "close": 16.77, "volume": 488572.0}, {"date": "2018-07-31", "close": 16.42, "volume": 1366403.0}, {"date": "2018-08-01", "close": 16.65, "volume": 930922.0}, {"date": "2018-08-02", "close": 16.61, "volume": 1319494.0}, {"date": "2018-08-03", "close": 16.57, "volume": 975644.0}, {"date": "2018-08-06", "close": 16.34, "volume": 975486.0}, {"date": "2018-08-07", "close": 15.87, "volume": 1210634.0}, {"date": "2018-08-08", "close": 15.57, "volume": 907206.0}, {"date": "2018-08-09", "close": 15.35, "volume": 1257529.0}, {"date": "2018-08-10", "close": 14.64, "volume": 1655768.0}, {"date": "2018-08-13", "close": 14.58, "volume": 1166465.0}, {"date": "2018-08-14", "close": 15.06, "volume": 1342999.0}, {"date": "2018-08-15", "close": 14.74, "volume": 771903.0}, {"date": "2018-08-16", "close": 14.7, "volume": 848620.0}, {"date": "2018-08-17", "close": 14.63, "volume": 546437.0}, {"date": "2018-08-20", "close": 14.94, "volume": 1063296.0}, {"date": "2018-08-21", "close": 14.82, "volume": 909117.0}, {"date": "2018-08-22", "close": 14.85, "volume": 789732.0}, {"date": "2018-08-23", "close": 14.34, "volume": 1099481.0}, {"date": "2018-08-24", "close": 14.73, "volume": 785488.0}, {"date": "2018-08-27", "close": 14.84, "volume": 614050.0}, {"date": "2018-08-28", "close": 14.52, "volume": 649769.0}, {"date": "2018-08-29", "close": 14.98, "volume": 573198.0}, {"date": "2018-08-30", "close": 14.66, "volume": 1275298.0}, {"date": "2018-08-31", "close": 15.04, "volume": 1471828.0}, {"date": "2018-09-04", "close": 14.67, "volume": 1121784.0}, {"date": "2018-09-05", "close": 14.38, "volume": 1133473.0}, {"date": "2018-09-06", "close": 14.37, "volume": 1515641.0}, {"date": "2018-09-07", "close": 14.49, "volume": 720755.0}, {"date": "2018-09-10", "close": 14.47, "volume": 625215.0}, {"date": "2018-09-11", "close": 14.06, "volume": 1057972.0}, {"date": "2018-09-12", "close": 14.5, "volume": 1172079.0}, {"date": "2018-09-13", "close": 14.19, "volume": 1020690.0}, {"date": "2018-09-14", "close": 14.08, "volume": 1157852.0}, {"date": "2018-09-17", "close": 14.44, "volume": 748785.0}, {"date": "2018-09-18", "close": 14.21, "volume": 879832.0}, {"date": "2018-09-19", "close": 14.11, "volume": 758211.0}, {"date": "2018-09-20", "close": 14.41, "volume": 790315.0}, {"date": "2018-09-21", "close": 14.53, "volume": 1686151.0}, {"date": "2018-09-24", "close": 14.26, "volume": 640907.0}, {"date": "2018-09-25", "close": 14.28, "volume": 872246.0}, {"date": "2018-09-26", "close": 14.47, "volume": 900311.0}, {"date": "2018-09-27", "close": 14.84, "volume": 1097190.0}, {"date": "2018-09-28", "close": 14.49, "volume": 839189.0}, {"date": "2018-10-01", "close": 14.37, "volume": 575217.0}, {"date": "2018-10-02", "close": 14.91, "volume": 1180055.0}, {"date": "2018-10-03", "close": 15.58, "volume": 3401591.0}, {"date": "2018-10-04", "close": 15.37, "volume": 1665163.0}, {"date": "2018-10-05", "close": 15.24, "volume": 1698175.0}, {"date": "2018-10-08", "close": 16.13, "volume": 2269570.0}, {"date": "2018-10-09", "close": 15.99, "volume": 1401443.0}, {"date": "2018-10-10", "close": 15.43, "volume": 1208273.0}, {"date": "2018-10-11", "close": 15.09, "volume": 1301969.0}, {"date": "2018-10-12", "close": 15.12, "volume": 1128545.0}, {"date": "2018-10-15", "close": 15.03, "volume": 1517240.0}, {"date": "2018-10-16", "close": 15.31, "volume": 980382.0}, {"date": "2018-10-17", "close": 15.47, "volume": 695904.0}, {"date": "2018-10-18", "close": 15.09, "volume": 952854.0}, {"date": "2018-10-19", "close": 15.06, "volume": 981376.0}, {"date": "2018-10-22", "close": 14.87, "volume": 803757.0}, {"date": "2018-10-23", "close": 14.89, "volume": 736552.0}, {"date": "2018-10-24", "close": 14.22, "volume": 679247.0}, {"date": "2018-10-25", "close": 14.48, "volume": 774812.0}, {"date": "2018-10-26", "close": 14.53, "volume": 859641.0}, {"date": "2018-10-29", "close": 14.5, "volume": 1469536.0}, {"date": "2018-10-30", "close": 15.75, "volume": 2452842.0}, {"date": "2018-10-31", "close": 15.47, "volume": 1701333.0}, {"date": "2018-11-01", "close": 16.41, "volume": 1881071.0}, {"date": "2018-11-02", "close": 16.52, "volume": 1200959.0}, {"date": "2018-11-05", "close": 16.65, "volume": 1745010.0}, {"date": "2018-11-06", "close": 16.61, "volume": 1549954.0}, {"date": "2018-11-07", "close": 16.17, "volume": 1212722.0}, {"date": "2018-11-08", "close": 15.83, "volume": 1459487.0}, {"date": "2018-11-09", "close": 16.11, "volume": 1124473.0}, {"date": "2018-11-12", "close": 15.67, "volume": 826193.0}, {"date": "2018-11-13", "close": 14.96, "volume": 1753213.0}, {"date": "2018-11-14", "close": 15.46, "volume": 788335.0}, {"date": "2018-11-15", "close": 15.7, "volume": 692738.0}, {"date": "2018-11-16", "close": 15.71, "volume": 680662.0}, {"date": "2018-11-19", "close": 15.41, "volume": 719755.0}, {"date": "2018-11-20", "close": 15.0, "volume": 347542.0}, {"date": "2018-11-21", "close": 15.09, "volume": 827302.0}, {"date": "2018-11-23", "close": 14.59, "volume": 328550.0}, {"date": "2018-11-26", "close": 14.51, "volume": 1312019.0}, {"date": "2018-11-27", "close": 15.17, "volume": 725745.0}, {"date": "2018-11-28", "close": 15.61, "volume": 645144.0}, {"date": "2018-11-29", "close": 15.6, "volume": 357234.0}, {"date": "2018-11-30", "close": 15.32, "volume": 553784.0}, {"date": "2018-12-03", "close": 15.39, "volume": 591071.0}, {"date": "2018-12-04", "close": 15.28, "volume": 979941.0}, {"date": "2018-12-06", "close": 15.06, "volume": 1317865.0}, {"date": "2018-12-07", "close": 14.87, "volume": 1506821.0}, {"date": "2018-12-10", "close": 14.63, "volume": 569159.0}, {"date": "2018-12-11", "close": 14.98, "volume": 1105409.0}, {"date": "2018-12-12", "close": 15.28, "volume": 1221941.0}, {"date": "2018-12-13", "close": 15.47, "volume": 1045847.0}, {"date": "2018-12-14", "close": 15.62, "volume": 479123.0}, {"date": "2018-12-17", "close": 15.32, "volume": 625033.0}, {"date": "2018-12-18", "close": 15.86, "volume": 556769.0}, {"date": "2018-12-19", "close": 15.46, "volume": 773806.0}, {"date": "2018-12-20", "close": 15.55, "volume": 622488.0}, {"date": "2018-12-21", "close": 15.27, "volume": 610644.0}, {"date": "2018-12-24", "close": 15.23, "volume": 247175.0}, {"date": "2018-12-26", "close": 15.58, "volume": 289333.0}, {"date": "2018-12-27", "close": 15.2, "volume": 588189.0}, {"date": "2018-12-28", "close": 15.27, "volume": 489588.0}, {"date": "2018-12-31", "close": 15.34, "volume": 232591.0}, {"date": "2019-01-02", "close": 16.1, "volume": 1846738.0}, {"date": "2019-01-03", "close": 15.81, "volume": 1692076.0}, {"date": "2019-01-04", "close": 16.05, "volume": 2017354.0}, {"date": "2019-01-07", "close": 16.46, "volume": 1595640.0}, {"date": "2019-01-08", "close": 17.2, "volume": 846847.0}, {"date": "2019-01-09", "close": 17.55, "volume": 1186944.0}, {"date": "2019-01-10", "close": 16.76, "volume": 712998.0}, {"date": "2019-01-11", "close": 16.69, "volume": 739852.0}, {"date": "2019-01-14", "close": 16.81, "volume": 949210.0}, {"date": "2019-01-15", "close": 16.65, "volume": 597852.0}, {"date": "2019-01-16", "close": 16.38, "volume": 533364.0}, {"date": "2019-01-17", "close": 16.39, "volume": 562843.0}, {"date": "2019-01-18", "close": 16.44, "volume": 567064.0}, {"date": "2019-01-22", "close": 16.28, "volume": 653293.0}, {"date": "2019-01-23", "close": 16.64, "volume": 728655.0}, {"date": "2019-01-24", "close": 16.54, "volume": 1410419.0}, {"date": "2019-01-25", "close": 16.54, "volume": 612220.0}, {"date": "2019-01-28", "close": 16.33, "volume": 1095578.0}, {"date": "2019-01-29", "close": 16.15, "volume": 884548.0}, {"date": "2019-01-30", "close": 16.31, "volume": 2311965.0}, {"date": "2019-01-31", "close": 16.94, "volume": 972996.0}, {"date": "2019-02-01", "close": 17.06, "volume": 894444.0}, {"date": "2019-02-04", "close": 17.06, "volume": 828736.0}, {"date": "2019-02-05", "close": 16.97, "volume": 379042.0}, {"date": "2019-02-06", "close": 16.4, "volume": 663700.0}, {"date": "2019-02-07", "close": 16.03, "volume": 576394.0}, {"date": "2019-02-08", "close": 15.74, "volume": 1613611.0}, {"date": "2019-02-11", "close": 15.63, "volume": 1546163.0}, {"date": "2019-02-12", "close": 15.6, "volume": 1191639.0}, {"date": "2019-02-13", "close": 15.36, "volume": 1182969.0}, {"date": "2019-02-14", "close": 15.7, "volume": 1059470.0}, {"date": "2019-02-15", "close": 16.07, "volume": 2906296.0}, {"date": "2019-02-19", "close": 15.98, "volume": 402339.0}, {"date": "2019-02-20", "close": 16.28, "volume": 985461.0}, {"date": "2019-02-21", "close": 16.27, "volume": 853924.0}, {"date": "2019-02-22", "close": 16.41, "volume": 1561997.0}, {"date": "2019-02-25", "close": 16.33, "volume": 315542.0}, {"date": "2019-02-26", "close": 16.35, "volume": 667385.0}, {"date": "2019-02-27", "close": 16.18, "volume": 969480.0}, {"date": "2019-02-28", "close": 15.78, "volume": 831055.0}, {"date": "2019-03-01", "close": 15.42, "volume": 674168.0}, {"date": "2019-03-04", "close": 15.37, "volume": 979195.0}, {"date": "2019-03-05", "close": 15.45, "volume": 342613.0}, {"date": "2019-03-06", "close": 14.95, "volume": 1329403.0}, {"date": "2019-03-07", "close": 14.71, "volume": 1143115.0}, {"date": "2019-03-08", "close": 15.09, "volume": 659191.0}, {"date": "2019-03-11", "close": 15.49, "volume": 674455.0}, {"date": "2019-03-12", "close": 15.65, "volume": 676946.0}, {"date": "2019-03-13", "close": 16.17, "volume": 1233320.0}, {"date": "2019-03-14", "close": 16.05, "volume": 1081966.0}, {"date": "2019-03-15", "close": 16.6, "volume": 1783669.0}, {"date": "2019-03-18", "close": 16.96, "volume": 1259813.0}, {"date": "2019-03-19", "close": 16.89, "volume": 1343228.0}, {"date": "2019-03-20", "close": 16.7, "volume": 1321211.0}, {"date": "2019-03-21", "close": 16.59, "volume": 675165.0}, {"date": "2019-03-22", "close": 15.77, "volume": 595660.0}, {"date": "2019-03-25", "close": 15.78, "volume": 749415.0}, {"date": "2019-03-26", "close": 15.84, "volume": 452308.0}, {"date": "2019-03-27", "close": 14.82, "volume": 1328825.0}, {"date": "2019-03-28", "close": 15.03, "volume": 1141733.0}, {"date": "2019-03-29", "close": 15.08, "volume": 606144.0}, {"date": "2019-04-01", "close": 15.16, "volume": 508675.0}, {"date": "2019-04-02", "close": 15.11, "volume": 546196.0}, {"date": "2019-04-03", "close": 15.1, "volume": 431968.0}, {"date": "2019-04-04", "close": 15.82, "volume": 728927.0}, {"date": "2019-04-05", "close": 16.09, "volume": 519009.0}, {"date": "2019-04-08", "close": 16.24, "volume": 503760.0}, {"date": "2019-04-09", "close": 15.93, "volume": 1453482.0}, {"date": "2019-04-10", "close": 16.07, "volume": 734304.0}, {"date": "2019-04-11", "close": 15.97, "volume": 1218521.0}, {"date": "2019-04-12", "close": 15.39, "volume": 568725.0}, {"date": "2019-04-15", "close": 15.45, "volume": 457028.0}, {"date": "2019-04-16", "close": 15.72, "volume": 562940.0}, {"date": "2019-04-17", "close": 15.03, "volume": 1572244.0}, {"date": "2019-04-18", "close": 15.42, "volume": 645295.0}, {"date": "2019-04-22", "close": 15.33, "volume": 276886.0}, {"date": "2019-04-23", "close": 15.36, "volume": 684648.0}, {"date": "2019-04-24", "close": 14.73, "volume": 1074014.0}, {"date": "2019-04-25", "close": 14.82, "volume": 674447.0}, {"date": "2019-04-26", "close": 14.79, "volume": 783874.0}, {"date": "2019-04-29", "close": 14.83, "volume": 546153.0}, {"date": "2019-04-30", "close": 14.81, "volume": 787004.0}, {"date": "2019-05-01", "close": 14.66, "volume": 365399.0}, {"date": "2019-05-02", "close": 14.62, "volume": 430353.0}, {"date": "2019-05-03", "close": 14.62, "volume": 693798.0}, {"date": "2019-05-06", "close": 14.4, "volume": 1361296.0}, {"date": "2019-05-07", "close": 14.3, "volume": 1060573.0}, {"date": "2019-05-08", "close": 13.8, "volume": 2177345.0}, {"date": "2019-05-09", "close": 13.81, "volume": 2554977.0}, {"date": "2019-05-10", "close": 13.71, "volume": 856205.0}, {"date": "2019-05-13", "close": 13.35, "volume": 1059696.0}, {"date": "2019-05-14", "close": 13.38, "volume": 1445770.0}, {"date": "2019-05-15", "close": 13.25, "volume": 811769.0}, {"date": "2019-05-16", "close": 12.96, "volume": 963980.0}, {"date": "2019-05-17", "close": 12.88, "volume": 986125.0}, {"date": "2019-05-20", "close": 13.05, "volume": 670785.0}, {"date": "2019-05-21", "close": 13.16, "volume": 801606.0}, {"date": "2019-05-22", "close": 13.13, "volume": 533586.0}, {"date": "2019-05-23", "close": 13.02, "volume": 707837.0}, {"date": "2019-05-24", "close": 13.28, "volume": 795349.0}, {"date": "2019-05-28", "close": 13.27, "volume": 783070.0}, {"date": "2019-05-29", "close": 13.55, "volume": 591628.0}, {"date": "2019-05-30", "close": 13.68, "volume": 619400.0}, {"date": "2019-05-31", "close": 13.87, "volume": 965266.0}, {"date": "2019-06-03", "close": 14.18, "volume": 767629.0}, {"date": "2019-06-04", "close": 14.21, "volume": 916079.0}, {"date": "2019-06-05", "close": 13.63, "volume": 1661370.0}, {"date": "2019-06-06", "close": 13.93, "volume": 1092606.0}, {"date": "2019-06-07", "close": 14.24, "volume": 1423030.0}, {"date": "2019-06-10", "close": 14.11, "volume": 337365.0}, {"date": "2019-06-11", "close": 14.26, "volume": 745420.0}, {"date": "2019-06-12", "close": 14.2, "volume": 496102.0}, {"date": "2019-06-13", "close": 14.51, "volume": 639771.0}, {"date": "2019-06-14", "close": 14.04, "volume": 1095107.0}, {"date": "2019-06-17", "close": 13.83, "volume": 1326886.0}, {"date": "2019-06-18", "close": 14.41, "volume": 1179989.0}, {"date": "2019-06-19", "close": 14.9, "volume": 1585595.0}, {"date": "2019-06-20", "close": 15.16, "volume": 1111608.0}, {"date": "2019-06-21", "close": 15.36, "volume": 967136.0}, {"date": "2019-06-24", "close": 15.53, "volume": 682988.0}, {"date": "2019-06-25", "close": 15.16, "volume": 487767.0}, {"date": "2019-06-26", "close": 15.16, "volume": 727169.0}, {"date": "2019-06-27", "close": 15.08, "volume": 1436353.0}, {"date": "2019-06-28", "close": 14.97, "volume": 827679.0}, {"date": "2019-07-01", "close": 14.86, "volume": 963641.0}, {"date": "2019-07-02", "close": 14.77, "volume": 1115158.0}, {"date": "2019-07-03", "close": 14.95, "volume": 1225046.0}, {"date": "2019-07-05", "close": 15.88, "volume": 2182883.0}, {"date": "2019-07-08", "close": 15.7, "volume": 1933746.0}, {"date": "2019-07-09", "close": 15.65, "volume": 1269351.0}, {"date": "2019-07-10", "close": 16.04, "volume": 4429092.0}, {"date": "2019-07-11", "close": 16.14, "volume": 1105613.0}, {"date": "2019-07-12", "close": 16.09, "volume": 748260.0}, {"date": "2019-07-15", "close": 16.29, "volume": 962788.0}, {"date": "2019-07-16", "close": 16.36, "volume": 836264.0}, {"date": "2019-07-17", "close": 16.3, "volume": 466655.0}, {"date": "2019-07-18", "close": 16.39, "volume": 571660.0}, {"date": "2019-07-19", "close": 16.25, "volume": 469566.0}, {"date": "2019-07-22", "close": 16.2, "volume": 398601.0}, {"date": "2019-07-23", "close": 16.1, "volume": 409999.0}, {"date": "2019-07-24", "close": 16.15, "volume": 616813.0}, {"date": "2019-07-25", "close": 15.72, "volume": 895060.0}, {"date": "2019-07-26", "close": 15.88, "volume": 482888.0}, {"date": "2019-07-29", "close": 15.83, "volume": 636931.0}, {"date": "2019-07-30", "close": 15.83, "volume": 460337.0}, {"date": "2019-07-31", "close": 15.96, "volume": 910463.0}, {"date": "2019-08-01", "close": 15.95, "volume": 813789.0}, {"date": "2019-08-02", "close": 16.02, "volume": 559402.0}, {"date": "2019-08-05", "close": 15.45, "volume": 660971.0}, {"date": "2019-08-06", "close": 15.71, "volume": 618904.0}, {"date": "2019-08-07", "close": 15.82, "volume": 677283.0}, {"date": "2019-08-08", "close": 16.01, "volume": 380334.0}, {"date": "2019-08-09", "close": 15.75, "volume": 381433.0}, {"date": "2019-08-12", "close": 15.06, "volume": 955168.0}, {"date": "2019-08-13", "close": 15.23, "volume": 678617.0}, {"date": "2019-08-14", "close": 14.75, "volume": 637041.0}, {"date": "2019-08-15", "close": 14.53, "volume": 1564767.0}, {"date": "2019-08-16", "close": 14.96, "volume": 1554139.0}, {"date": "2019-08-19", "close": 14.64, "volume": 417413.0}, {"date": "2019-08-20", "close": 14.55, "volume": 1138132.0}, {"date": "2019-08-21", "close": 14.73, "volume": 2255726.0}, {"date": "2019-08-22", "close": 14.49, "volume": 1581624.0}, {"date": "2019-08-23", "close": 14.21, "volume": 1424193.0}, {"date": "2019-08-26", "close": 14.05, "volume": 484367.0}, {"date": "2019-08-27", "close": 14.19, "volume": 579594.0}, {"date": "2019-08-28", "close": 14.17, "volume": 325692.0}, {"date": "2019-08-29", "close": 14.59, "volume": 907487.0}, {"date": "2019-08-30", "close": 14.86, "volume": 671301.0}, {"date": "2019-09-03", "close": 14.41, "volume": 418017.0}, {"date": "2019-09-04", "close": 14.6, "volume": 1220904.0}, {"date": "2019-09-05", "close": 14.55, "volume": 518944.0}, {"date": "2019-09-06", "close": 14.48, "volume": 461638.0}, {"date": "2019-09-09", "close": 14.04, "volume": 721468.0}, {"date": "2019-09-10", "close": 14.23, "volume": 625498.0}, {"date": "2019-09-11", "close": 14.59, "volume": 1000780.0}, {"date": "2019-09-12", "close": 15.0, "volume": 1453471.0}, {"date": "2019-09-13", "close": 14.58, "volume": 571417.0}, {"date": "2019-09-16", "close": 14.56, "volume": 548082.0}, {"date": "2019-09-17", "close": 14.65, "volume": 1049499.0}, {"date": "2019-09-18", "close": 14.37, "volume": 329159.0}, {"date": "2019-09-19", "close": 14.28, "volume": 402732.0}, {"date": "2019-09-20", "close": 14.24, "volume": 511531.0}, {"date": "2019-09-23", "close": 14.17, "volume": 458049.0}, {"date": "2019-09-24", "close": 14.06, "volume": 667620.0}, {"date": "2019-09-25", "close": 14.23, "volume": 656499.0}, {"date": "2019-09-26", "close": 14.41, "volume": 806332.0}, {"date": "2019-09-27", "close": 14.36, "volume": 465403.0}, {"date": "2019-09-30", "close": 14.36, "volume": 558382.0}, {"date": "2019-10-01", "close": 14.09, "volume": 791799.0}, {"date": "2019-10-02", "close": 13.88, "volume": 949165.0}, {"date": "2019-10-03", "close": 13.97, "volume": 502520.0}, {"date": "2019-10-04", "close": 14.21, "volume": 690971.0}, {"date": "2019-10-07", "close": 13.86, "volume": 864887.0}, {"date": "2019-10-08", "close": 13.84, "volume": 745940.0}, {"date": "2019-10-09", "close": 13.9, "volume": 335355.0}, {"date": "2019-10-10", "close": 13.89, "volume": 756685.0}, {"date": "2019-10-11", "close": 14.17, "volume": 519974.0}, {"date": "2019-10-14", "close": 13.88, "volume": 479662.0}, {"date": "2019-10-15", "close": 13.53, "volume": 781293.0}, {"date": "2019-10-16", "close": 13.72, "volume": 929917.0}, {"date": "2019-10-17", "close": 13.8, "volume": 499896.0}, {"date": "2019-10-18", "close": 13.9, "volume": 533847.0}, {"date": "2019-10-21", "close": 14.03, "volume": 686079.0}, {"date": "2019-10-22", "close": 14.24, "volume": 1036834.0}, {"date": "2019-10-23", "close": 14.48, "volume": 736452.0}, {"date": "2019-10-24", "close": 14.47, "volume": 553560.0}, {"date": "2019-10-25", "close": 14.39, "volume": 372466.0}, {"date": "2019-10-28", "close": 14.42, "volume": 693138.0}, {"date": "2019-10-29", "close": 14.24, "volume": 406734.0}, {"date": "2019-10-30", "close": 14.44, "volume": 426437.0}, {"date": "2019-10-31", "close": 14.15, "volume": 521719.0}, {"date": "2019-11-01", "close": 14.28, "volume": 627862.0}, {"date": "2019-11-04", "close": 14.64, "volume": 520228.0}, {"date": "2019-11-05", "close": 14.79, "volume": 586141.0}, {"date": "2019-11-06", "close": 15.28, "volume": 1386981.0}, {"date": "2019-11-07", "close": 15.24, "volume": 662774.0}, {"date": "2019-11-08", "close": 15.38, "volume": 1408450.0}, {"date": "2019-11-11", "close": 15.26, "volume": 786060.0}, {"date": "2019-11-12", "close": 14.86, "volume": 1015064.0}, {"date": "2019-11-13", "close": 15.09, "volume": 845831.0}, {"date": "2019-11-14", "close": 15.53, "volume": 1112511.0}, {"date": "2019-11-15", "close": 15.97, "volume": 1014028.0}, {"date": "2019-11-18", "close": 15.73, "volume": 1713811.0}, {"date": "2019-11-19", "close": 15.84, "volume": 548145.0}, {"date": "2019-11-20", "close": 15.78, "volume": 603955.0}, {"date": "2019-11-21", "close": 16.09, "volume": 794225.0}, {"date": "2019-11-22", "close": 16.19, "volume": 496408.0}, {"date": "2019-11-25", "close": 16.35, "volume": 1235431.0}, {"date": "2019-11-26", "close": 16.02, "volume": 1651847.0}, {"date": "2019-11-27", "close": 16.0, "volume": 553769.0}, {"date": "2019-11-29", "close": 16.15, "volume": 271799.0}, {"date": "2019-12-02", "close": 16.12, "volume": 1005449.0}, {"date": "2019-12-03", "close": 16.3, "volume": 909344.0}, {"date": "2019-12-04", "close": 16.79, "volume": 1604621.0}, {"date": "2019-12-05", "close": 16.9, "volume": 1279153.0}, {"date": "2019-12-06", "close": 17.21, "volume": 2144899.0}, {"date": "2019-12-09", "close": 17.31, "volume": 993875.0}, {"date": "2019-12-10", "close": 17.02, "volume": 683344.0}, {"date": "2019-12-11", "close": 17.19, "volume": 628186.0}, {"date": "2019-12-12", "close": 17.6, "volume": 1287473.0}, {"date": "2019-12-13", "close": 17.72, "volume": 844348.0}, {"date": "2019-12-16", "close": 17.89, "volume": 1103908.0}, {"date": "2019-12-17", "close": 17.98, "volume": 822528.0}, {"date": "2019-12-18", "close": 18.02, "volume": 895951.0}, {"date": "2019-12-19", "close": 18.08, "volume": 836168.0}, {"date": "2019-12-20", "close": 18.53, "volume": 1032572.0}, {"date": "2019-12-23", "close": 18.68, "volume": 859840.0}, {"date": "2019-12-24", "close": 18.63, "volume": 119396.0}, {"date": "2019-12-26", "close": 19.21, "volume": 698760.0}, {"date": "2019-12-27", "close": 19.06, "volume": 568355.0}, {"date": "2019-12-30", "close": 19.28, "volume": 1413836.0}, {"date": "2019-12-31", "close": 19.11, "volume": 419675.0}, {"date": "2020-01-02", "close": 19.61, "volume": 1178318.0}, {"date": "2020-01-03", "close": 19.5, "volume": 906060.0}, {"date": "2020-01-06", "close": 19.33, "volume": 861932.0}, {"date": "2020-01-07", "close": 19.49, "volume": 1370132.0}, {"date": "2020-01-08", "close": 19.7, "volume": 1861907.0}, {"date": "2020-01-09", "close": 19.44, "volume": 986053.0}, {"date": "2020-01-10", "close": 19.73, "volume": 1089660.0}, {"date": "2020-01-13", "close": 19.73, "volume": 1041723.0}, {"date": "2020-01-14", "close": 19.69, "volume": 1158131.0}, {"date": "2020-01-15", "close": 19.55, "volume": 722925.0}, {"date": "2020-01-16", "close": 19.77, "volume": 709127.0}, {"date": "2020-01-17", "close": 19.97, "volume": 544614.0}, {"date": "2020-01-21", "close": 19.8, "volume": 1327825.0}, {"date": "2020-01-22", "close": 20.14, "volume": 1249864.0}, {"date": "2020-01-23", "close": 20.08, "volume": 752890.0}, {"date": "2020-01-24", "close": 19.57, "volume": 1139916.0}, {"date": "2020-01-27", "close": 19.61, "volume": 1303699.0}, {"date": "2020-01-28", "close": 20.15, "volume": 1405284.0}, {"date": "2020-01-29", "close": 19.79, "volume": 1601611.0}, {"date": "2020-01-30", "close": 19.58, "volume": 1187965.0}, {"date": "2020-01-31", "close": 19.45, "volume": 1276579.0}, {"date": "2020-02-03", "close": 20.06, "volume": 1735580.0}, {"date": "2020-02-04", "close": 19.92, "volume": 860973.0}, {"date": "2020-02-05", "close": 19.78, "volume": 663025.0}, {"date": "2020-02-06", "close": 19.53, "volume": 778699.0}, {"date": "2020-02-07", "close": 19.22, "volume": 1099255.0}, {"date": "2020-02-10", "close": 18.89, "volume": 976469.0}, {"date": "2020-02-11", "close": 19.16, "volume": 1154518.0}, {"date": "2020-02-12", "close": 20.03, "volume": 1774789.0}, {"date": "2020-02-13", "close": 20.02, "volume": 1291065.0}, {"date": "2020-02-14", "close": 19.75, "volume": 1345033.0}, {"date": "2020-02-18", "close": 19.62, "volume": 1246556.0}, {"date": "2020-02-19", "close": 19.33, "volume": 1592045.0}, {"date": "2020-02-20", "close": 19.24, "volume": 878114.0}, {"date": "2020-02-21", "close": 19.29, "volume": 561974.0}, {"date": "2020-02-24", "close": 18.69, "volume": 862276.0}, {"date": "2020-02-25", "close": 18.51, "volume": 764657.0}, {"date": "2020-02-26", "close": 18.52, "volume": 1513032.0}, {"date": "2020-02-27", "close": 18.14, "volume": 1550038.0}, {"date": "2020-02-28", "close": 18.03, "volume": 2116423.0}, {"date": "2020-03-02", "close": 18.54, "volume": 1219083.0}, {"date": "2020-03-03", "close": 18.25, "volume": 2350201.0}, {"date": "2020-03-04", "close": 18.78, "volume": 1718561.0}, {"date": "2020-03-05", "close": 17.94, "volume": 1466601.0}, {"date": "2020-03-06", "close": 17.6, "volume": 1326566.0}, {"date": "2020-03-09", "close": 16.02, "volume": 1257869.0}, {"date": "2020-03-10", "close": 16.54, "volume": 1571740.0}, {"date": "2020-03-11", "close": 16.28, "volume": 4634905.0}, {"date": "2020-03-12", "close": 13.63, "volume": 1740292.0}, {"date": "2020-03-13", "close": 14.59, "volume": 1526383.0}, {"date": "2020-03-16", "close": 12.94, "volume": 1970940.0}, {"date": "2020-03-17", "close": 14.15, "volume": 2584454.0}, {"date": "2020-03-18", "close": 12.74, "volume": 743088.0}, {"date": "2020-03-19", "close": 14.49, "volume": 1096916.0}, {"date": "2020-03-20", "close": 13.41, "volume": 1576952.0}, {"date": "2020-03-23", "close": 11.74, "volume": 1109683.0}, {"date": "2020-03-24", "close": 11.99, "volume": 1116294.0}, {"date": "2020-03-25", "close": 12.54, "volume": 2165410.0}, {"date": "2020-03-26", "close": 13.41, "volume": 2174781.0}, {"date": "2020-03-27", "close": 12.7, "volume": 1370797.0}, {"date": "2020-03-30", "close": 12.63, "volume": 1344456.0}, {"date": "2020-03-31", "close": 12.16, "volume": 1557717.0}, {"date": "2020-04-01", "close": 12.11, "volume": 1631915.0}, {"date": "2020-04-02", "close": 11.97, "volume": 1351467.0}, {"date": "2020-04-03", "close": 11.59, "volume": 1359365.0}, {"date": "2020-04-06", "close": 12.55, "volume": 1510241.0}, {"date": "2020-04-07", "close": 12.95, "volume": 1879449.0}, {"date": "2020-04-08", "close": 13.18, "volume": 983036.0}, {"date": "2020-04-09", "close": 13.04, "volume": 870108.0}, {"date": "2020-04-13", "close": 12.72, "volume": 1133720.0}, {"date": "2020-04-14", "close": 12.91, "volume": 1011756.0}, {"date": "2020-04-15", "close": 12.48, "volume": 836504.0}, {"date": "2020-04-16", "close": 12.53, "volume": 1021211.0}, {"date": "2020-04-17", "close": 12.36, "volume": 1017800.0}, {"date": "2020-04-20", "close": 12.05, "volume": 970749.0}, {"date": "2020-04-21", "close": 11.83, "volume": 808717.0}, {"date": "2020-04-22", "close": 12.41, "volume": 1865923.0}, {"date": "2020-04-23", "close": 12.16, "volume": 1612058.0}, {"date": "2020-04-24", "close": 10.66, "volume": 2762538.0}, {"date": "2020-04-27", "close": 11.04, "volume": 1522061.0}, {"date": "2020-04-28", "close": 11.36, "volume": 1553070.0}, {"date": "2020-04-29", "close": 12.13, "volume": 2344373.0}, {"date": "2020-04-30", "close": 11.62, "volume": 1202887.0}, {"date": "2020-05-01", "close": 11.16, "volume": 518777.0}, {"date": "2020-05-04", "close": 12.22, "volume": 1943402.0}, {"date": "2020-05-05", "close": 12.36, "volume": 1605443.0}, {"date": "2020-05-06", "close": 11.95, "volume": 1342373.0}, {"date": "2020-05-07", "close": 11.18, "volume": 1940692.0}, {"date": "2020-05-08", "close": 11.53, "volume": 1277499.0}, {"date": "2020-05-11", "close": 11.18, "volume": 893502.0}, {"date": "2020-05-12", "close": 10.75, "volume": 932318.0}, {"date": "2020-05-13", "close": 10.72, "volume": 1150289.0}, {"date": "2020-05-14", "close": 10.85, "volume": 1362361.0}, {"date": "2020-05-15", "close": 10.48, "volume": 818341.0}, {"date": "2020-05-18", "close": 11.17, "volume": 893417.0}, {"date": "2020-05-19", "close": 10.73, "volume": 825931.0}, {"date": "2020-05-20", "close": 11.33, "volume": 689800.0}, {"date": "2020-05-21", "close": 11.65, "volume": 1310558.0}, {"date": "2020-05-22", "close": 11.43, "volume": 787335.0}, {"date": "2020-05-26", "close": 12.42, "volume": 760823.0}, {"date": "2020-05-27", "close": 12.83, "volume": 839994.0}, {"date": "2020-05-28", "close": 12.43, "volume": 1016121.0}, {"date": "2020-05-29", "close": 12.4, "volume": 1069063.0}, {"date": "2020-06-01", "close": 12.49, "volume": 647873.0}, {"date": "2020-06-02", "close": 13.1, "volume": 535361.0}, {"date": "2020-06-03", "close": 13.45, "volume": 1196220.0}, {"date": "2020-06-04", "close": 13.72, "volume": 727224.0}, {"date": "2020-06-05", "close": 14.56, "volume": 1244241.0}, {"date": "2020-06-08", "close": 14.7, "volume": 1310156.0}, {"date": "2020-06-09", "close": 14.69, "volume": 915325.0}, {"date": "2020-06-10", "close": 14.45, "volume": 1451810.0}, {"date": "2020-06-11", "close": 13.28, "volume": 813715.0}, {"date": "2020-06-12", "close": 14.05, "volume": 1296878.0}, {"date": "2020-06-15", "close": 13.85, "volume": 845606.0}, {"date": "2020-06-16", "close": 14.0, "volume": 1011795.0}, {"date": "2020-06-17", "close": 13.95, "volume": 864034.0}, {"date": "2020-06-18", "close": 13.58, "volume": 478378.0}, {"date": "2020-06-19", "close": 13.55, "volume": 1181856.0}, {"date": "2020-06-22", "close": 13.67, "volume": 439827.0}, {"date": "2020-06-23", "close": 13.76, "volume": 563586.0}, {"date": "2020-06-24", "close": 13.1, "volume": 583713.0}, {"date": "2020-06-25", "close": 13.24, "volume": 571927.0}, {"date": "2020-06-26", "close": 12.75, "volume": 592650.0}, {"date": "2020-06-29", "close": 12.67, "volume": 852215.0}, {"date": "2020-06-30", "close": 12.94, "volume": 661035.0}, {"date": "2020-07-01", "close": 13.59, "volume": 1294935.0}, {"date": "2020-07-02", "close": 13.46, "volume": 1164196.0}, {"date": "2020-07-06", "close": 14.18, "volume": 1373757.0}, {"date": "2020-07-07", "close": 13.79, "volume": 851893.0}, {"date": "2020-07-08", "close": 14.28, "volume": 1635262.0}, {"date": "2020-07-09", "close": 13.82, "volume": 992708.0}, {"date": "2020-07-10", "close": 13.99, "volume": 1242073.0}, {"date": "2020-07-13", "close": 13.64, "volume": 936065.0}, {"date": "2020-07-14", "close": 13.79, "volume": 842982.0}, {"date": "2020-07-15", "close": 14.07, "volume": 1531325.0}, {"date": "2020-07-16", "close": 14.51, "volume": 1328744.0}, {"date": "2020-07-17", "close": 14.53, "volume": 996402.0}, {"date": "2020-07-20", "close": 15.65, "volume": 2835915.0}, {"date": "2020-07-21", "close": 15.9, "volume": 1613800.0}, {"date": "2020-07-22", "close": 15.71, "volume": 1170910.0}, {"date": "2020-07-23", "close": 14.16, "volume": 1658483.0}, {"date": "2020-07-24", "close": 13.78, "volume": 718016.0}, {"date": "2020-07-27", "close": 14.06, "volume": 751785.0}, {"date": "2020-07-28", "close": 14.38, "volume": 1163132.0}, {"date": "2020-07-29", "close": 14.31, "volume": 625882.0}, {"date": "2020-07-30", "close": 14.27, "volume": 1327090.0}, {"date": "2020-07-31", "close": 14.94, "volume": 1651653.0}, {"date": "2020-08-03", "close": 14.25, "volume": 1161472.0}, {"date": "2020-08-04", "close": 14.23, "volume": 1570331.0}, {"date": "2020-08-05", "close": 14.03, "volume": 812077.0}, {"date": "2020-08-06", "close": 14.15, "volume": 544664.0}, {"date": "2020-08-07", "close": 14.18, "volume": 684315.0}, {"date": "2020-08-10", "close": 14.4, "volume": 791240.0}, {"date": "2020-08-11", "close": 14.35, "volume": 756252.0}, {"date": "2020-08-12", "close": 13.98, "volume": 744194.0}, {"date": "2020-08-13", "close": 14.14, "volume": 763524.0}, {"date": "2020-08-14", "close": 13.95, "volume": 505741.0}, {"date": "2020-08-17", "close": 13.33, "volume": 948801.0}, {"date": "2020-08-18", "close": 13.54, "volume": 696838.0}, {"date": "2020-08-19", "close": 13.2, "volume": 701740.0}, {"date": "2020-08-20", "close": 13.15, "volume": 932717.0}, {"date": "2020-08-21", "close": 13.1, "volume": 370090.0}, {"date": "2020-08-24", "close": 13.19, "volume": 403232.0}, {"date": "2020-08-25", "close": 13.29, "volume": 1128789.0}, {"date": "2020-08-26", "close": 12.96, "volume": 825535.0}, {"date": "2020-08-27", "close": 13.01, "volume": 522041.0}, {"date": "2020-08-28", "close": 13.52, "volume": 715059.0}, {"date": "2020-08-31", "close": 13.04, "volume": 611426.0}, {"date": "2020-09-01", "close": 13.93, "volume": 1028083.0}, {"date": "2020-09-02", "close": 13.89, "volume": 795420.0}, {"date": "2020-09-03", "close": 13.91, "volume": 788429.0}, {"date": "2020-09-04", "close": 13.78, "volume": 607734.0}, {"date": "2020-09-08", "close": 13.85, "volume": 1356177.0}, {"date": "2020-09-09", "close": 14.41, "volume": 821605.0}, {"date": "2020-09-10", "close": 13.83, "volume": 847011.0}, {"date": "2020-09-11", "close": 13.45, "volume": 1073509.0}, {"date": "2020-09-14", "close": 13.7, "volume": 556843.0}, {"date": "2020-09-15", "close": 13.6, "volume": 749016.0}, {"date": "2020-09-16", "close": 13.57, "volume": 691425.0}, {"date": "2020-09-17", "close": 13.56, "volume": 520711.0}, {"date": "2020-09-18", "close": 12.99, "volume": 1252779.0}, {"date": "2020-09-21", "close": 12.72, "volume": 630637.0}, {"date": "2020-09-22", "close": 12.56, "volume": 1261906.0}, {"date": "2020-09-23", "close": 11.94, "volume": 667008.0}, {"date": "2020-09-24", "close": 12.28, "volume": 962560.0}, {"date": "2020-09-25", "close": 12.19, "volume": 756851.0}, {"date": "2020-09-28", "close": 11.62, "volume": 1093751.0}, {"date": "2020-09-29", "close": 11.6, "volume": 1177781.0}, {"date": "2020-09-30", "close": 11.53, "volume": 745216.0}, {"date": "2020-10-01", "close": 11.53, "volume": 588089.0}, {"date": "2020-10-02", "close": 11.43, "volume": 1739134.0}, {"date": "2020-10-05", "close": 11.81, "volume": 658042.0}, {"date": "2020-10-06", "close": 11.78, "volume": 1023476.0}, {"date": "2020-10-07", "close": 11.68, "volume": 1144770.0}, {"date": "2020-10-08", "close": 12.12, "volume": 1856034.0}, {"date": "2020-10-09", "close": 12.24, "volume": 1064390.0}, {"date": "2020-10-12", "close": 12.3, "volume": 299527.0}, {"date": "2020-10-15", "close": 11.76, "volume": 136872.0}, {"date": "2020-10-16", "close": 11.51, "volume": 198866.0}, {"date": "2020-10-19", "close": 11.34, "volume": 372234.0}, {"date": "2020-10-20", "close": 11.53, "volume": 332782.0}, {"date": "2020-10-21", "close": 11.35, "volume": 309378.0}, {"date": "2020-10-22", "close": 11.71, "volume": 251802.0}, {"date": "2020-10-23", "close": 11.43, "volume": 207920.0}, {"date": "2020-10-26", "close": 11.45, "volume": 226670.0}, {"date": "2020-10-27", "close": 11.1, "volume": 147079.0}, {"date": "2020-10-28", "close": 10.61, "volume": 313551.0}, {"date": "2020-10-29", "close": 10.57, "volume": 192558.0}, {"date": "2020-10-30", "close": 10.3, "volume": 377775.0}, {"date": "2020-11-02", "close": 10.21, "volume": 118252.0}, {"date": "2020-11-03", "close": 10.06, "volume": 309306.0}, {"date": "2020-11-04", "close": 10.56, "volume": 742568.0}, {"date": "2020-11-05", "close": 10.95, "volume": 607944.0}, {"date": "2020-11-06", "close": 11.28, "volume": 749927.0}, {"date": "2020-11-09", "close": 11.86, "volume": 441480.0}, {"date": "2020-11-10", "close": 11.96, "volume": 301905.0}, {"date": "2020-11-11", "close": 11.63, "volume": 229433.0}, {"date": "2020-11-12", "close": 11.43, "volume": 278183.0}, {"date": "2020-11-13", "close": 11.9, "volume": 779308.0}, {"date": "2020-11-16", "close": 12.14, "volume": 263195.0}, {"date": "2020-11-17", "close": 12.63, "volume": 571052.0}, {"date": "2020-11-18", "close": 12.82, "volume": 452530.0}, {"date": "2020-11-19", "close": 13.03, "volume": 389167.0}, {"date": "2020-11-20", "close": 12.8, "volume": 304275.0}, {"date": "2020-11-23", "close": 12.54, "volume": 268572.0}, {"date": "2020-11-24", "close": 12.56, "volume": 648393.0}, {"date": "2020-11-25", "close": 12.59, "volume": 211746.0}, {"date": "2020-11-27", "close": 12.88, "volume": 95375.0}, {"date": "2020-11-30", "close": 12.53, "volume": 452560.0}, {"date": "2020-12-01", "close": 13.15, "volume": 304501.0}, {"date": "2020-12-02", "close": 13.19, "volume": 150190.0}, {"date": "2020-12-03", "close": 13.76, "volume": 398694.0}, {"date": "2020-12-04", "close": 13.85, "volume": 415728.0}, {"date": "2020-12-07", "close": 13.72, "volume": 289000.0}, {"date": "2020-12-08", "close": 13.85, "volume": 198947.0}, {"date": "2020-12-09", "close": 13.73, "volume": 181151.0}, {"date": "2020-12-10", "close": 14.05, "volume": 243786.0}, {"date": "2020-12-11", "close": 14.31, "volume": 477758.0}, {"date": "2020-12-14", "close": 14.22, "volume": 541357.0}, {"date": "2020-12-15", "close": 14.05, "volume": 670964.0}, {"date": "2020-12-16", "close": 13.84, "volume": 473184.0}, {"date": "2020-12-17", "close": 14.08, "volume": 380744.0}, {"date": "2020-12-18", "close": 14.11, "volume": 547080.0}, {"date": "2020-12-21", "close": 13.75, "volume": 510519.0}, {"date": "2020-12-22", "close": 13.78, "volume": 378617.0}, {"date": "2020-12-23", "close": 13.87, "volume": 254656.0}, {"date": "2020-12-24", "close": 13.76, "volume": 37387.0}, {"date": "2020-12-28", "close": 13.87, "volume": 137622.0}, {"date": "2020-12-29", "close": 14.14, "volume": 148968.0}, {"date": "2020-12-30", "close": 14.03, "volume": 132397.0}, {"date": "2020-12-31", "close": 13.92, "volume": 115266.0}, {"date": "2021-01-04", "close": 13.7, "volume": 287609.0}, {"date": "2021-01-05", "close": 13.36, "volume": 357856.0}, {"date": "2021-01-06", "close": 12.94, "volume": 552124.0}, {"date": "2021-01-07", "close": 12.41, "volume": 655788.0}, {"date": "2021-01-08", "close": 12.95, "volume": 437790.0}, {"date": "2021-01-11", "close": 12.62, "volume": 293745.0}, {"date": "2021-01-12", "close": 13.09, "volume": 267369.0}, {"date": "2021-01-13", "close": 13.1, "volume": 302405.0}, {"date": "2021-01-14", "close": 13.53, "volume": 259631.0}, {"date": "2021-01-15", "close": 13.21, "volume": 238962.0}, {"date": "2021-01-19", "close": 12.68, "volume": 343577.0}, {"date": "2021-01-20", "close": 12.75, "volume": 430966.0}, {"date": "2021-01-21", "close": 12.43, "volume": 264017.0}, {"date": "2021-01-22", "close": 12.15, "volume": 203508.0}, {"date": "2021-01-25", "close": 12.18, "volume": 186085.0}, {"date": "2021-01-26", "close": 12.2, "volume": 394242.0}, {"date": "2021-01-27", "close": 12.23, "volume": 231467.0}, {"date": "2021-01-28", "close": 12.41, "volume": 276192.0}, {"date": "2021-01-29", "close": 12.04, "volume": 423560.0}, {"date": "2021-02-01", "close": 12.19, "volume": 229382.0}, {"date": "2021-02-02", "close": 12.67, "volume": 352122.0}, {"date": "2021-02-03", "close": 13.07, "volume": 293585.0}, {"date": "2021-02-04", "close": 12.7, "volume": 277810.0}, {"date": "2021-02-05", "close": 12.78, "volume": 89864.0}, {"date": "2021-02-08", "close": 12.77, "volume": 195805.0}, {"date": "2021-02-09", "close": 12.71, "volume": 307771.0}, {"date": "2021-02-10", "close": 12.8, "volume": 622125.0}, {"date": "2021-02-11", "close": 13.45, "volume": 499279.0}, {"date": "2021-02-12", "close": 13.43, "volume": 268898.0}, {"date": "2021-02-16", "close": 13.41, "volume": 95100.0}, {"date": "2021-02-17", "close": 13.19, "volume": 203713.0}, {"date": "2021-02-18", "close": 12.5, "volume": 1061244.0}, {"date": "2021-02-19", "close": 12.71, "volume": 142907.0}, {"date": "2021-02-22", "close": 12.2, "volume": 1055095.0}, {"date": "2021-02-23", "close": 12.19, "volume": 760673.0}, {"date": "2021-02-24", "close": 12.26, "volume": 301205.0}, {"date": "2021-02-25", "close": 11.91, "volume": 349373.0}, {"date": "2021-02-26", "close": 11.45, "volume": 500193.0}, {"date": "2021-03-01", "close": 11.32, "volume": 515867.0}, {"date": "2021-03-02", "close": 11.26, "volume": 535860.0}, {"date": "2021-03-03", "close": 11.51, "volume": 1058545.0}, {"date": "2021-03-04", "close": 11.54, "volume": 729554.0}, {"date": "2021-03-05", "close": 11.86, "volume": 613402.0}, {"date": "2021-03-08", "close": 11.21, "volume": 1099059.0}, {"date": "2021-03-09", "close": 11.13, "volume": 746649.0}, {"date": "2021-03-10", "close": 11.36, "volume": 399259.0}, {"date": "2021-03-11", "close": 11.83, "volume": 939953.0}, {"date": "2021-03-12", "close": 11.9, "volume": 499970.0}, {"date": "2021-03-15", "close": 11.76, "volume": 426021.0}, {"date": "2021-03-16", "close": 11.82, "volume": 546263.0}, {"date": "2021-03-17", "close": 11.91, "volume": 391917.0}, {"date": "2021-03-18", "close": 11.75, "volume": 803319.0}, {"date": "2021-03-19", "close": 12.03, "volume": 636484.0}, {"date": "2021-03-22", "close": 11.82, "volume": 240551.0}, {"date": "2021-03-23", "close": 11.76, "volume": 361549.0}, {"date": "2021-03-24", "close": 11.2, "volume": 333783.0}, {"date": "2021-03-25", "close": 11.22, "volume": 610456.0}, {"date": "2021-03-26", "close": 11.18, "volume": 229398.0}, {"date": "2021-03-29", "close": 11.07, "volume": 285411.0}, {"date": "2021-03-30", "close": 11.13, "volume": 510492.0}, {"date": "2021-03-31", "close": 11.35, "volume": 910904.0}, {"date": "2021-04-01", "close": 10.84, "volume": 517567.0}, {"date": "2021-04-05", "close": 10.86, "volume": 1131359.0}, {"date": "2021-04-06", "close": 10.88, "volume": 583813.0}, {"date": "2021-04-07", "close": 11.16, "volume": 573190.0}, {"date": "2021-04-08", "close": 11.4, "volume": 441642.0}, {"date": "2021-04-09", "close": 11.06, "volume": 248581.0}, {"date": "2021-04-12", "close": 10.94, "volume": 309016.0}, {"date": "2021-04-13", "close": 10.85, "volume": 448064.0}, {"date": "2021-04-14", "close": 10.79, "volume": 355180.0}, {"date": "2021-04-15", "close": 10.93, "volume": 241453.0}, {"date": "2021-04-16", "close": 10.9, "volume": 241557.0}, {"date": "2021-04-19", "close": 10.76, "volume": 190808.0}, {"date": "2021-04-20", "close": 10.74, "volume": 250958.0}, {"date": "2021-04-21", "close": 10.7, "volume": 148233.0}, {"date": "2021-04-22", "close": 10.9, "volume": 366285.0}, {"date": "2021-04-23", "close": 11.12, "volume": 378125.0}, {"date": "2021-04-26", "close": 11.07, "volume": 282525.0}, {"date": "2021-04-27", "close": 10.99, "volume": 247421.0}, {"date": "2021-04-28", "close": 11.33, "volume": 367195.0}, {"date": "2021-04-29", "close": 11.44, "volume": 430546.0}, {"date": "2021-04-30", "close": 11.21, "volume": 269244.0}, {"date": "2021-05-03", "close": 11.47, "volume": 296309.0}, {"date": "2021-05-04", "close": 11.22, "volume": 224253.0}, {"date": "2021-05-05", "close": 11.5, "volume": 190650.0}, {"date": "2021-05-06", "close": 11.61, "volume": 268126.0}, {"date": "2021-05-07", "close": 11.8, "volume": 233734.0}, {"date": "2021-05-10", "close": 11.98, "volume": 244576.0}, {"date": "2021-05-11", "close": 11.84, "volume": 184369.0}, {"date": "2021-05-12", "close": 11.34, "volume": 351534.0}, {"date": "2021-05-13", "close": 11.53, "volume": 250937.0}, {"date": "2021-05-14", "close": 11.56, "volume": 269919.0}, {"date": "2021-05-17", "close": 11.59, "volume": 313211.0}, {"date": "2021-05-18", "close": 11.4, "volume": 517176.0}, {"date": "2021-05-19", "close": 11.27, "volume": 233926.0}, {"date": "2021-05-20", "close": 11.36, "volume": 405049.0}, {"date": "2021-05-21", "close": 11.07, "volume": 209183.0}, {"date": "2021-05-24", "close": 11.27, "volume": 176052.0}, {"date": "2021-05-25", "close": 11.24, "volume": 139592.0}, {"date": "2021-05-26", "close": 11.37, "volume": 275825.0}, {"date": "2021-05-27", "close": 11.41, "volume": 340936.0}, {"date": "2021-05-28", "close": 11.6, "volume": 391455.0}, {"date": "2021-06-01", "close": 12.06, "volume": 273771.0}, {"date": "2021-06-02", "close": 12.08, "volume": 418584.0}, {"date": "2021-06-03", "close": 11.79, "volume": 150388.0}, {"date": "2021-06-04", "close": 12.26, "volume": 304860.0}, {"date": "2021-06-07", "close": 12.46, "volume": 360561.0}, {"date": "2021-06-08", "close": 12.43, "volume": 425311.0}, {"date": "2021-06-09", "close": 12.59, "volume": 472366.0}, {"date": "2021-06-10", "close": 12.88, "volume": 360750.0}, {"date": "2021-06-11", "close": 12.63, "volume": 593013.0}, {"date": "2021-06-14", "close": 12.93, "volume": 892194.0}, {"date": "2021-06-15", "close": 12.79, "volume": 302051.0}, {"date": "2021-06-16", "close": 12.55, "volume": 517888.0}, {"date": "2021-06-17", "close": 12.81, "volume": 821158.0}, {"date": "2021-06-18", "close": 12.56, "volume": 465792.0}, {"date": "2021-06-21", "close": 12.59, "volume": 281370.0}, {"date": "2021-06-22", "close": 12.09, "volume": 648671.0}, {"date": "2021-06-23", "close": 11.99, "volume": 264006.0}, {"date": "2021-06-24", "close": 12.15, "volume": 233386.0}, {"date": "2021-06-25", "close": 11.93, "volume": 394789.0}, {"date": "2021-06-28", "close": 12.08, "volume": 437596.0}, {"date": "2021-06-29", "close": 11.71, "volume": 269040.0}, {"date": "2021-06-30", "close": 11.52, "volume": 683133.0}, {"date": "2021-07-01", "close": 11.24, "volume": 545013.0}, {"date": "2021-07-02", "close": 11.3, "volume": 275652.0}, {"date": "2021-07-06", "close": 10.75, "volume": 336920.0}, {"date": "2021-07-07", "close": 11.02, "volume": 574052.0}, {"date": "2021-07-08", "close": 10.66, "volume": 591659.0}, {"date": "2021-07-09", "close": 10.74, "volume": 279331.0}, {"date": "2021-07-12", "close": 11.01, "volume": 450395.0}, {"date": "2021-07-13", "close": 11.35, "volume": 740869.0}, {"date": "2021-07-14", "close": 11.61, "volume": 427535.0}, {"date": "2021-07-15", "close": 11.48, "volume": 507432.0}, {"date": "2021-07-16", "close": 11.62, "volume": 371610.0}, {"date": "2021-07-19", "close": 11.25, "volume": 489373.0}, {"date": "2021-07-20", "close": 11.28, "volume": 302862.0}, {"date": "2021-07-21", "close": 11.21, "volume": 820415.0}, {"date": "2021-07-22", "close": 11.27, "volume": 429026.0}, {"date": "2021-07-23", "close": 11.27, "volume": 257635.0}, {"date": "2021-07-26", "close": 11.14, "volume": 279213.0}, {"date": "2021-07-27", "close": 11.05, "volume": 649992.0}, {"date": "2021-07-28", "close": 11.33, "volume": 559860.0}, {"date": "2021-07-29", "close": 11.33, "volume": 384154.0}, {"date": "2021-07-30", "close": 10.9, "volume": 472445.0}, {"date": "2021-08-02", "close": 11.18, "volume": 528812.0}, {"date": "2021-08-03", "close": 11.0, "volume": 392469.0}, {"date": "2021-08-04", "close": 10.96, "volume": 291163.0}, {"date": "2021-08-05", "close": 10.8, "volume": 542251.0}, {"date": "2021-08-06", "close": 10.93, "volume": 468443.0}, {"date": "2021-08-09", "close": 10.92, "volume": 451850.0}, {"date": "2021-08-10", "close": 10.87, "volume": 446106.0}, {"date": "2021-08-11", "close": 10.98, "volume": 493668.0}, {"date": "2021-08-12", "close": 10.93, "volume": 484269.0}, {"date": "2021-08-13", "close": 11.13, "volume": 438734.0}, {"date": "2021-08-16", "close": 10.88, "volume": 218304.0}, {"date": "2021-08-17", "close": 10.98, "volume": 472697.0}, {"date": "2021-08-18", "close": 10.85, "volume": 908117.0}, {"date": "2021-08-19", "close": 10.98, "volume": 432438.0}, {"date": "2021-08-20", "close": 11.22, "volume": 363457.0}, {"date": "2021-08-23", "close": 11.21, "volume": 656968.0}, {"date": "2021-08-24", "close": 11.61, "volume": 274650.0}, {"date": "2021-08-25", "close": 11.68, "volume": 215376.0}, {"date": "2021-08-26", "close": 11.59, "volume": 233845.0}, {"date": "2021-08-27", "close": 11.72, "volume": 186992.0}, {"date": "2021-08-30", "close": 11.71, "volume": 272531.0}, {"date": "2021-08-31", "close": 11.9, "volume": 344820.0}, {"date": "2021-09-01", "close": 11.81, "volume": 305184.0}, {"date": "2021-09-02", "close": 11.43, "volume": 421431.0}, {"date": "2021-09-03", "close": 11.37, "volume": 307419.0}, {"date": "2021-09-07", "close": 11.59, "volume": 216641.0}, {"date": "2021-09-08", "close": 11.05, "volume": 729241.0}, {"date": "2021-09-09", "close": 11.36, "volume": 1077437.0}, {"date": "2021-09-10", "close": 11.33, "volume": 957744.0}, {"date": "2021-09-13", "close": 11.74, "volume": 649533.0}, {"date": "2021-09-14", "close": 11.64, "volume": 342952.0}, {"date": "2021-09-15", "close": 11.52, "volume": 275258.0}, {"date": "2021-09-16", "close": 11.56, "volume": 256887.0}, {"date": "2021-09-17", "close": 11.43, "volume": 364434.0}, {"date": "2021-09-20", "close": 11.2, "volume": 361239.0}, {"date": "2021-09-21", "close": 11.4, "volume": 548147.0}, {"date": "2021-09-22", "close": 11.55, "volume": 299908.0}, {"date": "2021-09-23", "close": 11.63, "volume": 258177.0}, {"date": "2021-09-24", "close": 11.42, "volume": 248956.0}, {"date": "2021-09-27", "close": 11.41, "volume": 377927.0}, {"date": "2021-09-28", "close": 10.89, "volume": 681702.0}, {"date": "2021-09-29", "close": 10.83, "volume": 384491.0}, {"date": "2021-09-30", "close": 10.74, "volume": 603244.0}, {"date": "2021-10-01", "close": 11.0, "volume": 508007.0}, {"date": "2021-10-04", "close": 10.72, "volume": 342608.0}, {"date": "2021-10-05", "close": 10.68, "volume": 327909.0}, {"date": "2021-10-06", "close": 10.54, "volume": 625574.0}, {"date": "2021-10-07", "close": 10.5, "volume": 342343.0}, {"date": "2021-10-08", "close": 10.94, "volume": 495142.0}, {"date": "2021-10-11", "close": 10.85, "volume": 273394.0}, {"date": "2021-10-12", "close": 10.78, "volume": 328262.0}, {"date": "2021-10-13", "close": 11.2, "volume": 555810.0}, {"date": "2021-10-14", "close": 11.26, "volume": 335770.0}, {"date": "2021-10-15", "close": 11.46, "volume": 378061.0}, {"date": "2021-10-18", "close": 11.24, "volume": 245888.0}, {"date": "2021-10-19", "close": 10.93, "volume": 626288.0}, {"date": "2021-10-20", "close": 11.12, "volume": 455844.0}, {"date": "2021-10-21", "close": 10.55, "volume": 1046913.0}, {"date": "2021-10-22", "close": 10.48, "volume": 1150418.0}, {"date": "2021-10-25", "close": 10.79, "volume": 667009.0}, {"date": "2021-10-26", "close": 10.36, "volume": 436733.0}, {"date": "2021-10-27", "close": 10.21, "volume": 331326.0}, {"date": "2021-10-28", "close": 9.97, "volume": 515769.0}, {"date": "2021-10-29", "close": 9.86, "volume": 705370.0}, {"date": "2021-11-01", "close": 10.09, "volume": 466866.0}, {"date": "2021-11-02", "close": 9.87, "volume": 376952.0}, {"date": "2021-11-03", "close": 11.02, "volume": 1293605.0}, {"date": "2021-11-04", "close": 10.9, "volume": 790145.0}, {"date": "2021-11-05", "close": 11.64, "volume": 766319.0}, {"date": "2021-11-08", "close": 11.47, "volume": 266546.0}, {"date": "2021-11-09", "close": 11.59, "volume": 332618.0}, {"date": "2021-11-10", "close": 11.8, "volume": 908885.0}, {"date": "2021-11-11", "close": 12.11, "volume": 335051.0}, {"date": "2021-11-12", "close": 12.02, "volume": 377918.0}, {"date": "2021-11-15", "close": 12.05, "volume": 149662.0}, {"date": "2021-11-16", "close": 11.7, "volume": 362505.0}, {"date": "2021-11-17", "close": 11.57, "volume": 280300.0}, {"date": "2021-11-18", "close": 11.45, "volume": 337460.0}, {"date": "2021-11-19", "close": 11.95, "volume": 328311.0}, {"date": "2021-11-22", "close": 12.24, "volume": 2240826.0}, {"date": "2021-11-23", "close": 12.3, "volume": 680944.0}, {"date": "2021-11-24", "close": 12.45, "volume": 251458.0}, {"date": "2021-11-26", "close": 12.38, "volume": 325064.0}, {"date": "2021-11-29", "close": 12.36, "volume": 411656.0}, {"date": "2021-11-30", "close": 12.15, "volume": 1184123.0}, {"date": "2021-12-01", "close": 12.1, "volume": 359242.0}, {"date": "2021-12-02", "close": 12.03, "volume": 529885.0}, {"date": "2021-12-03", "close": 12.1, "volume": 612136.0}, {"date": "2021-12-06", "close": 11.95, "volume": 351555.0}, {"date": "2021-12-07", "close": 11.92, "volume": 395317.0}, {"date": "2021-12-08", "close": 11.95, "volume": 526738.0}, {"date": "2021-12-09", "close": 11.62, "volume": 523953.0}, {"date": "2021-12-10", "close": 11.78, "volume": 534084.0}, {"date": "2021-12-13", "close": 11.51, "volume": 582758.0}, {"date": "2021-12-14", "close": 11.42, "volume": 617470.0}, {"date": "2021-12-15", "close": 11.44, "volume": 377150.0}, {"date": "2021-12-16", "close": 11.43, "volume": 292123.0}, {"date": "2021-12-17", "close": 11.42, "volume": 275914.0}, {"date": "2021-12-20", "close": 11.27, "volume": 404973.0}, {"date": "2021-12-21", "close": 11.31, "volume": 401879.0}, {"date": "2021-12-22", "close": 11.44, "volume": 244283.0}, {"date": "2021-12-23", "close": 11.27, "volume": 394459.0}, {"date": "2021-12-27", "close": 11.37, "volume": 383786.0}, {"date": "2021-12-28", "close": 11.31, "volume": 163523.0}, {"date": "2021-12-29", "close": 11.25, "volume": 146188.0}, {"date": "2021-12-30", "close": 11.61, "volume": 418483.0}, {"date": "2021-12-31", "close": 11.64, "volume": 224134.0}, {"date": "2022-01-03", "close": 11.12, "volume": 479632.0}, {"date": "2022-01-04", "close": 11.25, "volume": 393991.0}, {"date": "2022-01-05", "close": 11.06, "volume": 351039.0}, {"date": "2022-01-06", "close": 11.02, "volume": 518861.0}, {"date": "2022-01-07", "close": 11.02, "volume": 733860.0}, {"date": "2022-01-10", "close": 10.78, "volume": 1031055.0}, {"date": "2022-01-11", "close": 11.06, "volume": 516205.0}, {"date": "2022-01-12", "close": 11.29, "volume": 363369.0}, {"date": "2022-01-13", "close": 11.42, "volume": 424604.0}, {"date": "2022-01-14", "close": 11.36, "volume": 270492.0}, {"date": "2022-01-18", "close": 11.32, "volume": 497034.0}, {"date": "2022-01-19", "close": 11.81, "volume": 695677.0}, {"date": "2022-01-20", "close": 11.74, "volume": 323320.0}, {"date": "2022-01-21", "close": 11.76, "volume": 458681.0}, {"date": "2022-01-24", "close": 11.59, "volume": 606580.0}, {"date": "2022-01-25", "close": 11.87, "volume": 1889255.0}, {"date": "2022-01-26", "close": 11.59, "volume": 641653.0}, {"date": "2022-01-27", "close": 11.78, "volume": 457669.0}, {"date": "2022-01-28", "close": 12.02, "volume": 454051.0}, {"date": "2022-01-31", "close": 12.48, "volume": 675086.0}, {"date": "2022-02-01", "close": 12.43, "volume": 522290.0}, {"date": "2022-02-02", "close": 12.44, "volume": 276487.0}, {"date": "2022-02-03", "close": 12.58, "volume": 604291.0}, {"date": "2022-02-04", "close": 12.41, "volume": 251212.0}, {"date": "2022-02-07", "close": 12.47, "volume": 393972.0}, {"date": "2022-02-08", "close": 12.72, "volume": 296256.0}, {"date": "2022-02-09", "close": 13.55, "volume": 3114363.0}, {"date": "2022-02-10", "close": 13.21, "volume": 611490.0}, {"date": "2022-02-11", "close": 13.14, "volume": 572775.0}, {"date": "2022-02-14", "close": 13.25, "volume": 469775.0}, {"date": "2022-02-15", "close": 13.32, "volume": 320915.0}, {"date": "2022-02-16", "close": 13.42, "volume": 200088.0}, {"date": "2022-02-17", "close": 13.34, "volume": 272297.0}, {"date": "2022-02-18", "close": 13.08, "volume": 608266.0}, {"date": "2022-02-22", "close": 13.14, "volume": 424941.0}, {"date": "2022-02-23", "close": 13.23, "volume": 434741.0}, {"date": "2022-02-24", "close": 13.01, "volume": 676266.0}, {"date": "2022-02-25", "close": 13.14, "volume": 939774.0}, {"date": "2022-02-28", "close": 13.17, "volume": 400450.0}, {"date": "2022-03-01", "close": 13.07, "volume": 350889.0}, {"date": "2022-03-02", "close": 13.04, "volume": 795938.0}, {"date": "2022-03-03", "close": 12.88, "volume": 1145906.0}, {"date": "2022-03-04", "close": 12.67, "volume": 1361619.0}, {"date": "2022-03-07", "close": 12.18, "volume": 584292.0}, {"date": "2022-03-08", "close": 12.38, "volume": 690264.0}, {"date": "2022-03-09", "close": 12.83, "volume": 451234.0}, {"date": "2022-03-10", "close": 12.58, "volume": 473962.0}, {"date": "2022-03-11", "close": 12.56, "volume": 1347441.0}, {"date": "2022-03-14", "close": 12.34, "volume": 589210.0}, {"date": "2022-03-15", "close": 12.32, "volume": 873641.0}, {"date": "2022-03-16", "close": 12.85, "volume": 542500.0}, {"date": "2022-03-17", "close": 13.3, "volume": 923413.0}, {"date": "2022-03-18", "close": 13.29, "volume": 445401.0}, {"date": "2022-03-21", "close": 13.59, "volume": 639001.0}, {"date": "2022-03-22", "close": 13.78, "volume": 332639.0}, {"date": "2022-03-23", "close": 14.03, "volume": 462634.0}, {"date": "2022-03-24", "close": 14.23, "volume": 528105.0}, {"date": "2022-03-25", "close": 14.65, "volume": 360375.0}, {"date": "2022-03-28", "close": 14.45, "volume": 1024527.0}, {"date": "2022-03-29", "close": 14.33, "volume": 896990.0}, {"date": "2022-03-30", "close": 14.44, "volume": 1471892.0}, {"date": "2022-03-31", "close": 14.5, "volume": 862219.0}, {"date": "2022-04-01", "close": 15.41, "volume": 1721656.0}, {"date": "2022-04-04", "close": 15.4, "volume": 354538.0}, {"date": "2022-04-05", "close": 15.05, "volume": 1110823.0}, {"date": "2022-04-06", "close": 14.96, "volume": 1240346.0}, {"date": "2022-04-07", "close": 14.76, "volume": 927176.0}, {"date": "2022-04-08", "close": 14.66, "volume": 574487.0}, {"date": "2022-04-11", "close": 14.66, "volume": 603248.0}, {"date": "2022-04-12", "close": 14.51, "volume": 434320.0}, {"date": "2022-04-13", "close": 14.63, "volume": 459694.0}, {"date": "2022-04-14", "close": 14.52, "volume": 412561.0}, {"date": "2022-04-18", "close": 14.68, "volume": 380594.0}, {"date": "2022-04-19", "close": 14.57, "volume": 413959.0}, {"date": "2022-04-20", "close": 14.61, "volume": 266972.0}, {"date": "2022-04-21", "close": 14.25, "volume": 166466.0}, {"date": "2022-04-22", "close": 14.0, "volume": 491748.0}, {"date": "2022-04-25", "close": 14.12, "volume": 1791991.0}, {"date": "2022-04-26", "close": 13.84, "volume": 695356.0}, {"date": "2022-04-27", "close": 13.85, "volume": 628212.0}, {"date": "2022-04-28", "close": 13.9, "volume": 430048.0}, {"date": "2022-04-29", "close": 13.64, "volume": 728936.0}, {"date": "2022-05-02", "close": 13.4, "volume": 577218.0}, {"date": "2022-05-03", "close": 13.71, "volume": 657528.0}, {"date": "2022-05-04", "close": 14.03, "volume": 550973.0}, {"date": "2022-05-05", "close": 13.15, "volume": 498945.0}, {"date": "2022-05-06", "close": 13.11, "volume": 320540.0}, {"date": "2022-05-09", "close": 12.76, "volume": 563851.0}, {"date": "2022-05-10", "close": 12.91, "volume": 437276.0}, {"date": "2022-05-11", "close": 12.71, "volume": 571241.0}, {"date": "2022-05-12", "close": 12.88, "volume": 397695.0}, {"date": "2022-05-13", "close": 13.14, "volume": 379346.0}, {"date": "2022-05-16", "close": 13.28, "volume": 382005.0}, {"date": "2022-05-17", "close": 13.85, "volume": 763590.0}, {"date": "2022-05-18", "close": 13.64, "volume": 580407.0}, {"date": "2022-05-19", "close": 13.86, "volume": 391369.0}, {"date": "2022-05-20", "close": 14.13, "volume": 454063.0}, {"date": "2022-05-23", "close": 14.47, "volume": 426562.0}, {"date": "2022-05-24", "close": 14.34, "volume": 503187.0}, {"date": "2022-05-25", "close": 14.61, "volume": 425380.0}, {"date": "2022-05-26", "close": 14.91, "volume": 316498.0}, {"date": "2022-05-27", "close": 15.0, "volume": 339660.0}, {"date": "2022-05-31", "close": 14.92, "volume": 535118.0}, {"date": "2022-06-01", "close": 14.8, "volume": 671799.0}, {"date": "2022-06-02", "close": 14.85, "volume": 276256.0}, {"date": "2022-06-03", "close": 14.42, "volume": 427404.0}, {"date": "2022-06-06", "close": 13.93, "volume": 503239.0}, {"date": "2022-06-07", "close": 13.6, "volume": 951795.0}, {"date": "2022-06-08", "close": 13.38, "volume": 625968.0}, {"date": "2022-06-09", "close": 13.12, "volume": 488603.0}, {"date": "2022-06-10", "close": 12.71, "volume": 512920.0}, {"date": "2022-06-13", "close": 12.07, "volume": 722794.0}, {"date": "2022-06-14", "close": 12.1, "volume": 278197.0}, {"date": "2022-06-15", "close": 12.39, "volume": 665992.0}, {"date": "2022-06-16", "close": 11.9, "volume": 354770.0}, {"date": "2022-06-17", "close": 12.05, "volume": 338955.0}, {"date": "2022-06-21", "close": 12.19, "volume": 591987.0}, {"date": "2022-06-22", "close": 12.13, "volume": 293936.0}, {"date": "2022-06-23", "close": 11.99, "volume": 497004.0}, {"date": "2022-06-24", "close": 11.98, "volume": 412525.0}, {"date": "2022-06-27", "close": 11.97, "volume": 295095.0}, {"date": "2022-06-28", "close": 11.88, "volume": 239443.0}, {"date": "2022-06-29", "close": 11.96, "volume": 477931.0}, {"date": "2022-06-30", "close": 12.15, "volume": 1329524.0}, {"date": "2022-07-01", "close": 12.35, "volume": 494767.0}, {"date": "2022-07-05", "close": 12.06, "volume": 485733.0}, {"date": "2022-07-06", "close": 12.08, "volume": 274903.0}, {"date": "2022-07-07", "close": 12.58, "volume": 603961.0}, {"date": "2022-07-08", "close": 12.71, "volume": 333873.0}, {"date": "2022-07-11", "close": 12.47, "volume": 319636.0}, {"date": "2022-07-12", "close": 12.18, "volume": 663367.0}, {"date": "2022-07-13", "close": 11.98, "volume": 381729.0}, {"date": "2022-07-14", "close": 11.91, "volume": 367345.0}, {"date": "2022-07-15", "close": 11.89, "volume": 308124.0}, {"date": "2022-07-18", "close": 11.87, "volume": 302013.0}, {"date": "2022-07-19", "close": 11.98, "volume": 316701.0}, {"date": "2022-07-20", "close": 11.73, "volume": 346215.0}, {"date": "2022-07-21", "close": 11.68, "volume": 457607.0}, {"date": "2022-07-22", "close": 11.68, "volume": 276888.0}, {"date": "2022-07-25", "close": 11.79, "volume": 377671.0}, {"date": "2022-07-26", "close": 11.74, "volume": 321735.0}, {"date": "2022-07-27", "close": 11.78, "volume": 340255.0}, {"date": "2022-07-28", "close": 12.14, "volume": 502008.0}, {"date": "2022-07-29", "close": 12.12, "volume": 889355.0}, {"date": "2022-08-01", "close": 11.91, "volume": 499266.0}, {"date": "2022-08-02", "close": 11.56, "volume": 541997.0}, {"date": "2022-08-03", "close": 11.51, "volume": 760256.0}, {"date": "2022-08-04", "close": 11.91, "volume": 719973.0}, {"date": "2022-08-05", "close": 12.21, "volume": 480565.0}, {"date": "2022-08-08", "close": 12.36, "volume": 394238.0}, {"date": "2022-08-09", "close": 12.46, "volume": 201273.0}, {"date": "2022-08-10", "close": 12.65, "volume": 488722.0}, {"date": "2022-08-11", "close": 12.42, "volume": 275042.0}, {"date": "2022-08-12", "close": 12.54, "volume": 414533.0}, {"date": "2022-08-15", "close": 12.25, "volume": 400787.0}, {"date": "2022-08-16", "close": 12.22, "volume": 386832.0}, {"date": "2022-08-17", "close": 12.19, "volume": 516647.0}, {"date": "2022-08-18", "close": 11.98, "volume": 210697.0}, {"date": "2022-08-19", "close": 11.81, "volume": 208480.0}, {"date": "2022-08-22", "close": 11.93, "volume": 352562.0}, {"date": "2022-08-23", "close": 11.99, "volume": 624392.0}, {"date": "2022-08-24", "close": 11.79, "volume": 577090.0}, {"date": "2022-08-25", "close": 11.75, "volume": 317003.0}, {"date": "2022-08-26", "close": 11.66, "volume": 221767.0}, {"date": "2022-08-29", "close": 11.68, "volume": 858190.0}, {"date": "2022-08-30", "close": 11.58, "volume": 412988.0}, {"date": "2022-08-31", "close": 11.34, "volume": 854457.0}, {"date": "2022-09-01", "close": 11.13, "volume": 483199.0}, {"date": "2022-09-02", "close": 11.45, "volume": 402422.0}, {"date": "2022-09-06", "close": 11.54, "volume": 826333.0}, {"date": "2022-09-07", "close": 11.52, "volume": 799472.0}, {"date": "2022-09-08", "close": 11.84, "volume": 759811.0}, {"date": "2022-09-09", "close": 12.36, "volume": 1069381.0}, {"date": "2022-09-12", "close": 12.43, "volume": 734578.0}, {"date": "2022-09-13", "close": 11.69, "volume": 348003.0}, {"date": "2022-09-14", "close": 11.86, "volume": 732935.0}, {"date": "2022-09-15", "close": 11.68, "volume": 481619.0}, {"date": "2022-09-16", "close": 11.53, "volume": 555223.0}, {"date": "2022-09-19", "close": 11.73, "volume": 450530.0}, {"date": "2022-09-20", "close": 11.65, "volume": 693179.0}, {"date": "2022-09-21", "close": 11.54, "volume": 417334.0}, {"date": "2022-09-22", "close": 11.97, "volume": 652330.0}, {"date": "2022-09-23", "close": 11.5, "volume": 391762.0}, {"date": "2022-09-26", "close": 10.99, "volume": 874670.0}, {"date": "2022-09-27", "close": 10.87, "volume": 575368.0}, {"date": "2022-09-28", "close": 11.18, "volume": 663613.0}, {"date": "2022-09-29", "close": 11.06, "volume": 506325.0}, {"date": "2022-09-30", "close": 11.18, "volume": 621932.0}, {"date": "2022-10-03", "close": 12.11, "volume": 968938.0}, {"date": "2022-10-04", "close": 11.82, "volume": 779672.0}, {"date": "2022-10-05", "close": 11.61, "volume": 801779.0}, {"date": "2022-10-06", "close": 11.51, "volume": 329944.0}, {"date": "2022-10-07", "close": 11.68, "volume": 686248.0}, {"date": "2022-10-10", "close": 11.77, "volume": 393775.0}, {"date": "2022-10-11", "close": 11.56, "volume": 652369.0}, {"date": "2022-10-12", "close": 11.42, "volume": 283300.0}, {"date": "2022-10-13", "close": 11.53, "volume": 441507.0}, {"date": "2022-10-14", "close": 11.18, "volume": 359269.0}, {"date": "2022-10-17", "close": 11.28, "volume": 380787.0}, {"date": "2022-10-18", "close": 11.53, "volume": 661899.0}, {"date": "2022-10-19", "close": 12.02, "volume": 2302770.0}, {"date": "2022-10-20", "close": 12.1, "volume": 809475.0}, {"date": "2022-10-21", "close": 12.22, "volume": 492921.0}, {"date": "2022-10-24", "close": 11.84, "volume": 556553.0}, {"date": "2022-10-25", "close": 11.72, "volume": 375991.0}, {"date": "2022-10-26", "close": 11.63, "volume": 389971.0}, {"date": "2022-10-27", "close": 12.15, "volume": 571989.0}, {"date": "2022-10-28", "close": 12.28, "volume": 443699.0}, {"date": "2022-10-31", "close": 12.75, "volume": 791861.0}, {"date": "2022-11-01", "close": 13.04, "volume": 785589.0}, {"date": "2022-11-02", "close": 12.72, "volume": 299566.0}, {"date": "2022-11-03", "close": 13.33, "volume": 1698467.0}, {"date": "2022-11-04", "close": 13.44, "volume": 1375839.0}, {"date": "2022-11-07", "close": 13.1, "volume": 787908.0}, {"date": "2022-11-08", "close": 12.85, "volume": 840298.0}, {"date": "2022-11-09", "close": 13.15, "volume": 684847.0}, {"date": "2022-11-10", "close": 12.48, "volume": 891638.0}, {"date": "2022-11-11", "close": 12.72, "volume": 334816.0}, {"date": "2022-11-14", "close": 12.74, "volume": 336965.0}, {"date": "2022-11-15", "close": 12.8, "volume": 271910.0}, {"date": "2022-11-16", "close": 12.15, "volume": 377419.0}, {"date": "2022-11-17", "close": 11.87, "volume": 799708.0}, {"date": "2022-11-18", "close": 11.88, "volume": 1068611.0}, {"date": "2022-11-21", "close": 12.13, "volume": 718873.0}, {"date": "2022-11-22", "close": 11.98, "volume": 480206.0}, {"date": "2022-11-23", "close": 11.99, "volume": 230154.0}, {"date": "2022-11-25", "close": 12.14, "volume": 206033.0}, {"date": "2022-11-28", "close": 12.1, "volume": 346508.0}, {"date": "2022-11-29", "close": 12.36, "volume": 449327.0}, {"date": "2022-11-30", "close": 12.46, "volume": 438349.0}, {"date": "2022-12-01", "close": 12.48, "volume": 499997.0}, {"date": "2022-12-02", "close": 12.61, "volume": 290994.0}, {"date": "2022-12-05", "close": 12.22, "volume": 386075.0}, {"date": "2022-12-06", "close": 12.26, "volume": 407440.0}, {"date": "2022-12-07", "close": 12.22, "volume": 427709.0}, {"date": "2022-12-08", "close": 11.91, "volume": 372753.0}, {"date": "2022-12-09", "close": 11.9, "volume": 296471.0}, {"date": "2022-12-12", "close": 11.89, "volume": 592474.0}, {"date": "2022-12-13", "close": 11.84, "volume": 914463.0}, {"date": "2022-12-14", "close": 11.93, "volume": 1022933.0}, {"date": "2022-12-15", "close": 11.77, "volume": 383616.0}, {"date": "2022-12-16", "close": 11.53, "volume": 791049.0}, {"date": "2022-12-19", "close": 11.62, "volume": 605615.0}, {"date": "2022-12-20", "close": 11.93, "volume": 311779.0}, {"date": "2022-12-21", "close": 11.88, "volume": 241856.0}, {"date": "2022-12-22", "close": 11.83, "volume": 537389.0}, {"date": "2022-12-23", "close": 11.91, "volume": 519685.0}, {"date": "2022-12-27", "close": 11.51, "volume": 526453.0}, {"date": "2022-12-28", "close": 11.65, "volume": 376542.0}, {"date": "2022-12-29", "close": 11.73, "volume": 589600.0}, {"date": "2022-12-30", "close": 11.65, "volume": 132858.0}, {"date": "2023-01-03", "close": 10.71, "volume": 502155.0}, {"date": "2023-01-04", "close": 10.94, "volume": 376540.0}, {"date": "2023-01-05", "close": 10.99, "volume": 449606.0}, {"date": "2023-01-06", "close": 11.4, "volume": 275129.0}, {"date": "2023-01-09", "close": 11.28, "volume": 500111.0}, {"date": "2023-01-10", "close": 11.38, "volume": 270139.0}, {"date": "2023-01-11", "close": 11.25, "volume": 563770.0}, {"date": "2023-01-12", "close": 11.62, "volume": 451958.0}, {"date": "2023-01-13", "close": 11.3, "volume": 540922.0}, {"date": "2023-01-17", "close": 11.54, "volume": 485594.0}, {"date": "2023-01-18", "close": 11.24, "volume": 1167573.0}, {"date": "2023-01-19", "close": 11.19, "volume": 989188.0}, {"date": "2023-01-20", "close": 11.09, "volume": 768123.0}, {"date": "2023-01-23", "close": 11.18, "volume": 466543.0}, {"date": "2023-01-24", "close": 11.1, "volume": 727532.0}, {"date": "2023-01-25", "close": 11.23, "volume": 907993.0}, {"date": "2023-01-26", "close": 11.37, "volume": 535036.0}, {"date": "2023-01-27", "close": 11.17, "volume": 390666.0}, {"date": "2023-01-30", "close": 11.24, "volume": 470414.0}, {"date": "2023-01-31", "close": 11.58, "volume": 564381.0}, {"date": "2023-02-01", "close": 11.39, "volume": 755201.0}, {"date": "2023-02-02", "close": 11.27, "volume": 687146.0}, {"date": "2023-02-03", "close": 10.87, "volume": 734764.0}, {"date": "2023-02-06", "close": 10.82, "volume": 1130493.0}, {"date": "2023-02-07", "close": 10.5, "volume": 673212.0}, {"date": "2023-02-08", "close": 10.61, "volume": 893180.0}, {"date": "2023-02-09", "close": 10.25, "volume": 1015055.0}, {"date": "2023-02-10", "close": 10.74, "volume": 564589.0}, {"date": "2023-02-13", "close": 11.15, "volume": 805624.0}, {"date": "2023-02-14", "close": 11.25, "volume": 1166448.0}, {"date": "2023-02-15", "close": 11.58, "volume": 1182996.0}, {"date": "2023-02-16", "close": 11.57, "volume": 764467.0}, {"date": "2023-02-17", "close": 11.8, "volume": 314944.0}, {"date": "2023-02-21", "close": 11.62, "volume": 264339.0}, {"date": "2023-02-22", "close": 11.91, "volume": 884607.0}, {"date": "2023-02-23", "close": 12.07, "volume": 1011791.0}, {"date": "2023-02-24", "close": 11.93, "volume": 523453.0}, {"date": "2023-02-27", "close": 11.8, "volume": 330185.0}, {"date": "2023-02-28", "close": 11.73, "volume": 332655.0}, {"date": "2023-03-01", "close": 11.78, "volume": 335122.0}, {"date": "2023-03-02", "close": 11.61, "volume": 605866.0}, {"date": "2023-03-03", "close": 11.51, "volume": 405891.0}, {"date": "2023-03-06", "close": 11.72, "volume": 241215.0}, {"date": "2023-03-07", "close": 11.75, "volume": 301630.0}, {"date": "2023-03-08", "close": 12.07, "volume": 400996.0}, {"date": "2023-03-09", "close": 11.91, "volume": 326398.0}, {"date": "2023-03-10", "close": 11.67, "volume": 278270.0}, {"date": "2023-03-13", "close": 11.8, "volume": 382494.0}, {"date": "2023-03-14", "close": 12.17, "volume": 781755.0}, {"date": "2023-03-15", "close": 12.19, "volume": 592022.0}, {"date": "2023-03-16", "close": 12.17, "volume": 310504.0}, {"date": "2023-03-17", "close": 12.12, "volume": 876845.0}, {"date": "2023-03-20", "close": 12.1, "volume": 614590.0}, {"date": "2023-03-21", "close": 11.88, "volume": 337181.0}, {"date": "2023-03-22", "close": 11.99, "volume": 792585.0}, {"date": "2023-03-23", "close": 11.89, "volume": 577034.0}, {"date": "2023-03-24", "close": 12.06, "volume": 373250.0}, {"date": "2023-03-27", "close": 12.21, "volume": 252277.0}, {"date": "2023-03-28", "close": 12.37, "volume": 194665.0}, {"date": "2023-03-29", "close": 12.5, "volume": 316254.0}, {"date": "2023-03-30", "close": 12.76, "volume": 414686.0}, {"date": "2023-03-31", "close": 12.36, "volume": 710206.0}, {"date": "2023-04-03", "close": 12.13, "volume": 532254.0}, {"date": "2023-04-04", "close": 12.54, "volume": 632438.0}, {"date": "2023-04-05", "close": 12.59, "volume": 1280758.0}, {"date": "2023-04-06", "close": 12.73, "volume": 939848.0}, {"date": "2023-04-10", "close": 12.84, "volume": 368379.0}, {"date": "2023-04-11", "close": 12.91, "volume": 466843.0}, {"date": "2023-04-12", "close": 13.31, "volume": 643229.0}, {"date": "2023-04-13", "close": 13.53, "volume": 619948.0}, {"date": "2023-04-14", "close": 13.72, "volume": 895398.0}, {"date": "2023-04-17", "close": 13.89, "volume": 657380.0}, {"date": "2023-04-18", "close": 13.77, "volume": 429672.0}, {"date": "2023-04-19", "close": 13.55, "volume": 417321.0}, {"date": "2023-04-20", "close": 13.5, "volume": 378496.0}, {"date": "2023-04-21", "close": 13.4, "volume": 303565.0}, {"date": "2023-04-24", "close": 13.51, "volume": 412296.0}, {"date": "2023-04-25", "close": 13.57, "volume": 400648.0}, {"date": "2023-04-26", "close": 13.72, "volume": 640143.0}, {"date": "2023-04-27", "close": 14.06, "volume": 373391.0}, {"date": "2023-04-28", "close": 13.92, "volume": 532252.0}, {"date": "2023-05-01", "close": 13.88, "volume": 181509.0}, {"date": "2023-05-02", "close": 13.89, "volume": 341881.0}, {"date": "2023-05-03", "close": 14.05, "volume": 536559.0}, {"date": "2023-05-04", "close": 14.0, "volume": 538469.0}, {"date": "2023-05-05", "close": 13.97, "volume": 577848.0}, {"date": "2023-05-08", "close": 13.86, "volume": 441341.0}, {"date": "2023-05-09", "close": 13.55, "volume": 578126.0}, {"date": "2023-05-10", "close": 13.91, "volume": 473014.0}, {"date": "2023-05-11", "close": 14.25, "volume": 590715.0}, {"date": "2023-05-12", "close": 14.2, "volume": 263143.0}, {"date": "2023-05-15", "close": 14.18, "volume": 307903.0}, {"date": "2023-05-16", "close": 14.06, "volume": 190534.0}, {"date": "2023-05-17", "close": 13.91, "volume": 266816.0}, {"date": "2023-05-18", "close": 13.93, "volume": 507515.0}, {"date": "2023-05-19", "close": 14.01, "volume": 633543.0}, {"date": "2023-05-22", "close": 14.21, "volume": 370489.0}, {"date": "2023-05-23", "close": 14.26, "volume": 603130.0}, {"date": "2023-05-24", "close": 14.39, "volume": 336798.0}, {"date": "2023-05-25", "close": 14.34, "volume": 485058.0}, {"date": "2023-05-26", "close": 14.37, "volume": 328288.0}, {"date": "2023-05-30", "close": 14.27, "volume": 367013.0}, {"date": "2023-05-31", "close": 13.69, "volume": 658034.0}, {"date": "2023-06-01", "close": 13.71, "volume": 1041324.0}, {"date": "2023-06-02", "close": 14.16, "volume": 636140.0}, {"date": "2023-06-05", "close": 14.06, "volume": 328379.0}, {"date": "2023-06-06", "close": 14.58, "volume": 308474.0}, {"date": "2023-06-07", "close": 14.55, "volume": 1157190.0}, {"date": "2023-06-08", "close": 14.81, "volume": 407381.0}, {"date": "2023-06-09", "close": 14.99, "volume": 641622.0}, {"date": "2023-06-12", "close": 15.22, "volume": 562841.0}, {"date": "2023-06-13", "close": 15.16, "volume": 770694.0}, {"date": "2023-06-14", "close": 15.69, "volume": 717523.0}, {"date": "2023-06-15", "close": 15.69, "volume": 628283.0}, {"date": "2023-06-16", "close": 15.47, "volume": 451427.0}, {"date": "2023-06-20", "close": 15.54, "volume": 502211.0}, {"date": "2023-06-21", "close": 15.56, "volume": 376438.0}, {"date": "2023-06-22", "close": 15.43, "volume": 410731.0}, {"date": "2023-06-23", "close": 15.2, "volume": 312089.0}, {"date": "2023-06-26", "close": 14.95, "volume": 509793.0}, {"date": "2023-06-27", "close": 14.79, "volume": 664233.0}, {"date": "2023-06-28", "close": 14.67, "volume": 999945.0}, {"date": "2023-06-29", "close": 14.95, "volume": 374801.0}, {"date": "2023-06-30", "close": 15.29, "volume": 762331.0}, {"date": "2023-07-03", "close": 15.05, "volume": 288299.0}, {"date": "2023-07-05", "close": 14.82, "volume": 377286.0}, {"date": "2023-07-06", "close": 14.32, "volume": 1280111.0}, {"date": "2023-07-07", "close": 14.63, "volume": 623314.0}, {"date": "2023-07-10", "close": 14.43, "volume": 1037156.0}, {"date": "2023-07-11", "close": 14.4, "volume": 891231.0}, {"date": "2023-07-12", "close": 14.53, "volume": 852348.0}, {"date": "2023-07-13", "close": 14.85, "volume": 662735.0}, {"date": "2023-07-14", "close": 14.7, "volume": 340665.0}, {"date": "2023-07-17", "close": 14.56, "volume": 777367.0}, {"date": "2023-07-18", "close": 14.37, "volume": 378495.0}, {"date": "2023-07-19", "close": 14.4, "volume": 334516.0}, {"date": "2023-07-20", "close": 14.53, "volume": 563945.0}, {"date": "2023-07-21", "close": 14.81, "volume": 380871.0}, {"date": "2023-07-24", "close": 15.0, "volume": 795128.0}, {"date": "2023-07-25", "close": 15.0, "volume": 431081.0}, {"date": "2023-07-26", "close": 15.53, "volume": 1052292.0}, {"date": "2023-07-27", "close": 15.13, "volume": 819654.0}, {"date": "2023-07-28", "close": 15.29, "volume": 285074.0}, {"date": "2023-07-31", "close": 15.1, "volume": 620476.0}, {"date": "2023-08-01", "close": 14.96, "volume": 908900.0}, {"date": "2023-08-02", "close": 14.93, "volume": 835812.0}, {"date": "2023-08-03", "close": 14.54, "volume": 461061.0}, {"date": "2023-08-04", "close": 14.8, "volume": 375531.0}, {"date": "2023-08-07", "close": 14.65, "volume": 364794.0}, {"date": "2023-08-08", "close": 14.9, "volume": 525329.0}, {"date": "2023-08-09", "close": 14.96, "volume": 687470.0}, {"date": "2023-08-10", "close": 15.18, "volume": 403245.0}, {"date": "2023-08-11", "close": 15.15, "volume": 412968.0}, {"date": "2023-08-14", "close": 15.02, "volume": 320997.0}, {"date": "2023-08-15", "close": 14.92, "volume": 198382.0}, {"date": "2023-08-16", "close": 14.99, "volume": 378339.0}, {"date": "2023-08-17", "close": 14.81, "volume": 431085.0}, {"date": "2023-08-18", "close": 15.04, "volume": 206325.0}, {"date": "2023-08-21", "close": 14.62, "volume": 316615.0}, {"date": "2023-08-22", "close": 14.91, "volume": 330873.0}, {"date": "2023-08-23", "close": 15.1, "volume": 278607.0}, {"date": "2023-08-24", "close": 15.06, "volume": 170192.0}, {"date": "2023-08-25", "close": 15.15, "volume": 293762.0}, {"date": "2023-08-28", "close": 14.97, "volume": 225149.0}, {"date": "2023-08-29", "close": 15.47, "volume": 225483.0}, {"date": "2023-08-30", "close": 15.21, "volume": 422607.0}, {"date": "2023-08-31", "close": 14.66, "volume": 396550.0}, {"date": "2023-09-01", "close": 14.77, "volume": 620105.0}, {"date": "2023-09-05", "close": 14.46, "volume": 349682.0}, {"date": "2023-09-06", "close": 14.48, "volume": 162403.0}, {"date": "2023-09-07", "close": 14.6, "volume": 392517.0}, {"date": "2023-09-08", "close": 14.58, "volume": 215839.0}, {"date": "2023-09-11", "close": 14.89, "volume": 231358.0}, {"date": "2023-09-12", "close": 15.11, "volume": 233791.0}, {"date": "2023-09-13", "close": 15.27, "volume": 310235.0}, {"date": "2023-09-14", "close": 15.42, "volume": 326330.0}, {"date": "2023-09-15", "close": 15.3, "volume": 396934.0}, {"date": "2023-09-18", "close": 15.68, "volume": 334592.0}, {"date": "2023-09-19", "close": 15.78, "volume": 303524.0}, {"date": "2023-09-20", "close": 15.78, "volume": 530206.0}, {"date": "2023-09-21", "close": 15.38, "volume": 293742.0}, {"date": "2023-09-22", "close": 15.41, "volume": 319608.0}, {"date": "2023-09-25", "close": 15.47, "volume": 255096.0}, {"date": "2023-09-26", "close": 15.25, "volume": 184015.0}, {"date": "2023-09-27", "close": 14.88, "volume": 248244.0}, {"date": "2023-09-28", "close": 14.84, "volume": 249735.0}, {"date": "2023-09-29", "close": 14.9, "volume": 197881.0}, {"date": "2023-10-02", "close": 14.73, "volume": 352474.0}, {"date": "2023-10-03", "close": 14.42, "volume": 305069.0}, {"date": "2023-10-04", "close": 14.5, "volume": 458906.0}, {"date": "2023-10-05", "close": 14.67, "volume": 385336.0}, {"date": "2023-10-06", "close": 14.65, "volume": 305011.0}, {"date": "2023-10-09", "close": 14.85, "volume": 403101.0}, {"date": "2023-10-10", "close": 15.14, "volume": 384382.0}, {"date": "2023-10-11", "close": 15.1, "volume": 475799.0}, {"date": "2023-10-12", "close": 14.93, "volume": 164732.0}, {"date": "2023-10-13", "close": 15.0, "volume": 602217.0}, {"date": "2023-10-16", "close": 15.46, "volume": 317833.0}, {"date": "2023-10-17", "close": 15.37, "volume": 459388.0}, {"date": "2023-10-18", "close": 15.24, "volume": 351898.0}, {"date": "2023-10-19", "close": 15.29, "volume": 211674.0}, {"date": "2023-10-20", "close": 15.15, "volume": 209749.0}, {"date": "2023-10-23", "close": 15.1, "volume": 278805.0}, {"date": "2023-10-24", "close": 15.32, "volume": 209103.0}, {"date": "2023-10-25", "close": 15.12, "volume": 508180.0}, {"date": "2023-10-26", "close": 15.43, "volume": 451455.0}, {"date": "2023-10-27", "close": 15.0, "volume": 492145.0}, {"date": "2023-10-30", "close": 14.91, "volume": 232973.0}, {"date": "2023-10-31", "close": 15.09, "volume": 396886.0}, {"date": "2023-11-01", "close": 15.96, "volume": 578896.0}, {"date": "2023-11-02", "close": 16.24, "volume": 412763.0}, {"date": "2023-11-03", "close": 16.28, "volume": 423162.0}, {"date": "2023-11-06", "close": 16.41, "volume": 469469.0}, {"date": "2023-11-07", "close": 17.07, "volume": 479909.0}, {"date": "2023-11-08", "close": 17.63, "volume": 629644.0}, {"date": "2023-11-09", "close": 17.55, "volume": 619212.0}, {"date": "2023-11-10", "close": 17.66, "volume": 418614.0}, {"date": "2023-11-13", "close": 17.52, "volume": 908845.0}, {"date": "2023-11-14", "close": 17.66, "volume": 449366.0}, {"date": "2023-11-15", "close": 17.75, "volume": 240609.0}, {"date": "2023-11-16", "close": 17.4, "volume": 1190282.0}, {"date": "2023-11-17", "close": 16.91, "volume": 640368.0}, {"date": "2023-11-20", "close": 17.0, "volume": 556231.0}, {"date": "2023-11-21", "close": 17.11, "volume": 874050.0}, {"date": "2023-11-22", "close": 17.13, "volume": 324440.0}, {"date": "2023-11-24", "close": 17.48, "volume": 455572.0}, {"date": "2023-11-27", "close": 17.2, "volume": 634730.0}, {"date": "2023-11-28", "close": 17.55, "volume": 595923.0}, {"date": "2023-11-29", "close": 17.42, "volume": 315172.0}, {"date": "2023-11-30", "close": 17.63, "volume": 328356.0}, {"date": "2023-12-01", "close": 17.75, "volume": 357764.0}, {"date": "2023-12-04", "close": 17.53, "volume": 341094.0}, {"date": "2023-12-05", "close": 17.85, "volume": 458854.0}, {"date": "2023-12-06", "close": 18.17, "volume": 505755.0}, {"date": "2023-12-07", "close": 17.98, "volume": 298411.0}, {"date": "2023-12-08", "close": 18.16, "volume": 340643.0}, {"date": "2023-12-11", "close": 18.18, "volume": 442718.0}, {"date": "2023-12-12", "close": 18.05, "volume": 314962.0}, {"date": "2023-12-13", "close": 18.59, "volume": 638848.0}, {"date": "2023-12-14", "close": 18.82, "volume": 552986.0}, {"date": "2023-12-15", "close": 18.22, "volume": 339592.0}, {"date": "2023-12-18", "close": 18.68, "volume": 1154975.0}, {"date": "2023-12-19", "close": 18.77, "volume": 391710.0}, {"date": "2023-12-20", "close": 18.46, "volume": 302506.0}, {"date": "2023-12-21", "close": 18.44, "volume": 418474.0}, {"date": "2023-12-22", "close": 18.34, "volume": 285348.0}, {"date": "2023-12-26", "close": 18.54, "volume": 151492.0}, {"date": "2023-12-27", "close": 18.59, "volume": 326208.0}, {"date": "2023-12-28", "close": 18.48, "volume": 180847.0}, {"date": "2023-12-29", "close": 18.47, "volume": 196874.0}, {"date": "2024-01-02", "close": 18.09, "volume": 750799.0}, {"date": "2024-01-03", "close": 18.04, "volume": 468266.0}, {"date": "2024-01-04", "close": 17.77, "volume": 278716.0}, {"date": "2024-01-05", "close": 17.63, "volume": 237155.0}, {"date": "2024-01-08", "close": 17.8, "volume": 302390.0}, {"date": "2024-01-09", "close": 17.66, "volume": 355913.0}, {"date": "2024-01-10", "close": 17.67, "volume": 417167.0}, {"date": "2024-01-11", "close": 17.49, "volume": 546301.0}, {"date": "2024-01-12", "close": 17.84, "volume": 424056.0}, {"date": "2024-01-16", "close": 17.48, "volume": 384297.0}, {"date": "2024-01-17", "close": 17.72, "volume": 564813.0}, {"date": "2024-01-18", "close": 17.71, "volume": 548964.0}, {"date": "2024-01-19", "close": 17.9, "volume": 480501.0}, {"date": "2024-01-22", "close": 17.62, "volume": 383245.0}, {"date": "2024-01-23", "close": 17.71, "volume": 372059.0}, {"date": "2024-01-24", "close": 17.68, "volume": 436097.0}, {"date": "2024-01-25", "close": 17.74, "volume": 236703.0}, {"date": "2024-01-26", "close": 17.84, "volume": 287093.0}, {"date": "2024-01-29", "close": 17.78, "volume": 264150.0}, {"date": "2024-01-30", "close": 17.46, "volume": 654635.0}, {"date": "2024-01-31", "close": 17.58, "volume": 557566.0}, {"date": "2024-02-01", "close": 18.04, "volume": 331346.0}, {"date": "2024-02-02", "close": 17.83, "volume": 265219.0}, {"date": "2024-02-05", "close": 18.0, "volume": 508650.0}, {"date": "2024-02-06", "close": 18.33, "volume": 383398.0}, {"date": "2024-02-07", "close": 18.37, "volume": 489964.0}, {"date": "2024-02-08", "close": 18.41, "volume": 418242.0}, {"date": "2024-02-09", "close": 18.58, "volume": 392561.0}, {"date": "2024-02-12", "close": 18.73, "volume": 391527.0}, {"date": "2024-02-13", "close": 18.35, "volume": 379755.0}, {"date": "2024-02-14", "close": 18.51, "volume": 588772.0}, {"date": "2024-02-15", "close": 18.27, "volume": 374198.0}, {"date": "2024-02-16", "close": 17.65, "volume": 800141.0}, {"date": "2024-02-20", "close": 17.86, "volume": 719882.0}, {"date": "2024-02-21", "close": 18.08, "volume": 494480.0}, {"date": "2024-02-22", "close": 18.73, "volume": 529259.0}, {"date": "2024-02-23", "close": 18.4, "volume": 380445.0}, {"date": "2024-02-26", "close": 18.48, "volume": 397956.0}, {"date": "2024-02-27", "close": 19.03, "volume": 646840.0}, {"date": "2024-02-28", "close": 19.01, "volume": 333127.0}, {"date": "2024-02-29", "close": 18.49, "volume": 921644.0}, {"date": "2024-03-01", "close": 18.64, "volume": 552171.0}, {"date": "2024-03-04", "close": 18.41, "volume": 601647.0}, {"date": "2024-03-05", "close": 18.09, "volume": 447143.0}, {"date": "2024-03-06", "close": 18.33, "volume": 386904.0}, {"date": "2024-03-07", "close": 18.77, "volume": 708812.0}, {"date": "2024-03-08", "close": 18.97, "volume": 610807.0}, {"date": "2024-03-11", "close": 18.42, "volume": 557736.0}, {"date": "2024-03-12", "close": 18.54, "volume": 632117.0}, {"date": "2024-03-13", "close": 18.6, "volume": 276207.0}, {"date": "2024-03-14", "close": 18.85, "volume": 574715.0}, {"date": "2024-03-15", "close": 18.54, "volume": 332790.0}, {"date": "2024-03-18", "close": 18.47, "volume": 347024.0}, {"date": "2024-03-19", "close": 18.21, "volume": 334494.0}, {"date": "2024-03-20", "close": 18.31, "volume": 358306.0}, {"date": "2024-03-21", "close": 18.32, "volume": 382559.0}, {"date": "2024-03-22", "close": 18.26, "volume": 265244.0}, {"date": "2024-03-25", "close": 18.09, "volume": 722637.0}, {"date": "2024-03-26", "close": 18.16, "volume": 409200.0}, {"date": "2024-03-27", "close": 18.03, "volume": 483509.0}, {"date": "2024-03-28", "close": 17.75, "volume": 592275.0}, {"date": "2024-04-01", "close": 17.59, "volume": 286069.0}, {"date": "2024-04-02", "close": 17.61, "volume": 281221.0}, {"date": "2024-04-03", "close": 17.9, "volume": 324826.0}, {"date": "2024-04-04", "close": 18.46, "volume": 496848.0}, {"date": "2024-04-05", "close": 18.34, "volume": 384989.0}, {"date": "2024-04-08", "close": 18.41, "volume": 346868.0}, {"date": "2024-04-09", "close": 18.7, "volume": 366071.0}, {"date": "2024-04-10", "close": 17.55, "volume": 423439.0}, {"date": "2024-04-11", "close": 17.16, "volume": 336117.0}, {"date": "2024-04-12", "close": 16.87, "volume": 527927.0}, {"date": "2024-04-15", "close": 16.68, "volume": 519785.0}, {"date": "2024-04-16", "close": 16.4, "volume": 526193.0}, {"date": "2024-04-17", "close": 16.45, "volume": 381772.0}, {"date": "2024-04-18", "close": 16.37, "volume": 398462.0}, {"date": "2024-04-19", "close": 16.67, "volume": 520752.0}, {"date": "2024-04-22", "close": 16.79, "volume": 287855.0}, {"date": "2024-04-23", "close": 16.84, "volume": 247231.0}, {"date": "2024-04-24", "close": 16.86, "volume": 434748.0}, {"date": "2024-04-25", "close": 16.86, "volume": 366829.0}, {"date": "2024-04-26", "close": 17.09, "volume": 363067.0}, {"date": "2024-04-29", "close": 17.21, "volume": 260119.0}, {"date": "2024-04-30", "close": 17.03, "volume": 319867.0}, {"date": "2024-05-01", "close": 17.12, "volume": 212276.0}, {"date": "2024-05-02", "close": 17.69, "volume": 503050.0}, {"date": "2024-05-03", "close": 18.2, "volume": 593897.0}, {"date": "2024-05-06", "close": 18.25, "volume": 372694.0}, {"date": "2024-05-07", "close": 17.14, "volume": 885705.0}, {"date": "2024-05-08", "close": 16.89, "volume": 424350.0}, {"date": "2024-05-09", "close": 16.39, "volume": 631548.0}, {"date": "2024-05-10", "close": 16.23, "volume": 359944.0}, {"date": "2024-05-13", "close": 16.3, "volume": 499397.0}, {"date": "2024-05-14", "close": 16.38, "volume": 419101.0}, {"date": "2024-05-15", "close": 16.63, "volume": 346730.0}, {"date": "2024-05-16", "close": 16.94, "volume": 525650.0}, {"date": "2024-05-17", "close": 16.93, "volume": 458829.0}, {"date": "2024-05-20", "close": 16.48, "volume": 553857.0}, {"date": "2024-05-21", "close": 16.24, "volume": 515475.0}, {"date": "2024-05-22", "close": 16.39, "volume": 458575.0}, {"date": "2024-05-23", "close": 15.98, "volume": 361793.0}, {"date": "2024-05-24", "close": 15.97, "volume": 641260.0}, {"date": "2024-05-28", "close": 16.0, "volume": 467726.0}, {"date": "2024-05-29", "close": 15.71, "volume": 404634.0}, {"date": "2024-05-30", "close": 15.84, "volume": 248807.0}, {"date": "2024-05-31", "close": 15.23, "volume": 1093219.0}, {"date": "2024-06-03", "close": 15.23, "volume": 465317.0}, {"date": "2024-06-04", "close": 15.38, "volume": 358808.0}, {"date": "2024-06-05", "close": 15.49, "volume": 393739.0}, {"date": "2024-06-06", "close": 15.63, "volume": 235233.0}, {"date": "2024-06-07", "close": 15.21, "volume": 374225.0}, {"date": "2024-06-10", "close": 14.89, "volume": 333331.0}, {"date": "2024-06-11", "close": 14.99, "volume": 293486.0}, {"date": "2024-06-12", "close": 14.59, "volume": 506628.0}, {"date": "2024-06-13", "close": 14.56, "volume": 358001.0}, {"date": "2024-06-14", "close": 14.81, "volume": 321046.0}, {"date": "2024-06-17", "close": 14.41, "volume": 355834.0}, {"date": "2024-06-18", "close": 14.51, "volume": 299252.0}, {"date": "2024-06-20", "close": 14.4, "volume": 301762.0}, {"date": "2024-06-21", "close": 14.56, "volume": 501547.0}, {"date": "2024-06-24", "close": 14.69, "volume": 379450.0}, {"date": "2024-06-25", "close": 14.64, "volume": 456832.0}, {"date": "2024-06-26", "close": 14.52, "volume": 378010.0}, {"date": "2024-06-27", "close": 14.52, "volume": 790237.0}, {"date": "2024-06-28", "close": 14.32, "volume": 566656.0}, {"date": "2024-07-01", "close": 14.31, "volume": 634515.0}, {"date": "2024-07-02", "close": 14.05, "volume": 675282.0}, {"date": "2024-07-03", "close": 14.38, "volume": 311417.0}, {"date": "2024-07-05", "close": 14.52, "volume": 608309.0}, {"date": "2024-07-08", "close": 14.53, "volume": 332722.0}, {"date": "2024-07-09", "close": 14.64, "volume": 334892.0}, {"date": "2024-07-10", "close": 14.9, "volume": 413200.0}, {"date": "2024-07-11", "close": 15.44, "volume": 799248.0}, {"date": "2024-07-12", "close": 15.58, "volume": 497881.0}, {"date": "2024-07-15", "close": 15.28, "volume": 344636.0}, {"date": "2024-07-16", "close": 15.39, "volume": 516438.0}, {"date": "2024-07-17", "close": 15.53, "volume": 544929.0}, {"date": "2024-07-18", "close": 15.01, "volume": 408115.0}, {"date": "2024-07-19", "close": 14.93, "volume": 548284.0}, {"date": "2024-07-22", "close": 15.22, "volume": 401668.0}, {"date": "2024-07-23", "close": 14.88, "volume": 220637.0}, {"date": "2024-07-24", "close": 14.74, "volume": 765260.0}, {"date": "2024-07-25", "close": 14.54, "volume": 507009.0}, {"date": "2024-07-26", "close": 14.35, "volume": 888625.0}, {"date": "2024-07-29", "close": 14.33, "volume": 541311.0}, {"date": "2024-07-30", "close": 14.51, "volume": 663491.0}, {"date": "2024-07-31", "close": 15.36, "volume": 1108476.0}, {"date": "2024-08-01", "close": 15.3, "volume": 631279.0}, {"date": "2024-08-02", "close": 15.44, "volume": 416741.0}, {"date": "2024-08-05", "close": 14.99, "volume": 508830.0}, {"date": "2024-08-06", "close": 15.15, "volume": 584448.0}, {"date": "2024-08-07", "close": 15.47, "volume": 644656.0}, {"date": "2024-08-08", "close": 15.58, "volume": 372065.0}, {"date": "2024-08-09", "close": 15.94, "volume": 343968.0}, {"date": "2024-08-12", "close": 16.05, "volume": 365371.0}, {"date": "2024-08-13", "close": 16.4, "volume": 428414.0}, {"date": "2024-08-14", "close": 16.57, "volume": 437066.0}, {"date": "2024-08-15", "close": 16.4, "volume": 464549.0}, {"date": "2024-08-16", "close": 16.73, "volume": 419378.0}, {"date": "2024-08-19", "close": 16.91, "volume": 525041.0}, {"date": "2024-08-20", "close": 16.72, "volume": 422653.0}, {"date": "2024-08-21", "close": 16.71, "volume": 420079.0}, {"date": "2024-08-22", "close": 16.15, "volume": 495782.0}, {"date": "2024-08-23", "close": 16.59, "volume": 291904.0}, {"date": "2024-08-26", "close": 16.4, "volume": 197576.0}, {"date": "2024-08-27", "close": 16.31, "volume": 218251.0}, {"date": "2024-08-28", "close": 16.28, "volume": 313827.0}, {"date": "2024-08-29", "close": 15.99, "volume": 276052.0}, {"date": "2024-08-30", "close": 15.92, "volume": 536324.0}, {"date": "2024-09-03", "close": 16.04, "volume": 370674.0}, {"date": "2024-09-04", "close": 16.32, "volume": 254769.0}, {"date": "2024-09-05", "close": 16.69, "volume": 449063.0}, {"date": "2024-09-06", "close": 16.49, "volume": 280343.0}, {"date": "2024-09-09", "close": 16.25, "volume": 515180.0}, {"date": "2024-09-10", "close": 16.15, "volume": 238397.0}, {"date": "2024-09-11", "close": 16.27, "volume": 332135.0}, {"date": "2024-09-12", "close": 16.26, "volume": 255187.0}, {"date": "2024-09-13", "close": 16.54, "volume": 511655.0}, {"date": "2024-09-16", "close": 16.9, "volume": 337429.0}, {"date": "2024-09-17", "close": 16.94, "volume": 514823.0}, {"date": "2024-09-18", "close": 17.17, "volume": 354823.0}, {"date": "2024-09-19", "close": 17.0, "volume": 1168051.0}, {"date": "2024-09-20", "close": 16.95, "volume": 534026.0}, {"date": "2024-09-23", "close": 16.9, "volume": 390522.0}, {"date": "2024-09-24", "close": 17.31, "volume": 324275.0}, {"date": "2024-09-25", "close": 17.16, "volume": 442952.0}, {"date": "2024-09-26", "close": 17.19, "volume": 417524.0}, {"date": "2024-09-27", "close": 17.28, "volume": 1695792.0}, {"date": "2024-09-30", "close": 17.22, "volume": 455150.0}, {"date": "2024-10-01", "close": 17.02, "volume": 407616.0}, {"date": "2024-10-02", "close": 17.19, "volume": 556580.0}, {"date": "2024-10-03", "close": 16.54, "volume": 537556.0}, {"date": "2024-10-04", "close": 16.31, "volume": 439176.0}, {"date": "2024-10-07", "close": 15.94, "volume": 303926.0}, {"date": "2024-10-08", "close": 15.9, "volume": 561670.0}, {"date": "2024-10-09", "close": 15.55, "volume": 602304.0}, {"date": "2024-10-10", "close": 15.47, "volume": 414381.0}, {"date": "2024-10-11", "close": 15.2, "volume": 605669.0}, {"date": "2024-10-14", "close": 15.21, "volume": 664230.0}, {"date": "2024-10-15", "close": 15.26, "volume": 510682.0}, {"date": "2024-10-16", "close": 15.56, "volume": 401685.0}, {"date": "2024-10-17", "close": 15.54, "volume": 299076.0}, {"date": "2024-10-18", "close": 15.42, "volume": 327257.0}, {"date": "2024-10-21", "close": 15.29, "volume": 287322.0}, {"date": "2024-10-22", "close": 15.07, "volume": 413321.0}, {"date": "2024-10-23", "close": 15.12, "volume": 311780.0}, {"date": "2024-10-24", "close": 15.22, "volume": 387614.0}, {"date": "2024-10-25", "close": 14.8, "volume": 447078.0}, {"date": "2024-10-28", "close": 15.16, "volume": 1823620.0}, {"date": "2024-10-29", "close": 14.29, "volume": 1267319.0}, {"date": "2024-10-30", "close": 14.39, "volume": 724934.0}, {"date": "2024-10-31", "close": 14.3, "volume": 425361.0}, {"date": "2024-11-01", "close": 14.15, "volume": 559239.0}, {"date": "2024-11-04", "close": 14.36, "volume": 820424.0}, {"date": "2024-11-05", "close": 14.09, "volume": 856174.0}, {"date": "2024-11-06", "close": 14.26, "volume": 545135.0}, {"date": "2024-11-07", "close": 14.11, "volume": 768452.0}, {"date": "2024-11-08", "close": 13.91, "volume": 543015.0}, {"date": "2024-11-11", "close": 14.35, "volume": 724670.0}, {"date": "2024-11-12", "close": 14.3, "volume": 584152.0}, {"date": "2024-11-13", "close": 14.12, "volume": 501412.0}, {"date": "2024-11-14", "close": 14.24, "volume": 614900.0}, {"date": "2024-11-15", "close": 14.17, "volume": 232987.0}, {"date": "2024-11-18", "close": 14.26, "volume": 548065.0}, {"date": "2024-11-19", "close": 14.18, "volume": 292693.0}, {"date": "2024-11-20", "close": 14.09, "volume": 289494.0}, {"date": "2024-11-21", "close": 13.69, "volume": 455542.0}, {"date": "2024-11-22", "close": 13.9, "volume": 314219.0}, {"date": "2024-11-25", "close": 14.05, "volume": 568370.0}, {"date": "2024-11-26", "close": 14.05, "volume": 272193.0}, {"date": "2024-11-27", "close": 13.68, "volume": 462119.0}, {"date": "2024-11-29", "close": 12.9, "volume": 491238.0}, {"date": "2024-12-02", "close": 12.94, "volume": 723900.0}, {"date": "2024-12-03", "close": 13.08, "volume": 512304.0}, {"date": "2024-12-04", "close": 13.18, "volume": 581667.0}, {"date": "2024-12-05", "close": 13.38, "volume": 482437.0}, {"date": "2024-12-06", "close": 13.24, "volume": 376490.0}, {"date": "2024-12-09", "close": 12.78, "volume": 684946.0}, {"date": "2024-12-10", "close": 13.05, "volume": 429889.0}, {"date": "2024-12-11", "close": 13.26, "volume": 638384.0}, {"date": "2024-12-12", "close": 12.71, "volume": 632240.0}, {"date": "2024-12-13", "close": 12.6, "volume": 505258.0}, {"date": "2024-12-16", "close": 12.37, "volume": 247428.0}, {"date": "2024-12-17", "close": 12.33, "volume": 892929.0}, {"date": "2024-12-18", "close": 11.82, "volume": 754029.0}, {"date": "2024-12-19", "close": 12.04, "volume": 612040.0}, {"date": "2024-12-20", "close": 12.23, "volume": 576561.0}, {"date": "2024-12-23", "close": 12.04, "volume": 525211.0}, {"date": "2024-12-24", "close": 12.08, "volume": 61865.0}, {"date": "2024-12-26", "close": 11.81, "volume": 494936.0}, {"date": "2024-12-27", "close": 11.85, "volume": 463626.0}, {"date": "2024-12-30", "close": 11.71, "volume": 375466.0}, {"date": "2024-12-31", "close": 11.76, "volume": 226157.0}, {"date": "2025-01-02", "close": 11.84, "volume": 370999.0}, {"date": "2025-01-03", "close": 11.61, "volume": 252588.0}, {"date": "2025-01-06", "close": 11.86, "volume": 247615.0}, {"date": "2025-01-07", "close": 12.11, "volume": 889196.0}, {"date": "2025-01-08", "close": 11.97, "volume": 470321.0}, {"date": "2025-01-10", "close": 11.42, "volume": 668845.0}, {"date": "2025-01-13", "close": 11.49, "volume": 762127.0}, {"date": "2025-01-14", "close": 11.61, "volume": 337367.0}, {"date": "2025-01-15", "close": 12.07, "volume": 413258.0}, {"date": "2025-01-16", "close": 12.01, "volume": 340701.0}, {"date": "2025-01-17", "close": 12.16, "volume": 626074.0}, {"date": "2025-01-21", "close": 12.52, "volume": 739500.0}, {"date": "2025-01-22", "close": 12.95, "volume": 838186.0}, {"date": "2025-01-23", "close": 12.99, "volume": 745674.0}, {"date": "2025-01-24", "close": 12.73, "volume": 624599.0}, {"date": "2025-01-27", "close": 13.39, "volume": 519741.0}, {"date": "2025-01-28", "close": 13.19, "volume": 460615.0}, {"date": "2025-01-29", "close": 13.23, "volume": 401407.0}, {"date": "2025-01-30", "close": 13.34, "volume": 758397.0}, {"date": "2025-01-31", "close": 13.24, "volume": 1493538.0}, {"date": "2025-02-03", "close": 13.57, "volume": 1079219.0}, {"date": "2025-02-04", "close": 13.75, "volume": 381501.0}, {"date": "2025-02-05", "close": 13.39, "volume": 812983.0}, {"date": "2025-02-06", "close": 13.39, "volume": 712619.0}, {"date": "2025-02-07", "close": 13.43, "volume": 472170.0}, {"date": "2025-02-10", "close": 13.54, "volume": 512326.0}, {"date": "2025-02-11", "close": 14.72, "volume": 918094.0}, {"date": "2025-02-12", "close": 14.98, "volume": 829070.0}, {"date": "2025-02-13", "close": 15.11, "volume": 1157915.0}, {"date": "2025-02-14", "close": 15.21, "volume": 1233145.0}, {"date": "2025-02-18", "close": 15.18, "volume": 571400.0}, {"date": "2025-02-19", "close": 15.01, "volume": 704022.0}, {"date": "2025-02-20", "close": 15.0, "volume": 723800.0}, {"date": "2025-02-21", "close": 14.92, "volume": 498771.0}, {"date": "2025-02-24", "close": 14.76, "volume": 532862.0}, {"date": "2025-02-25", "close": 14.89, "volume": 562102.0}, {"date": "2025-02-26", "close": 14.09, "volume": 707993.0}, {"date": "2025-02-27", "close": 14.18, "volume": 377431.0}, {"date": "2025-02-28", "close": 13.82, "volume": 833177.0}, {"date": "2025-03-03", "close": 14.0, "volume": 327111.0}, {"date": "2025-03-04", "close": 13.97, "volume": 287240.0}, {"date": "2025-03-05", "close": 14.11, "volume": 551827.0}, {"date": "2025-03-06", "close": 14.18, "volume": 385070.0}, {"date": "2025-03-07", "close": 14.54, "volume": 569849.0}, {"date": "2025-03-10", "close": 14.58, "volume": 476321.0}, {"date": "2025-03-11", "close": 14.24, "volume": 471654.0}, {"date": "2025-03-12", "close": 14.48, "volume": 545669.0}, {"date": "2025-03-13", "close": 14.59, "volume": 385568.0}, {"date": "2025-03-14", "close": 14.99, "volume": 387652.0}, {"date": "2025-03-17", "close": 15.15, "volume": 428606.0}, {"date": "2025-03-18", "close": 15.07, "volume": 595185.0}, {"date": "2025-03-19", "close": 15.13, "volume": 444137.0}, {"date": "2025-03-20", "close": 14.97, "volume": 515945.0}, {"date": "2025-03-21", "close": 15.1, "volume": 325583.0}, {"date": "2025-03-24", "close": 15.01, "volume": 353887.0}, {"date": "2025-03-25", "close": 15.13, "volume": 859468.0}, {"date": "2025-03-26", "close": 15.4, "volume": 509879.0}, {"date": "2025-03-27", "close": 15.59, "volume": 462986.0}, {"date": "2025-03-28", "close": 15.43, "volume": 234096.0}, {"date": "2025-03-31", "close": 15.65, "volume": 736753.0}, {"date": "2025-04-01", "close": 15.9, "volume": 507902.0}, {"date": "2025-04-02", "close": 15.96, "volume": 639175.0}, {"date": "2025-04-03", "close": 16.51, "volume": 657774.0}, {"date": "2025-04-04", "close": 15.21, "volume": 720637.0}, {"date": "2025-04-07", "close": 14.59, "volume": 670051.0}, {"date": "2025-04-08", "close": 14.53, "volume": 559175.0}, {"date": "2025-04-09", "close": 15.28, "volume": 744542.0}, {"date": "2025-04-10", "close": 14.45, "volume": 622211.0}, {"date": "2025-04-11", "close": 14.82, "volume": 659430.0}, {"date": "2025-04-14", "close": 14.94, "volume": 469005.0}, {"date": "2025-04-15", "close": 14.96, "volume": 661689.0}, {"date": "2025-04-16", "close": 14.9, "volume": 379877.0}, {"date": "2025-04-17", "close": 15.37, "volume": 244570.0}, {"date": "2025-04-21", "close": 15.31, "volume": 198709.0}, {"date": "2025-04-22", "close": 15.61, "volume": 169136.0}, {"date": "2025-04-23", "close": 15.92, "volume": 562811.0}, {"date": "2025-04-24", "close": 16.33, "volume": 195695.0}, {"date": "2025-04-25", "close": 16.24, "volume": 443585.0}, {"date": "2025-04-28", "close": 16.47, "volume": 181511.0}, {"date": "2025-04-29", "close": 16.61, "volume": 319283.0}, {"date": "2025-04-30", "close": 16.68, "volume": 321528.0}, {"date": "2025-05-01", "close": 16.53, "volume": 196237.0}, {"date": "2025-05-02", "close": 16.58, "volume": 194919.0}, {"date": "2025-05-05", "close": 16.25, "volume": 249163.0}, {"date": "2025-05-06", "close": 17.38, "volume": 389489.0}, {"date": "2025-05-07", "close": 17.41, "volume": 368538.0}, {"date": "2025-05-08", "close": 17.17, "volume": 317574.0}, {"date": "2025-05-09", "close": 17.16, "volume": 229875.0}, {"date": "2025-05-12", "close": 16.8, "volume": 381884.0}, {"date": "2025-05-13", "close": 17.39, "volume": 358305.0}, {"date": "2025-05-14", "close": 17.76, "volume": 332038.0}, {"date": "2025-05-15", "close": 17.31, "volume": 421141.0}, {"date": "2025-05-16", "close": 17.4, "volume": 217850.0}, {"date": "2025-05-19", "close": 17.31, "volume": 249892.0}, {"date": "2025-05-20", "close": 17.42, "volume": 314892.0}, {"date": "2025-05-21", "close": 17.51, "volume": 282082.0}, {"date": "2025-05-22", "close": 17.06, "volume": 365411.0}, {"date": "2025-05-23", "close": 16.97, "volume": 272787.0}, {"date": "2025-05-27", "close": 17.31, "volume": 283609.0}, {"date": "2025-05-28", "close": 17.32, "volume": 282580.0}, {"date": "2025-05-29", "close": 17.15, "volume": 369944.0}, {"date": "2025-05-30", "close": 17.01, "volume": 515856.0}, {"date": "2025-06-02", "close": 17.23, "volume": 325882.0}, {"date": "2025-06-03", "close": 17.53, "volume": 261335.0}, {"date": "2025-06-04", "close": 18.1, "volume": 560214.0}, {"date": "2025-06-05", "close": 17.88, "volume": 475292.0}, {"date": "2025-06-06", "close": 17.94, "volume": 346290.0}, {"date": "2025-06-09", "close": 17.8, "volume": 697592.0}, {"date": "2025-06-10", "close": 18.08, "volume": 392385.0}, {"date": "2025-06-11", "close": 18.83, "volume": 2253915.0}, {"date": "2025-06-12", "close": 18.91, "volume": 333018.0}, {"date": "2025-06-13", "close": 18.59, "volume": 307565.0}, {"date": "2025-06-16", "close": 19.09, "volume": 386340.0}, {"date": "2025-06-17", "close": 19.11, "volume": 423490.0}, {"date": "2025-06-18", "close": 19.24, "volume": 500319.0}, {"date": "2025-06-20", "close": 19.38, "volume": 384213.0}, {"date": "2025-06-23", "close": 19.23, "volume": 518056.0}, {"date": "2025-06-24", "close": 19.21, "volume": 319801.0}, {"date": "2025-06-25", "close": 18.63, "volume": 653868.0}, {"date": "2025-06-26", "close": 19.56, "volume": 1417033.0}, {"date": "2025-06-27", "close": 19.45, "volume": 322252.0}, {"date": "2025-06-30", "close": 20.11, "volume": 542067.0}, {"date": "2025-07-01", "close": 20.23, "volume": 386661.0}, {"date": "2025-07-02", "close": 20.17, "volume": 380770.0}, {"date": "2025-07-03", "close": 20.66, "volume": 844435.0}, {"date": "2025-07-07", "close": 20.37, "volume": 610282.0}, {"date": "2025-07-08", "close": 19.88, "volume": 456746.0}, {"date": "2025-07-09", "close": 19.47, "volume": 574756.0}, {"date": "2025-07-10", "close": 19.32, "volume": 473140.0}, {"date": "2025-07-11", "close": 18.99, "volume": 622657.0}, {"date": "2025-07-14", "close": 18.66, "volume": 451278.0}, {"date": "2025-07-15", "close": 18.61, "volume": 352512.0}, {"date": "2025-07-16", "close": 18.7, "volume": 535575.0}, {"date": "2025-07-17", "close": 18.56, "volume": 308778.0}, {"date": "2025-07-18", "close": 18.24, "volume": 365713.0}, {"date": "2025-07-21", "close": 18.13, "volume": 614455.0}, {"date": "2025-07-22", "close": 17.85, "volume": 876312.0}, {"date": "2025-07-23", "close": 18.14, "volume": 421933.0}, {"date": "2025-07-24", "close": 18.09, "volume": 393681.0}, {"date": "2025-07-25", "close": 17.99, "volume": 357820.0}, {"date": "2025-07-28", "close": 17.77, "volume": 383818.0}, {"date": "2025-07-29", "close": 17.9, "volume": 327943.0}, {"date": "2025-07-30", "close": 18.01, "volume": 332355.0}, {"date": "2025-07-31", "close": 18.38, "volume": 288441.0}, {"date": "2025-08-01", "close": 18.8, "volume": 309624.0}, {"date": "2025-08-04", "close": 19.24, "volume": 354179.0}, {"date": "2025-08-05", "close": 19.63, "volume": 252575.0}, {"date": "2025-08-06", "close": 19.72, "volume": 511687.0}, {"date": "2025-08-07", "close": 20.31, "volume": 402438.0}, {"date": "2025-08-08", "close": 20.61, "volume": 354801.0}, {"date": "2025-08-11", "close": 20.98, "volume": 433357.0}, {"date": "2025-08-12", "close": 20.5, "volume": 517064.0}, {"date": "2025-08-13", "close": 20.43, "volume": 672039.0}, {"date": "2025-08-14", "close": 20.53, "volume": 244365.0}, {"date": "2025-08-15", "close": 20.83, "volume": 283420.0}, {"date": "2025-08-18", "close": 20.59, "volume": 265814.0}, {"date": "2025-08-19", "close": 20.29, "volume": 220247.0}, {"date": "2025-08-20", "close": 20.42, "volume": 462204.0}, {"date": "2025-08-21", "close": 20.56, "volume": 781049.0}, {"date": "2025-08-22", "close": 20.95, "volume": 293484.0}, {"date": "2025-08-25", "close": 21.22, "volume": 255000.0}, {"date": "2025-08-26", "close": 21.07, "volume": 426198.0}, {"date": "2025-08-27", "close": 21.27, "volume": 635634.0}, {"date": "2025-08-28", "close": 21.47, "volume": 296112.0}, {"date": "2025-08-29", "close": 21.15, "volume": 321838.0}, {"date": "2025-09-02", "close": 20.75, "volume": 1490918.0}, {"date": "2025-09-03", "close": 20.79, "volume": 1168368.0}, {"date": "2025-09-04", "close": 20.83, "volume": 778060.0}, {"date": "2025-09-05", "close": 21.35, "volume": 592183.0}, {"date": "2025-09-08", "close": 20.98, "volume": 233344.0}, {"date": "2025-09-09", "close": 20.89, "volume": 562640.0}, {"date": "2025-09-10", "close": 20.75, "volume": 963578.0}, {"date": "2025-09-11", "close": 20.94, "volume": 389238.0}, {"date": "2025-09-12", "close": 21.28, "volume": 422011.0}, {"date": "2025-09-15", "close": 21.31, "volume": 211399.0}, {"date": "2025-09-16", "close": 21.49, "volume": 237523.0}, {"date": "2025-09-17", "close": 21.73, "volume": 414778.0}, {"date": "2025-09-18", "close": 21.56, "volume": 687011.0}, {"date": "2025-09-19", "close": 21.72, "volume": 141916.0}, {"date": "2025-09-22", "close": 21.63, "volume": 145014.0}, {"date": "2025-09-23", "close": 22.03, "volume": 182635.0}, {"date": "2025-09-24", "close": 21.64, "volume": 166269.0}, {"date": "2025-09-25", "close": 21.29, "volume": 198208.0}, {"date": "2025-09-26", "close": 21.52, "volume": 147174.0}, {"date": "2025-09-29", "close": 21.95, "volume": 172626.0}, {"date": "2025-09-30", "close": 22.32, "volume": 261127.0}, {"date": "2025-10-01", "close": 22.04, "volume": 270248.0}, {"date": "2025-10-02", "close": 21.93, "volume": 176909.0}, {"date": "2025-10-03", "close": 22.08, "volume": 168174.0}, {"date": "2025-10-06", "close": 22.11, "volume": 146076.0}, {"date": "2025-10-07", "close": 21.38, "volume": 265458.0}, {"date": "2025-10-08", "close": 21.37, "volume": 519589.0}, {"date": "2025-10-09", "close": 21.34, "volume": 162880.0}, {"date": "2025-10-10", "close": 20.54, "volume": 474870.0}, {"date": "2025-10-13", "close": 20.77, "volume": 311613.0}, {"date": "2025-10-14", "close": 20.7, "volume": 201326.0}, {"date": "2025-10-15", "close": 21.18, "volume": 354028.0}, {"date": "2025-10-16", "close": 21.39, "volume": 211237.0}, {"date": "2025-10-17", "close": 21.84, "volume": 200540.0}, {"date": "2025-10-20", "close": 22.16, "volume": 147854.0}, {"date": "2025-10-21", "close": 21.8, "volume": 236241.0}, {"date": "2025-10-22", "close": 21.94, "volume": 780755.0}, {"date": "2025-10-23", "close": 22.38, "volume": 326333.0}, {"date": "2025-10-24", "close": 22.64, "volume": 978765.0}, {"date": "2025-10-27", "close": 23.33, "volume": 421868.0}, {"date": "2025-10-28", "close": 23.5, "volume": 529239.0}, {"date": "2025-10-29", "close": 23.2, "volume": 460612.0}, {"date": "2025-10-30", "close": 23.13, "volume": 348412.0}, {"date": "2025-10-31", "close": 22.59, "volume": 381132.0}, {"date": "2025-11-03", "close": 22.6, "volume": 729110.0}, {"date": "2025-11-04", "close": 22.74, "volume": 347266.0}, {"date": "2025-11-05", "close": 23.16, "volume": 430671.0}, {"date": "2025-11-06", "close": 22.81, "volume": 328216.0}, {"date": "2025-11-07", "close": 22.9, "volume": 326547.0}, {"date": "2025-11-10", "close": 23.05, "volume": 423966.0}, {"date": "2025-11-11", "close": 23.77, "volume": 386702.0}, {"date": "2025-11-12", "close": 23.28, "volume": 259797.0}, {"date": "2025-11-13", "close": 23.04, "volume": 459449.0}, {"date": "2025-11-14", "close": 23.43, "volume": 206887.0}, {"date": "2025-11-17", "close": 23.12, "volume": 307813.0}, {"date": "2025-11-18", "close": 23.41, "volume": 264131.0}, {"date": "2025-11-19", "close": 22.74, "volume": 244430.0}, {"date": "2025-11-20", "close": 22.34, "volume": 233477.0}, {"date": "2025-11-21", "close": 22.82, "volume": 311178.0}, {"date": "2025-11-24", "close": 22.93, "volume": 251837.0}, {"date": "2025-11-25", "close": 23.04, "volume": 174191.0}, {"date": "2025-11-26", "close": 23.34, "volume": 294649.0}, {"date": "2025-11-28", "close": 23.48, "volume": 140802.0}, {"date": "2025-12-01", "close": 22.85, "volume": 295297.0}, {"date": "2025-12-02", "close": 22.62, "volume": 626349.0}, {"date": "2025-12-03", "close": 22.19, "volume": 366123.0}, {"date": "2025-12-04", "close": 22.38, "volume": 501056.0}, {"date": "2025-12-05", "close": 21.23, "volume": 551105.0}, {"date": "2025-12-08", "close": 21.55, "volume": 335814.0}, {"date": "2025-12-09", "close": 21.53, "volume": 404512.0}, {"date": "2025-12-10", "close": 21.61, "volume": 305625.0}, {"date": "2025-12-11", "close": 21.5, "volume": 416937.0}, {"date": "2025-12-12", "close": 21.57, "volume": 265909.0}, {"date": "2025-12-15", "close": 21.69, "volume": 176324.0}, {"date": "2025-12-16", "close": 20.81, "volume": 281703.0}, {"date": "2025-12-17", "close": 20.7, "volume": 257778.0}, {"date": "2025-12-18", "close": 20.55, "volume": 477338.0}, {"date": "2025-12-19", "close": 20.62, "volume": 378950.0}, {"date": "2025-12-22", "close": 20.06, "volume": 933863.0}, {"date": "2025-12-23", "close": 20.08, "volume": 256220.0}, {"date": "2025-12-24", "close": 20.27, "volume": 101056.0}, {"date": "2025-12-26", "close": 20.27, "volume": 334671.0}, {"date": "2025-12-29", "close": 19.36, "volume": 380245.0}, {"date": "2025-12-30", "close": 19.51, "volume": 353481.0}, {"date": "2025-12-31", "close": 19.45, "volume": 193101.0}, {"date": "2026-01-02", "close": 19.91, "volume": 458373.0}, {"date": "2026-01-05", "close": 19.97, "volume": 446311.0}, {"date": "2026-01-06", "close": 20.11, "volume": 905999.0}, {"date": "2026-01-07", "close": 20.08, "volume": 1159194.0}, {"date": "2026-01-08", "close": 20.43, "volume": 433647.0}, {"date": "2026-01-09", "close": 20.75, "volume": 378234.0}, {"date": "2026-01-12", "close": 20.96, "volume": 463693.0}, {"date": "2026-01-13", "close": 20.39, "volume": 642618.0}, {"date": "2026-01-14", "close": 21.12, "volume": 420624.0}, {"date": "2026-01-15", "close": 21.67, "volume": 574637.0}, {"date": "2026-01-16", "close": 21.3, "volume": 458197.0}, {"date": "2026-01-20", "close": 22.58, "volume": 529250.0}, {"date": "2026-01-21", "close": 22.66, "volume": 561777.0}, {"date": "2026-01-22", "close": 22.88, "volume": 396731.0}, {"date": "2026-01-23", "close": 23.31, "volume": 224941.0}, {"date": "2026-01-26", "close": 23.38, "volume": 239250.0}, {"date": "2026-01-27", "close": 23.83, "volume": 225416.0}, {"date": "2026-01-28", "close": 24.16, "volume": 226375.0}, {"date": "2026-01-29", "close": 24.08, "volume": 314256.0}, {"date": "2026-01-30", "close": 23.3, "volume": 290540.0}, {"date": "2026-02-02", "close": 23.45, "volume": 329202.0}, {"date": "2026-02-03", "close": 23.88, "volume": 424346.0}, {"date": "2026-02-04", "close": 23.57, "volume": 331847.0}, {"date": "2026-02-05", "close": 24.22, "volume": 381986.0}, {"date": "2026-02-06", "close": 24.46, "volume": 263263.0}, {"date": "2026-02-09", "close": 25.3, "volume": 425112.0}, {"date": "2026-02-10", "close": 25.22, "volume": 563330.0}, {"date": "2026-02-11", "close": 27.11, "volume": 864546.0}, {"date": "2026-02-12", "close": 27.15, "volume": 477392.0}, {"date": "2026-02-13", "close": 26.12, "volume": 797303.0}, {"date": "2026-02-17", "close": 26.26, "volume": 198957.0}, {"date": "2026-02-18", "close": 25.73, "volume": 469664.0}, {"date": "2026-02-19", "close": 25.94, "volume": 305333.0}, {"date": "2026-02-20", "close": 26.19, "volume": 315325.0}, {"date": "2026-02-23", "close": 26.54, "volume": 376739.0}, {"date": "2026-02-24", "close": 27.5, "volume": 387174.0}, {"date": "2026-02-25", "close": 27.38, "volume": 362168.0}, {"date": "2026-02-26", "close": 27.38, "volume": 341819.0}, {"date": "2026-02-27", "close": 27.48, "volume": 180972.0}, {"date": "2026-03-02", "close": 26.5, "volume": 456673.0}, {"date": "2026-03-03", "close": 25.46, "volume": 551575.0}, {"date": "2026-03-04", "close": 26.53, "volume": 613421.0}, {"date": "2026-03-05", "close": 25.56, "volume": 276789.0}, {"date": "2026-03-06", "close": 25.45, "volume": 283765.0}, {"date": "2026-03-09", "close": 26.0, "volume": 509014.0}, {"date": "2026-03-10", "close": 26.43, "volume": 553212.0}, {"date": "2026-03-11", "close": 26.07, "volume": 361308.0}, {"date": "2026-03-12", "close": 25.09, "volume": 381692.0}, {"date": "2026-03-13", "close": 24.99, "volume": 390605.0}, {"date": "2026-03-16", "close": 25.47, "volume": 410623.0}, {"date": "2026-03-17", "close": 25.63, "volume": 360784.0}, {"date": "2026-03-18", "close": 25.2, "volume": 307357.0}, {"date": "2026-03-19", "close": 25.49, "volume": 404039.0}, {"date": "2026-03-20", "close": 24.62, "volume": 419427.0}, {"date": "2026-03-23", "close": 25.68, "volume": 571074.0}, {"date": "2026-03-24", "close": 25.8, "volume": 388066.0}, {"date": "2026-03-25", "close": 26.21, "volume": 344850.0}, {"date": "2026-03-26", "close": 25.6, "volume": 254266.0}, {"date": "2026-03-27", "close": 25.52, "volume": 196528.0}, {"date": "2026-03-30", "close": 25.47, "volume": 275218.0}, {"date": "2026-03-31", "close": 26.49, "volume": 611537.0}, {"date": "2026-04-01", "close": 26.72, "volume": 636768.0}, {"date": "2026-04-02", "close": 26.38, "volume": 360606.0}, {"date": "2026-04-06", "close": 26.01, "volume": 184145.0}, {"date": "2026-04-07", "close": 26.04, "volume": 822674.0}, {"date": "2026-04-08", "close": 27.0, "volume": 309162.0}, {"date": "2026-04-09", "close": 27.58, "volume": 301732.0}, {"date": "2026-04-10", "close": 27.96, "volume": 997010.0}, {"date": "2026-04-13", "close": 27.3, "volume": 555022.0}, {"date": "2026-04-14", "close": 27.33, "volume": 613907.0}, {"date": "2026-04-15", "close": 27.31, "volume": 683251.0}, {"date": "2026-04-16", "close": 26.63, "volume": 522770.0}, {"date": "2026-04-17", "close": 26.83, "volume": 372306.0}, {"date": "2026-04-20", "close": 27.04, "volume": 250349.0}, {"date": "2026-04-21", "close": 26.55, "volume": 232859.0}, {"date": "2026-04-22", "close": 25.87, "volume": 267518.0}, {"date": "2026-04-23", "close": 26.03, "volume": 278478.0}, {"date": "2026-04-24", "close": 26.1, "volume": 204460.0}, {"date": "2026-04-27", "close": 25.85, "volume": 207993.0}, {"date": "2026-04-28", "close": 25.44, "volume": 250437.0}, {"date": "2026-04-29", "close": 24.84, "volume": 297047.0}, {"date": "2026-04-30", "close": 25.94, "volume": 278724.0}, {"date": "2026-05-01", "close": 25.64, "volume": 200937.0}, {"date": "2026-05-04", "close": 25.89, "volume": 278393.0}, {"date": "2026-05-05", "close": 27.1, "volume": 329917.0}, {"date": "2026-05-06", "close": 25.02, "volume": 649693.0}, {"date": "2026-05-07", "close": 23.6, "volume": 1225579.0}, {"date": "2026-05-08", "close": 23.79, "volume": 1011086.0}, {"date": "2026-05-11", "close": 23.32, "volume": 442569.0}, {"date": "2026-05-12", "close": 23.17, "volume": 942182.0}, {"date": "2026-05-13", "close": 22.46, "volume": 445892.0}, {"date": "2026-05-14", "close": 22.71, "volume": 307071.0}, {"date": "2026-05-15", "close": 21.92, "volume": 246037.0}, {"date": "2026-05-18", "close": 22.17, "volume": 328430.0}, {"date": "2026-05-19", "close": 22.12, "volume": 260360.0}, {"date": "2026-05-20", "close": 22.53, "volume": 253738.0}, {"date": "2026-05-21", "close": 22.64, "volume": 182468.0}, {"date": "2026-05-22", "close": 22.37, "volume": 254383.0}, {"date": "2026-05-26", "close": 22.49, "volume": 234825.0}, {"date": "2026-05-27", "close": 22.29, "volume": 228191.0}, {"date": "2026-05-28", "close": 22.27, "volume": 306136.0}, {"date": "2026-05-29", "close": 22.02, "volume": 263387.0}, {"date": "2026-06-01", "close": 21.83, "volume": 296154.0}, {"date": "2026-06-02", "close": 22.08, "volume": 185564.0}, {"date": "2026-06-03", "close": 21.98, "volume": 383693.0}, {"date": "2026-06-04", "close": 21.94, "volume": 205727.0}, {"date": "2026-06-05", "close": 21.57, "volume": 340290.0}, {"date": "2026-06-08", "close": 21.3, "volume": 213527.0}, {"date": "2026-06-09", "close": 21.54, "volume": 419413.0}, {"date": "2026-06-10", "close": 21.58, "volume": 422782.0}, {"date": "2026-06-11", "close": 22.17, "volume": 285634.0}, {"date": "2026-06-12", "close": 22.29, "volume": 243793.0}, {"date": "2026-06-15", "close": 22.05, "volume": 231566.0}, {"date": "2026-06-16", "close": 21.5, "volume": 341786.0}, {"date": "2026-06-17", "close": 20.99, "volume": 409651.0}, {"date": "2026-06-18", "close": 20.72, "volume": 390938.0}, {"date": "2026-06-22", "close": 21.41, "volume": 290508.0}, {"date": "2026-06-23", "close": 21.65, "volume": 291655.0}, {"date": "2026-06-24", "close": 21.47, "volume": 225123.0}, {"date": "2026-06-25", "close": 21.92, "volume": 250125.0}, {"date": "2026-06-26", "close": 22.03, "volume": 328542.0}, {"date": "2026-06-29", "close": 21.58, "volume": 231705.0}, {"date": "2026-06-30", "close": 21.42, "volume": 183727.0}, {"date": "2026-07-01", "close": 21.33, "volume": 584686.0}, {"date": "2026-07-02", "close": 21.71, "volume": 258783.0}, {"date": "2026-07-06", "close": 21.83, "volume": 475917.0}, {"date": "2026-07-07", "close": 21.9, "volume": 366586.0}, {"date": "2026-07-08", "close": 21.74, "volume": 556207.0}, {"date": "2026-07-09", "close": 21.79, "volume": 563107.0}, {"date": "2026-07-10", "close": 22.28, "volume": 529475.0}, {"date": "2026-07-13", "close": 21.89, "volume": 373855.0}, {"date": "2026-07-14", "close": 22.72, "volume": 1071443.0}, {"date": "2026-07-15", "close": 22.36, "volume": 675957.0}, {"date": "2026-07-16", "close": 22.05, "volume": 369434.0}, {"date": "2026-07-17", "close": 22.14, "volume": 604283.0}, {"date": "2026-07-20", "close": 22.24, "volume": 398236.0}, {"date": "2026-07-21", "close": 22.26, "volume": 211345.0}, {"date": "2026-07-22", "close": 22.02, "volume": 491483.0}, {"date": "2026-07-23", "close": 21.05, "volume": 471659.0}, {"date": "2026-07-24", "close": 21.3, "volume": 718414.0}, {"date": "2026-07-27", "close": 20.88, "volume": 475958.0}, {"date": "2026-07-28", "close": 19.79, "volume": 954903.0}, {"date": "2026-07-29", "close": 19.05, "volume": 892269.0}, {"date": "2026-07-30", "close": 19.12, "volume": 513251.0}, {"date": "2026-07-31", "close": 19.17, "volume": 453123.0}, {"date": "2026-08-03", "close": 18.92, "volume": 611102.0}, {"date": "2026-08-04", "close": 18.29, "volume": 616668.0}, {"date": "2026-08-05", "close": 18.27, "volume": 629785.0}, {"date": "2026-08-06", "close": 18.52, "volume": 420823.0}, {"date": "2026-08-07", "close": 18.43, "volume": 504585.0}], "refreshing": true}