{"ticker": "TTMI", "overview": {"cik": "1116942", "ticker": "TTMI", "name": "TTM TECHNOLOGIES INC", "industry": "Printed Circuit Boards", "country": "United States", "sic": "3672", "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436557", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-435875", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-434993", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428263", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424707", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419614", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-409136", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401013", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006896", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-388039", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382378", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365628", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365625", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006435", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363525", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353148", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342138", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055141", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-337923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336163", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003103", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288209", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288203", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288194", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 2985010.5, "sell_n": 1, "sell_sum": 3720116.0, "net": -735105.5, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-10-28"}, "metrics": {"ticker": "TTMI", "has_prices": true, "as_of": "2026-10-27", "last": 86.78, "prev_close": 85.5, "change": 1.2800000000000011, "change_pct": 0.014970760233918141, "session_volume": 3651464.0, "vwap_5": 81.54094853768319, "vwap_20": 96.90223733642233, "vwap_60": 111.58405763122431, "vwap_250": 116.7643611285598, "high_52w": 221.47, "low_52w": 58.45, "avg_volume_20": 4502303.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-436562", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Edwin Roks", "who_key": "Roks Edwin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 440349.99999999994, "score": 58.0, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO loads up: $440K into TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526436562/0001193125-26-436562-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001193125-26-436557", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Wajid Ali", "who_key": "Ali Wajid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 902460.5, "score": 53.4, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "The boardroom is buying: $902K of TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1561100/000119312526436557/0001193125-26-436557-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001193125-26-382378", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Edwin Roks", "who_key": "Roks Edwin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 614824.23, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO files routine paperwork on TTMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526382378/0001193125-26-382378-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001193125-26-365628", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Edwin Roks", "who_key": "Roks Edwin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1117700.0, "score": 64.3, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO buys $1.1M of TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526365628/0001193125-26-365628-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-365625", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Daniel L. Boehle", "who_key": "BOEHLE DANIEL L.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 660510.49, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CFO files routine paperwork on TTMI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730069/000119312526365625/0001193125-26-365625-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-363525", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Rex D. Geveden", "who_key": "Geveden Rex D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 524500.0, "score": 48.4, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Board member picks up $524K of TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408482/000119312526363525/0001193125-26-363525-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}, {"id": "0001193125-26-342138", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Dale Martin Knecht", "who_key": "Knecht Dale Martin", "role": "SVP Information Technology", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3720116.0, "score": 0.0, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Someone inside TTMI is selling \u2014 $3.7M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1982399/000119312526342138/0001193125-26-342138-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "13DG-0002012383-26-003103", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.8% passive stake in TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003103-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002100119-26-001160", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "TTM Technologies Inc", "who_key": "TTM TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "TTM TECHNOLOGIES INC takes a 5.04% passive stake in TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1116942/0002100119-26-001160-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000760", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "TTM Technologies Inc", "who_key": "TTM TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "TTM TECHNOLOGIES INC crosses 5% of TTMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116942/0002100121-26-000760-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002012383-26-001472", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TTMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001472-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277427}, {"id": "13DG-0000354204-26-000537", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in TTMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000537-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299027}, {"id": "13DG-0000102909-26-002467", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "TTM Technologies Inc", "who_key": "TTM TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "TTM TECHNOLOGIES INC adjusts its stake in TTMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116942/0000102909-26-002467-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "recent_buys": [{"id": "0001193125-26-436557", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Wajid Ali", "who_key": "Ali Wajid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 902460.5, "score": 53.4, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "The boardroom is buying: $902K of TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1561100/000119312526436557/0001193125-26-436557-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001193125-26-436562", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Edwin Roks", "who_key": "Roks Edwin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 440349.99999999994, "score": 58.0, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO loads up: $440K into TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526436562/0001193125-26-436562-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8147}, {"id": "0001193125-26-365628", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Edwin Roks", "who_key": "Roks Edwin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1117700.0, "score": 64.3, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "CEO buys $1.1M of TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526365628/0001193125-26-365628-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100307}, {"id": "0001193125-26-363525", "src": "INSIDERS", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Rex D. Geveden", "who_key": "Geveden Rex D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 524500.0, "score": 48.4, "price_sensitive": true, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "Board member picks up $524K of TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1408482/000119312526363525/0001193125-26-363525-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101747}], "institutional": [{"id": "13DG-0002012383-26-003103", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.8% passive stake in TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003103-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180947}, {"id": "13DG-0002100119-26-001160", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "TTM Technologies Inc", "who_key": "TTM TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "TTM TECHNOLOGIES INC takes a 5.04% passive stake in TTMI", "source_url": "https://www.sec.gov/Archives/edgar/data/1116942/0002100119-26-001160-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268787}, {"id": "13DG-0002100121-26-000760", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "TTM Technologies Inc", "who_key": "TTM TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "TTM TECHNOLOGIES INC crosses 5% of TTMI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116942/0002100121-26-000760-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270227}, {"id": "13DG-0002012383-26-001472", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in TTMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001472-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277427}, {"id": "13DG-0000354204-26-000537", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in TTMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000537-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299027}, {"id": "13DG-0000102909-26-002467", "src": "13DG", "ticker": "TTMI", "cik": "1116942", "company": "TTM TECHNOLOGIES INC", "company_raw": "TTM TECHNOLOGIES INC", "who": "TTM Technologies Inc", "who_key": "TTM TECHNOLOGIES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 2, "industry": "Printed Circuit Boards", "country": "United States", "headline": "TTM TECHNOLOGIES INC adjusts its stake in TTMI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1116942/0000102909-26-002467-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317747}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TTM Technologies, Inc. - Common Stock", "new_value": "TTM TECHNOLOGIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001116942", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001116942", "applied": 1, "detected_at": "2026-10-28T09:28:46.989835"}]}, "key_people": [{"who": "Dale Martin Knecht", "who_key": "Knecht Dale Martin", "role": "SVP Information Technology", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3720116.0, "net": -3720116.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3720116.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1982399/000119312526342138/0001193125-26-342138-index.htm"}], "latest": {"action": "SELL", "amount": 3720116.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1982399/000119312526342138/0001193125-26-342138-index.htm"}}, {"who": "Edwin Roks", "who_key": "Roks Edwin", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1558050.0, "sold": 0, "net": 1558050.0, "trades": 2, "top_score": 64.3, "lean": "buying", "history": [{"action": "BUY", "amount": 440349.99999999994, "date": "2026-10-28", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526436562/0001193125-26-436562-index.htm"}, {"action": "BUY", "amount": 1117700.0, "date": "2026-08-25", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526365628/0001193125-26-365628-index.htm"}], "latest": {"action": "BUY", "amount": 440349.99999999994, "date": "2026-10-28", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1705520/000119312526436562/0001193125-26-436562-index.htm"}}, {"who": "Wajid Ali", "who_key": "Ali Wajid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 902460.5, "sold": 0, "net": 902460.5, "trades": 1, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 902460.5, "date": "2026-10-28", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1561100/000119312526436557/0001193125-26-436557-index.htm"}], "latest": {"action": "BUY", "amount": 902460.5, "date": "2026-10-28", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1561100/000119312526436557/0001193125-26-436557-index.htm"}}, {"who": "Rex D. Geveden", "who_key": "Geveden Rex D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 524500.0, "sold": 0, "net": 524500.0, "trades": 1, "top_score": 48.4, "lean": "buying", "history": [{"action": "BUY", "amount": 524500.0, "date": "2026-08-24", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1408482/000119312526363525/0001193125-26-363525-index.htm"}], "latest": {"action": "BUY", "amount": 524500.0, "date": "2026-08-24", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1408482/000119312526363525/0001193125-26-363525-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -3720116.0}, {"date": "2026-08-24", "net": 524500.0}, {"date": "2026-08-25", "net": 1117700.0}, {"date": "2026-10-28", "net": 1342810.5}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "Insider transaction", "accession": "0001193125-26-436557", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-435875", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-28", "title": "Material event", "accession": "0001193125-26-434993", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001193125-26-428263", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001193125-26-424707", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-419614", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001193125-26-409136", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401013", "price_sensitive": true}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006896", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-388039", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382378", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365628", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365625", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006435", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363525", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001193125-26-353148", "price_sensitive": true}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342138", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001628280-26-055141", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-06", "title": "Form 8-K/A", "accession": "0001193125-26-337923", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336163", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003103", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288209", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288203", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288194", "price_sensitive": false}], "performance": {"ticker": "TTMI", "has_prices": true, "summary": {"n": 2, "avg": -0.20856447475788006, "win_rate": 0.0, "best": -0.1898805078416729, "worst": -0.22724844167408723, "as_of": "2026-10-27"}, "buys": [{"who": "Ali Wajid", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 902460.5, "date": "2026-10-28", "score": 53.4, "ref_price": null, "return": null}, {"who": "Roks Edwin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 440349.99999999994, "date": "2026-10-28", "score": 58.0, "ref_price": null, "return": null}, {"who": "Roks Edwin", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1117700.0, "date": "2026-08-25", "score": 64.3, "ref_price": 112.3, "return": -0.22724844167408723}, {"who": "Geveden Rex D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 524500.0, "date": "2026-08-24", "score": 48.4, "ref_price": 107.12, "return": -0.1898805078416729}]}, "price_series": [{"date": "2016-10-27", "close": 13.64, "volume": 6100066.0}, {"date": "2016-10-28", "close": 13.53, "volume": 2978257.0}, {"date": "2016-10-31", "close": 13.15, "volume": 2086252.0}, {"date": "2016-11-01", "close": 13.31, "volume": 1819155.0}, {"date": "2016-11-02", "close": 13.21, "volume": 1179381.0}, {"date": "2016-11-03", "close": 12.99, "volume": 1316532.0}, {"date": "2016-11-04", "close": 12.96, "volume": 1687674.0}, {"date": "2016-11-07", "close": 13.39, "volume": 1579190.0}, {"date": "2016-11-08", "close": 13.31, "volume": 845092.0}, {"date": "2016-11-09", "close": 13.7, "volume": 1444198.0}, {"date": "2016-11-10", "close": 13.88, "volume": 1280733.0}, {"date": "2016-11-11", "close": 14.49, "volume": 1969686.0}, {"date": "2016-11-14", "close": 14.92, "volume": 2322351.0}, {"date": "2016-11-15", "close": 13.23, "volume": 4656824.0}, {"date": "2016-11-16", "close": 12.71, "volume": 5828461.0}, {"date": "2016-11-17", "close": 13.19, "volume": 20792270.0}, {"date": "2016-11-18", "close": 13.01, "volume": 5406002.0}, {"date": "2016-11-21", "close": 13.15, "volume": 2173877.0}, {"date": "2016-11-22", "close": 13.59, "volume": 2044061.0}, {"date": "2016-11-23", "close": 13.72, "volume": 1944449.0}, {"date": "2016-11-25", "close": 13.55, "volume": 941852.0}, {"date": "2016-11-28", "close": 13.78, "volume": 1941191.0}, {"date": "2016-11-29", "close": 13.99, "volume": 2965557.0}, {"date": "2016-11-30", "close": 13.57, "volume": 2050442.0}, {"date": "2016-12-01", "close": 13.28, "volume": 2875159.0}, {"date": "2016-12-02", "close": 13.43, "volume": 2686105.0}, {"date": "2016-12-05", "close": 13.28, "volume": 1706709.0}, {"date": "2016-12-06", "close": 13.24, "volume": 3161959.0}, {"date": "2016-12-07", "close": 13.45, "volume": 1575048.0}, {"date": "2016-12-08", "close": 13.41, "volume": 2656422.0}, {"date": "2016-12-09", "close": 13.67, "volume": 1567979.0}, {"date": "2016-12-12", "close": 13.65, "volume": 1376629.0}, {"date": "2016-12-13", "close": 13.42, "volume": 1989615.0}, {"date": "2016-12-14", "close": 13.63, "volume": 2401781.0}, {"date": "2016-12-15", "close": 13.84, "volume": 1296885.0}, {"date": "2016-12-16", "close": 13.83, "volume": 3824554.0}, {"date": "2016-12-19", "close": 14.09, "volume": 1087212.0}, {"date": "2016-12-20", "close": 14.65, "volume": 2508948.0}, {"date": "2016-12-21", "close": 14.29, "volume": 1003995.0}, {"date": "2016-12-22", "close": 14.16, "volume": 715047.0}, {"date": "2016-12-23", "close": 14.27, "volume": 496839.0}, {"date": "2016-12-27", "close": 14.25, "volume": 727432.0}, {"date": "2016-12-28", "close": 13.84, "volume": 658265.0}, {"date": "2016-12-29", "close": 13.86, "volume": 460812.0}, {"date": "2016-12-30", "close": 13.63, "volume": 792772.0}, {"date": "2017-01-03", "close": 13.78, "volume": 1506310.0}, {"date": "2017-01-04", "close": 14.02, "volume": 961211.0}, {"date": "2017-01-05", "close": 13.82, "volume": 991013.0}, {"date": "2017-01-06", "close": 13.55, "volume": 1136697.0}, {"date": "2017-01-09", "close": 13.6, "volume": 1104441.0}, {"date": "2017-01-10", "close": 13.89, "volume": 1863038.0}, {"date": "2017-01-11", "close": 13.89, "volume": 1252975.0}, {"date": "2017-01-12", "close": 14.2, "volume": 1993040.0}, {"date": "2017-01-13", "close": 14.65, "volume": 1731852.0}, {"date": "2017-01-17", "close": 14.64, "volume": 2208433.0}, {"date": "2017-01-18", "close": 14.79, "volume": 1845887.0}, {"date": "2017-01-19", "close": 14.63, "volume": 1626884.0}, {"date": "2017-01-20", "close": 14.55, "volume": 917766.0}, {"date": "2017-01-23", "close": 14.67, "volume": 1349239.0}, {"date": "2017-01-24", "close": 15.15, "volume": 1692681.0}, {"date": "2017-01-25", "close": 15.16, "volume": 1235296.0}, {"date": "2017-01-26", "close": 14.86, "volume": 1049269.0}, {"date": "2017-01-27", "close": 14.75, "volume": 990058.0}, {"date": "2017-01-30", "close": 14.43, "volume": 1580659.0}, {"date": "2017-01-31", "close": 14.83, "volume": 1698389.0}, {"date": "2017-02-01", "close": 15.01, "volume": 1259392.0}, {"date": "2017-02-02", "close": 15.04, "volume": 1307836.0}, {"date": "2017-02-03", "close": 15.15, "volume": 1161170.0}, {"date": "2017-02-06", "close": 15.17, "volume": 1631424.0}, {"date": "2017-02-07", "close": 15.2, "volume": 1957363.0}, {"date": "2017-02-08", "close": 15.57, "volume": 2512440.0}, {"date": "2017-02-09", "close": 17.06, "volume": 6723541.0}, {"date": "2017-02-10", "close": 16.75, "volume": 3547229.0}, {"date": "2017-02-13", "close": 17.64, "volume": 3940660.0}, {"date": "2017-02-14", "close": 17.63, "volume": 3647350.0}, {"date": "2017-02-15", "close": 17.48, "volume": 1371368.0}, {"date": "2017-02-16", "close": 17.46, "volume": 1904308.0}, {"date": "2017-02-17", "close": 16.69, "volume": 2693027.0}, {"date": "2017-02-21", "close": 16.81, "volume": 1760168.0}, {"date": "2017-02-22", "close": 16.67, "volume": 2067261.0}, {"date": "2017-02-23", "close": 16.41, "volume": 1248227.0}, {"date": "2017-02-24", "close": 16.52, "volume": 1501572.0}, {"date": "2017-02-27", "close": 16.2, "volume": 1961552.0}, {"date": "2017-02-28", "close": 16.16, "volume": 2258818.0}, {"date": "2017-03-01", "close": 16.43, "volume": 2524999.0}, {"date": "2017-03-02", "close": 16.01, "volume": 1288211.0}, {"date": "2017-03-03", "close": 15.97, "volume": 1469945.0}, {"date": "2017-03-06", "close": 15.78, "volume": 1240557.0}, {"date": "2017-03-07", "close": 16.09, "volume": 1297376.0}, {"date": "2017-03-08", "close": 16.14, "volume": 1637954.0}, {"date": "2017-03-09", "close": 16.04, "volume": 1161289.0}, {"date": "2017-03-10", "close": 16.04, "volume": 1238920.0}, {"date": "2017-03-13", "close": 16.0, "volume": 928737.0}, {"date": "2017-03-14", "close": 15.9, "volume": 618805.0}, {"date": "2017-03-15", "close": 16.14, "volume": 708880.0}, {"date": "2017-03-16", "close": 16.2, "volume": 563965.0}, {"date": "2017-03-17", "close": 16.21, "volume": 1953965.0}, {"date": "2017-03-20", "close": 16.065, "volume": 679632.0}, {"date": "2017-03-21", "close": 15.51, "volume": 2021274.0}, {"date": "2017-03-22", "close": 15.59, "volume": 937649.0}, {"date": "2017-03-23", "close": 15.56, "volume": 713963.0}, {"date": "2017-03-24", "close": 15.9, "volume": 1426999.0}, {"date": "2017-03-27", "close": 15.57, "volume": 738388.0}, {"date": "2017-03-28", "close": 15.6, "volume": 1320608.0}, {"date": "2017-03-29", "close": 15.84, "volume": 796372.0}, {"date": "2017-03-30", "close": 16.23, "volume": 1834436.0}, {"date": "2017-03-31", "close": 16.13, "volume": 887326.0}, {"date": "2017-04-03", "close": 15.73, "volume": 949148.0}, {"date": "2017-04-04", "close": 17.06, "volume": 3333711.0}, {"date": "2017-04-05", "close": 16.26, "volume": 1971820.0}, {"date": "2017-04-06", "close": 16.5, "volume": 1462048.0}, {"date": "2017-04-07", "close": 16.15, "volume": 1167134.0}, {"date": "2017-04-10", "close": 16.15, "volume": 792571.0}, {"date": "2017-04-11", "close": 16.23, "volume": 961266.0}, {"date": "2017-04-12", "close": 15.875, "volume": 1693863.0}, {"date": "2017-04-13", "close": 15.56, "volume": 812760.0}, {"date": "2017-04-17", "close": 15.63, "volume": 645898.0}, {"date": "2017-04-18", "close": 15.54, "volume": 673697.0}, {"date": "2017-04-19", "close": 15.65, "volume": 1001223.0}, {"date": "2017-04-20", "close": 16.02, "volume": 978376.0}, {"date": "2017-04-21", "close": 15.95, "volume": 1542052.0}, {"date": "2017-04-24", "close": 16.29, "volume": 943517.0}, {"date": "2017-04-25", "close": 16.5, "volume": 803024.0}, {"date": "2017-04-26", "close": 16.62, "volume": 1947001.0}, {"date": "2017-04-27", "close": 16.97, "volume": 1025082.0}, {"date": "2017-04-28", "close": 16.73, "volume": 1158519.0}, {"date": "2017-05-01", "close": 16.83, "volume": 941484.0}, {"date": "2017-05-02", "close": 16.28, "volume": 1152707.0}, {"date": "2017-05-03", "close": 16.06, "volume": 1231291.0}, {"date": "2017-05-04", "close": 16.64, "volume": 1455988.0}, {"date": "2017-05-05", "close": 16.36, "volume": 1043247.0}, {"date": "2017-05-08", "close": 16.45, "volume": 1239318.0}, {"date": "2017-05-09", "close": 16.56, "volume": 780593.0}, {"date": "2017-05-10", "close": 16.44, "volume": 735956.0}, {"date": "2017-05-11", "close": 16.53, "volume": 705684.0}, {"date": "2017-05-12", "close": 16.35, "volume": 504041.0}, {"date": "2017-05-15", "close": 16.185, "volume": 1253124.0}, {"date": "2017-05-16", "close": 16.57, "volume": 1153780.0}, {"date": "2017-05-17", "close": 16.03, "volume": 1878109.0}, {"date": "2017-05-18", "close": 15.81, "volume": 1333585.0}, {"date": "2017-05-19", "close": 15.9, "volume": 800455.0}, {"date": "2017-05-22", "close": 15.99, "volume": 964266.0}, {"date": "2017-05-23", "close": 16.15, "volume": 716198.0}, {"date": "2017-05-24", "close": 16.26, "volume": 892641.0}, {"date": "2017-05-25", "close": 16.43, "volume": 1136700.0}, {"date": "2017-05-26", "close": 16.29, "volume": 638830.0}, {"date": "2017-05-30", "close": 16.14, "volume": 775055.0}, {"date": "2017-05-31", "close": 16.24, "volume": 776320.0}, {"date": "2017-06-01", "close": 16.39, "volume": 1026254.0}, {"date": "2017-06-02", "close": 16.96, "volume": 1204497.0}, {"date": "2017-06-05", "close": 17.01, "volume": 966251.0}, {"date": "2017-06-06", "close": 17.11, "volume": 1172746.0}, {"date": "2017-06-07", "close": 17.28, "volume": 1270324.0}, {"date": "2017-06-08", "close": 18.24, "volume": 2225816.0}, {"date": "2017-06-09", "close": 17.98, "volume": 1922883.0}, {"date": "2017-06-12", "close": 17.86, "volume": 1521550.0}, {"date": "2017-06-13", "close": 18.24, "volume": 1313023.0}, {"date": "2017-06-14", "close": 18.19, "volume": 1081210.0}, {"date": "2017-06-15", "close": 18.12, "volume": 1118845.0}, {"date": "2017-06-16", "close": 18.1, "volume": 1585149.0}, {"date": "2017-06-19", "close": 18.25, "volume": 1117433.0}, {"date": "2017-06-20", "close": 17.87, "volume": 876858.0}, {"date": "2017-06-21", "close": 18.03, "volume": 816600.0}, {"date": "2017-06-22", "close": 18.0, "volume": 741089.0}, {"date": "2017-06-23", "close": 18.37, "volume": 3326342.0}, {"date": "2017-06-26", "close": 18.37, "volume": 1246409.0}, {"date": "2017-06-27", "close": 17.76, "volume": 953967.0}, {"date": "2017-06-28", "close": 18.16, "volume": 1230875.0}, {"date": "2017-06-29", "close": 17.53, "volume": 1256683.0}, {"date": "2017-06-30", "close": 17.36, "volume": 1301665.0}, {"date": "2017-07-03", "close": 17.42, "volume": 490639.0}, {"date": "2017-07-05", "close": 17.42, "volume": 835978.0}, {"date": "2017-07-06", "close": 17.19, "volume": 918642.0}, {"date": "2017-07-07", "close": 17.64, "volume": 597212.0}, {"date": "2017-07-10", "close": 17.83, "volume": 623708.0}, {"date": "2017-07-11", "close": 17.99, "volume": 2072355.0}, {"date": "2017-07-12", "close": 18.18, "volume": 636320.0}, {"date": "2017-07-13", "close": 18.19, "volume": 585809.0}, {"date": "2017-07-14", "close": 18.32, "volume": 429877.0}, {"date": "2017-07-17", "close": 18.48, "volume": 749766.0}, {"date": "2017-07-18", "close": 18.66, "volume": 1528060.0}, {"date": "2017-07-19", "close": 19.34, "volume": 1867286.0}, {"date": "2017-07-20", "close": 19.09, "volume": 770168.0}, {"date": "2017-07-21", "close": 18.95, "volume": 898109.0}, {"date": "2017-07-24", "close": 19.19, "volume": 751268.0}, {"date": "2017-07-25", "close": 19.37, "volume": 829238.0}, {"date": "2017-07-26", "close": 19.33, "volume": 3186738.0}, {"date": "2017-07-27", "close": 18.93, "volume": 1086055.0}, {"date": "2017-07-28", "close": 17.69, "volume": 1781615.0}, {"date": "2017-07-31", "close": 17.38, "volume": 1210629.0}, {"date": "2017-08-01", "close": 17.61, "volume": 942523.0}, {"date": "2017-08-02", "close": 17.21, "volume": 1859767.0}, {"date": "2017-08-03", "close": 14.02, "volume": 12170520.0}, {"date": "2017-08-04", "close": 13.375, "volume": 7119772.0}, {"date": "2017-08-07", "close": 14.01, "volume": 3360017.0}, {"date": "2017-08-08", "close": 13.54, "volume": 2086053.0}, {"date": "2017-08-09", "close": 13.49, "volume": 2535603.0}, {"date": "2017-08-10", "close": 13.35, "volume": 1760822.0}, {"date": "2017-08-11", "close": 13.12, "volume": 2287681.0}, {"date": "2017-08-14", "close": 13.2, "volume": 1517918.0}, {"date": "2017-08-15", "close": 12.81, "volume": 1036334.0}, {"date": "2017-08-16", "close": 13.4, "volume": 1724645.0}, {"date": "2017-08-17", "close": 12.92, "volume": 2478497.0}, {"date": "2017-08-18", "close": 12.99, "volume": 886067.0}, {"date": "2017-08-21", "close": 12.9, "volume": 1114525.0}, {"date": "2017-08-22", "close": 13.24, "volume": 1192737.0}, {"date": "2017-08-23", "close": 13.21, "volume": 1013816.0}, {"date": "2017-08-24", "close": 13.56, "volume": 1591650.0}, {"date": "2017-08-25", "close": 13.88, "volume": 1796876.0}, {"date": "2017-08-28", "close": 13.88, "volume": 1642118.0}, {"date": "2017-08-29", "close": 13.82, "volume": 1098377.0}, {"date": "2017-08-30", "close": 14.06, "volume": 781576.0}, {"date": "2017-08-31", "close": 14.24, "volume": 952954.0}, {"date": "2017-09-01", "close": 14.58, "volume": 1184358.0}, {"date": "2017-09-05", "close": 14.63, "volume": 1778145.0}, {"date": "2017-09-06", "close": 14.6, "volume": 1292801.0}, {"date": "2017-09-07", "close": 14.54, "volume": 1120991.0}, {"date": "2017-09-08", "close": 14.77, "volume": 1294330.0}, {"date": "2017-09-11", "close": 14.71, "volume": 1647230.0}, {"date": "2017-09-12", "close": 14.83, "volume": 1676709.0}, {"date": "2017-09-13", "close": 14.86, "volume": 1417258.0}, {"date": "2017-09-14", "close": 14.68, "volume": 1227098.0}, {"date": "2017-09-15", "close": 14.78, "volume": 2089227.0}, {"date": "2017-09-18", "close": 14.74, "volume": 1036523.0}, {"date": "2017-09-19", "close": 14.7, "volume": 1070008.0}, {"date": "2017-09-20", "close": 14.78, "volume": 727822.0}, {"date": "2017-09-21", "close": 14.79, "volume": 1188059.0}, {"date": "2017-09-22", "close": 15.59, "volume": 1781450.0}, {"date": "2017-09-25", "close": 15.04, "volume": 1573353.0}, {"date": "2017-09-26", "close": 15.05, "volume": 1046074.0}, {"date": "2017-09-27", "close": 15.13, "volume": 1153799.0}, {"date": "2017-09-28", "close": 15.27, "volume": 527859.0}, {"date": "2017-09-29", "close": 15.37, "volume": 881135.0}, {"date": "2017-10-02", "close": 15.41, "volume": 962391.0}, {"date": "2017-10-03", "close": 15.48, "volume": 813360.0}, {"date": "2017-10-04", "close": 15.64, "volume": 482302.0}, {"date": "2017-10-05", "close": 15.7, "volume": 714536.0}, {"date": "2017-10-06", "close": 15.63, "volume": 832542.0}, {"date": "2017-10-09", "close": 15.47, "volume": 575607.0}, {"date": "2017-10-10", "close": 15.23, "volume": 847231.0}, {"date": "2017-10-11", "close": 15.49, "volume": 1150042.0}, {"date": "2017-10-12", "close": 15.63, "volume": 937284.0}, {"date": "2017-10-13", "close": 15.57, "volume": 692769.0}, {"date": "2017-10-16", "close": 15.7, "volume": 461904.0}, {"date": "2017-10-17", "close": 15.79, "volume": 572863.0}, {"date": "2017-10-18", "close": 15.9, "volume": 616311.0}, {"date": "2017-10-19", "close": 15.31, "volume": 1502147.0}, {"date": "2017-10-20", "close": 15.45, "volume": 956808.0}, {"date": "2017-10-23", "close": 15.41, "volume": 1273643.0}, {"date": "2017-10-24", "close": 15.8, "volume": 2673043.0}, {"date": "2017-10-25", "close": 15.65, "volume": 615464.0}, {"date": "2017-10-26", "close": 15.55, "volume": 451307.0}, {"date": "2017-10-27", "close": 15.69, "volume": 679464.0}, {"date": "2017-10-30", "close": 15.69, "volume": 519664.0}, {"date": "2017-10-31", "close": 15.78, "volume": 1000716.0}, {"date": "2017-11-01", "close": 15.8, "volume": 1147713.0}, {"date": "2017-11-02", "close": 17.08, "volume": 2822852.0}, {"date": "2017-11-03", "close": 16.62, "volume": 1219606.0}, {"date": "2017-11-06", "close": 16.79, "volume": 864596.0}, {"date": "2017-11-07", "close": 16.82, "volume": 984008.0}, {"date": "2017-11-08", "close": 16.87, "volume": 643164.0}, {"date": "2017-11-09", "close": 16.75, "volume": 1017495.0}, {"date": "2017-11-10", "close": 16.62, "volume": 745390.0}, {"date": "2017-11-13", "close": 16.45, "volume": 721990.0}, {"date": "2017-11-14", "close": 16.25, "volume": 1183654.0}, {"date": "2017-11-15", "close": 16.17, "volume": 830239.0}, {"date": "2017-11-16", "close": 16.56, "volume": 1192480.0}, {"date": "2017-11-17", "close": 16.71, "volume": 652390.0}, {"date": "2017-11-20", "close": 16.86, "volume": 640057.0}, {"date": "2017-11-21", "close": 17.39, "volume": 1720070.0}, {"date": "2017-11-22", "close": 17.19, "volume": 540064.0}, {"date": "2017-11-24", "close": 17.55, "volume": 333870.0}, {"date": "2017-11-27", "close": 17.32, "volume": 1360346.0}, {"date": "2017-11-28", "close": 17.43, "volume": 1582701.0}, {"date": "2017-11-29", "close": 16.66, "volume": 960184.0}, {"date": "2017-11-30", "close": 16.33, "volume": 1448975.0}, {"date": "2017-12-01", "close": 15.89, "volume": 2048636.0}, {"date": "2017-12-04", "close": 15.85, "volume": 1671252.0}, {"date": "2017-12-05", "close": 15.72, "volume": 1251921.0}, {"date": "2017-12-06", "close": 15.66, "volume": 976918.0}, {"date": "2017-12-07", "close": 15.68, "volume": 776864.0}, {"date": "2017-12-08", "close": 15.61, "volume": 748053.0}, {"date": "2017-12-11", "close": 15.32, "volume": 1178824.0}, {"date": "2017-12-12", "close": 15.4, "volume": 1754476.0}, {"date": "2017-12-13", "close": 15.69, "volume": 860697.0}, {"date": "2017-12-14", "close": 15.78, "volume": 1201998.0}, {"date": "2017-12-15", "close": 16.34, "volume": 1461456.0}, {"date": "2017-12-18", "close": 16.52, "volume": 906659.0}, {"date": "2017-12-19", "close": 16.44, "volume": 664983.0}, {"date": "2017-12-20", "close": 16.52, "volume": 899778.0}, {"date": "2017-12-21", "close": 16.4, "volume": 696408.0}, {"date": "2017-12-22", "close": 15.97, "volume": 1054774.0}, {"date": "2017-12-26", "close": 15.69, "volume": 729269.0}, {"date": "2017-12-27", "close": 15.64, "volume": 614900.0}, {"date": "2017-12-28", "close": 15.71, "volume": 271966.0}, {"date": "2017-12-29", "close": 15.67, "volume": 500760.0}, {"date": "2018-01-02", "close": 15.86, "volume": 447445.0}, {"date": "2018-01-03", "close": 16.01, "volume": 1067934.0}, {"date": "2018-01-04", "close": 15.99, "volume": 1312700.0}, {"date": "2018-01-05", "close": 16.32, "volume": 747725.0}, {"date": "2018-01-08", "close": 16.64, "volume": 743445.0}, {"date": "2018-01-09", "close": 16.59, "volume": 643246.0}, {"date": "2018-01-10", "close": 16.57, "volume": 390379.0}, {"date": "2018-01-11", "close": 16.8, "volume": 586650.0}, {"date": "2018-01-12", "close": 17.39, "volume": 1163737.0}, {"date": "2018-01-16", "close": 17.1, "volume": 1051880.0}, {"date": "2018-01-17", "close": 17.49, "volume": 613799.0}, {"date": "2018-01-18", "close": 17.49, "volume": 594710.0}, {"date": "2018-01-19", "close": 17.59, "volume": 509404.0}, {"date": "2018-01-22", "close": 17.2, "volume": 1299565.0}, {"date": "2018-01-23", "close": 17.16, "volume": 1021428.0}, {"date": "2018-01-24", "close": 16.85, "volume": 1675079.0}, {"date": "2018-01-25", "close": 16.73, "volume": 1627345.0}, {"date": "2018-01-26", "close": 16.9, "volume": 920360.0}, {"date": "2018-01-29", "close": 16.97, "volume": 921177.0}, {"date": "2018-01-30", "close": 17.0, "volume": 650327.0}, {"date": "2018-01-31", "close": 16.49, "volume": 826337.0}, {"date": "2018-02-01", "close": 16.94, "volume": 2062823.0}, {"date": "2018-02-02", "close": 16.12, "volume": 1295384.0}, {"date": "2018-02-05", "close": 15.35, "volume": 1340209.0}, {"date": "2018-02-06", "close": 15.56, "volume": 2079764.0}, {"date": "2018-02-07", "close": 15.48, "volume": 744683.0}, {"date": "2018-02-08", "close": 15.14, "volume": 2636954.0}, {"date": "2018-02-09", "close": 14.99, "volume": 1538843.0}, {"date": "2018-02-12", "close": 15.31, "volume": 1161201.0}, {"date": "2018-02-13", "close": 15.32, "volume": 707169.0}, {"date": "2018-02-14", "close": 15.56, "volume": 769085.0}, {"date": "2018-02-15", "close": 15.72, "volume": 595003.0}, {"date": "2018-02-16", "close": 15.8, "volume": 902564.0}, {"date": "2018-02-20", "close": 15.94, "volume": 832772.0}, {"date": "2018-02-21", "close": 15.59, "volume": 979826.0}, {"date": "2018-02-22", "close": 15.52, "volume": 544566.0}, {"date": "2018-02-23", "close": 15.8, "volume": 446662.0}, {"date": "2018-02-26", "close": 16.32, "volume": 583144.0}, {"date": "2018-02-27", "close": 16.24, "volume": 628986.0}, {"date": "2018-02-28", "close": 16.16, "volume": 679451.0}, {"date": "2018-03-01", "close": 16.08, "volume": 700078.0}, {"date": "2018-03-02", "close": 16.25, "volume": 1422033.0}, {"date": "2018-03-05", "close": 15.88, "volume": 737938.0}, {"date": "2018-03-06", "close": 16.02, "volume": 865944.0}, {"date": "2018-03-07", "close": 16.18, "volume": 520552.0}, {"date": "2018-03-08", "close": 16.15, "volume": 368049.0}, {"date": "2018-03-09", "close": 16.53, "volume": 583348.0}, {"date": "2018-03-12", "close": 17.03, "volume": 856494.0}, {"date": "2018-03-13", "close": 16.94, "volume": 626847.0}, {"date": "2018-03-14", "close": 16.8, "volume": 786249.0}, {"date": "2018-03-15", "close": 16.84, "volume": 391350.0}, {"date": "2018-03-16", "close": 16.97, "volume": 1129844.0}, {"date": "2018-03-19", "close": 16.67, "volume": 541850.0}, {"date": "2018-03-20", "close": 16.63, "volume": 481082.0}, {"date": "2018-03-21", "close": 16.65, "volume": 273507.0}, {"date": "2018-03-22", "close": 16.21, "volume": 557782.0}, {"date": "2018-03-23", "close": 15.48, "volume": 666386.0}, {"date": "2018-03-26", "close": 15.78, "volume": 711763.0}, {"date": "2018-03-27", "close": 15.45, "volume": 680162.0}, {"date": "2018-03-28", "close": 15.14, "volume": 701975.0}, {"date": "2018-03-29", "close": 15.29, "volume": 627044.0}, {"date": "2018-04-02", "close": 14.91, "volume": 564021.0}, {"date": "2018-04-03", "close": 15.19, "volume": 767802.0}, {"date": "2018-04-04", "close": 15.37, "volume": 450011.0}, {"date": "2018-04-05", "close": 15.28, "volume": 412754.0}, {"date": "2018-04-06", "close": 14.89, "volume": 612982.0}, {"date": "2018-04-09", "close": 14.89, "volume": 334812.0}, {"date": "2018-04-10", "close": 15.27, "volume": 459257.0}, {"date": "2018-04-11", "close": 15.44, "volume": 396466.0}, {"date": "2018-04-12", "close": 15.51, "volume": 334468.0}, {"date": "2018-04-13", "close": 15.5, "volume": 547320.0}, {"date": "2018-04-16", "close": 15.7, "volume": 355651.0}, {"date": "2018-04-17", "close": 15.59, "volume": 554200.0}, {"date": "2018-04-18", "close": 15.78, "volume": 460204.0}, {"date": "2018-04-19", "close": 15.42, "volume": 347527.0}, {"date": "2018-04-20", "close": 15.16, "volume": 451898.0}, {"date": "2018-04-23", "close": 14.79, "volume": 440148.0}, {"date": "2018-04-24", "close": 14.47, "volume": 1580466.0}, {"date": "2018-04-25", "close": 14.96, "volume": 1362590.0}, {"date": "2018-04-26", "close": 14.66, "volume": 936162.0}, {"date": "2018-04-27", "close": 14.14, "volume": 959067.0}, {"date": "2018-04-30", "close": 13.94, "volume": 954244.0}, {"date": "2018-05-01", "close": 14.2, "volume": 2294210.0}, {"date": "2018-05-02", "close": 14.54, "volume": 1030546.0}, {"date": "2018-05-03", "close": 16.61, "volume": 2542018.0}, {"date": "2018-05-04", "close": 16.22, "volume": 1244988.0}, {"date": "2018-05-07", "close": 16.28, "volume": 1151300.0}, {"date": "2018-05-08", "close": 16.58, "volume": 704407.0}, {"date": "2018-05-09", "close": 16.6, "volume": 1009859.0}, {"date": "2018-05-10", "close": 16.23, "volume": 763620.0}, {"date": "2018-05-11", "close": 16.26, "volume": 543286.0}, {"date": "2018-05-14", "close": 16.03, "volume": 826882.0}, {"date": "2018-05-15", "close": 15.85, "volume": 837507.0}, {"date": "2018-05-16", "close": 16.12, "volume": 709522.0}, {"date": "2018-05-17", "close": 16.12, "volume": 1429036.0}, {"date": "2018-05-18", "close": 15.85, "volume": 951429.0}, {"date": "2018-05-21", "close": 16.18, "volume": 825161.0}, {"date": "2018-05-22", "close": 16.53, "volume": 1352184.0}, {"date": "2018-05-23", "close": 16.59, "volume": 798199.0}, {"date": "2018-05-24", "close": 16.75, "volume": 893352.0}, {"date": "2018-05-25", "close": 17.12, "volume": 1198117.0}, {"date": "2018-05-29", "close": 17.6, "volume": 1109753.0}, {"date": "2018-05-30", "close": 17.8, "volume": 1361443.0}, {"date": "2018-05-31", "close": 18.03, "volume": 1395550.0}, {"date": "2018-06-01", "close": 17.87, "volume": 1331324.0}, {"date": "2018-06-04", "close": 18.01, "volume": 1008172.0}, {"date": "2018-06-05", "close": 18.42, "volume": 1314977.0}, {"date": "2018-06-06", "close": 18.85, "volume": 861047.0}, {"date": "2018-06-07", "close": 18.96, "volume": 1218198.0}, {"date": "2018-06-08", "close": 18.83, "volume": 1118555.0}, {"date": "2018-06-11", "close": 19.18, "volume": 1060210.0}, {"date": "2018-06-12", "close": 19.28, "volume": 1022008.0}, {"date": "2018-06-13", "close": 19.3, "volume": 693500.0}, {"date": "2018-06-14", "close": 18.83, "volume": 914936.0}, {"date": "2018-06-15", "close": 19.03, "volume": 1057437.0}, {"date": "2018-06-18", "close": 19.14, "volume": 829881.0}, {"date": "2018-06-19", "close": 19.15, "volume": 1150432.0}, {"date": "2018-06-20", "close": 19.36, "volume": 841586.0}, {"date": "2018-06-21", "close": 19.18, "volume": 1351922.0}, {"date": "2018-06-22", "close": 18.9, "volume": 1770241.0}, {"date": "2018-06-25", "close": 18.15, "volume": 1168751.0}, {"date": "2018-06-26", "close": 18.38, "volume": 531789.0}, {"date": "2018-06-27", "close": 18.05, "volume": 529267.0}, {"date": "2018-06-28", "close": 17.71, "volume": 730704.0}, {"date": "2018-06-29", "close": 17.63, "volume": 809720.0}, {"date": "2018-07-02", "close": 17.89, "volume": 601646.0}, {"date": "2018-07-03", "close": 17.63, "volume": 285891.0}, {"date": "2018-07-05", "close": 17.89, "volume": 579237.0}, {"date": "2018-07-06", "close": 18.04, "volume": 396911.0}, {"date": "2018-07-09", "close": 18.56, "volume": 683492.0}, {"date": "2018-07-10", "close": 18.51, "volume": 602775.0}, {"date": "2018-07-11", "close": 18.08, "volume": 773953.0}, {"date": "2018-07-12", "close": 18.24, "volume": 352365.0}, {"date": "2018-07-13", "close": 18.2, "volume": 264529.0}, {"date": "2018-07-16", "close": 18.13, "volume": 315963.0}, {"date": "2018-07-17", "close": 18.35, "volume": 562274.0}, {"date": "2018-07-18", "close": 18.06, "volume": 967000.0}, {"date": "2018-07-19", "close": 17.89, "volume": 1157278.0}, {"date": "2018-07-20", "close": 17.59, "volume": 546888.0}, {"date": "2018-07-23", "close": 17.55, "volume": 523779.0}, {"date": "2018-07-24", "close": 17.57, "volume": 668252.0}, {"date": "2018-07-25", "close": 17.69, "volume": 705809.0}, {"date": "2018-07-26", "close": 17.85, "volume": 342135.0}, {"date": "2018-07-27", "close": 17.41, "volume": 405394.0}, {"date": "2018-07-30", "close": 17.33, "volume": 396380.0}, {"date": "2018-07-31", "close": 17.36, "volume": 767160.0}, {"date": "2018-08-01", "close": 17.52, "volume": 918461.0}, {"date": "2018-08-02", "close": 19.47, "volume": 2285875.0}, {"date": "2018-08-03", "close": 18.76, "volume": 1246501.0}, {"date": "2018-08-06", "close": 18.83, "volume": 1603915.0}, {"date": "2018-08-07", "close": 18.89, "volume": 496042.0}, {"date": "2018-08-08", "close": 19.21, "volume": 674654.0}, {"date": "2018-08-09", "close": 18.65, "volume": 688839.0}, {"date": "2018-08-10", "close": 18.6, "volume": 813357.0}, {"date": "2018-08-13", "close": 18.46, "volume": 636913.0}, {"date": "2018-08-14", "close": 18.55, "volume": 380287.0}, {"date": "2018-08-15", "close": 18.26, "volume": 404674.0}, {"date": "2018-08-16", "close": 18.1, "volume": 549751.0}, {"date": "2018-08-17", "close": 17.93, "volume": 749124.0}, {"date": "2018-08-20", "close": 17.98, "volume": 451125.0}, {"date": "2018-08-21", "close": 18.16, "volume": 547064.0}, {"date": "2018-08-22", "close": 18.27, "volume": 738721.0}, {"date": "2018-08-23", "close": 18.11, "volume": 518328.0}, {"date": "2018-08-24", "close": 17.98, "volume": 470344.0}, {"date": "2018-08-27", "close": 18.19, "volume": 499666.0}, {"date": "2018-08-28", "close": 18.44, "volume": 564000.0}, {"date": "2018-08-29", "close": 18.66, "volume": 917345.0}, {"date": "2018-08-30", "close": 18.8, "volume": 902740.0}, {"date": "2018-08-31", "close": 18.7, "volume": 514020.0}, {"date": "2018-09-04", "close": 18.44, "volume": 874943.0}, {"date": "2018-09-05", "close": 18.37, "volume": 489704.0}, {"date": "2018-09-06", "close": 17.89, "volume": 1280352.0}, {"date": "2018-09-07", "close": 17.9, "volume": 1016583.0}, {"date": "2018-09-10", "close": 17.59, "volume": 665486.0}, {"date": "2018-09-11", "close": 17.27, "volume": 417102.0}, {"date": "2018-09-12", "close": 17.19, "volume": 482220.0}, {"date": "2018-09-13", "close": 17.1, "volume": 620338.0}, {"date": "2018-09-14", "close": 17.32, "volume": 462257.0}, {"date": "2018-09-17", "close": 17.07, "volume": 605296.0}, {"date": "2018-09-18", "close": 16.98, "volume": 693276.0}, {"date": "2018-09-19", "close": 17.1, "volume": 694939.0}, {"date": "2018-09-20", "close": 17.35, "volume": 507793.0}, {"date": "2018-09-21", "close": 17.31, "volume": 1138162.0}, {"date": "2018-09-24", "close": 17.32, "volume": 651687.0}, {"date": "2018-09-25", "close": 16.76, "volume": 703273.0}, {"date": "2018-09-26", "close": 16.12, "volume": 780061.0}, {"date": "2018-09-27", "close": 16.08, "volume": 731679.0}, {"date": "2018-09-28", "close": 15.91, "volume": 837240.0}, {"date": "2018-10-01", "close": 15.77, "volume": 1287169.0}, {"date": "2018-10-02", "close": 15.64, "volume": 623675.0}, {"date": "2018-10-03", "close": 15.62, "volume": 879404.0}, {"date": "2018-10-04", "close": 15.31, "volume": 678524.0}, {"date": "2018-10-05", "close": 14.66, "volume": 1355234.0}, {"date": "2018-10-08", "close": 14.46, "volume": 968615.0}, {"date": "2018-10-09", "close": 14.48, "volume": 1017112.0}, {"date": "2018-10-10", "close": 14.04, "volume": 1705407.0}, {"date": "2018-10-11", "close": 14.14, "volume": 1334668.0}, {"date": "2018-10-12", "close": 14.18, "volume": 1069810.0}, {"date": "2018-10-15", "close": 14.06, "volume": 766218.0}, {"date": "2018-10-16", "close": 14.59, "volume": 677527.0}, {"date": "2018-10-17", "close": 14.82, "volume": 1612947.0}, {"date": "2018-10-18", "close": 14.54, "volume": 817488.0}, {"date": "2018-10-19", "close": 14.35, "volume": 538505.0}, {"date": "2018-10-22", "close": 14.31, "volume": 636045.0}, {"date": "2018-10-23", "close": 14.24, "volume": 983316.0}, {"date": "2018-10-24", "close": 13.38, "volume": 1277315.0}, {"date": "2018-10-25", "close": 13.76, "volume": 792050.0}, {"date": "2018-10-26", "close": 13.35, "volume": 1762817.0}, {"date": "2018-10-29", "close": 13.16, "volume": 1248849.0}, {"date": "2018-10-30", "close": 13.53, "volume": 1471940.0}, {"date": "2018-10-31", "close": 11.7, "volume": 5976782.0}, {"date": "2018-11-01", "close": 12.74, "volume": 2599052.0}, {"date": "2018-11-02", "close": 12.92, "volume": 1393187.0}, {"date": "2018-11-05", "close": 12.6, "volume": 1133553.0}, {"date": "2018-11-06", "close": 12.61, "volume": 703312.0}, {"date": "2018-11-07", "close": 12.75, "volume": 876975.0}, {"date": "2018-11-08", "close": 12.44, "volume": 1345160.0}, {"date": "2018-11-09", "close": 12.17, "volume": 954859.0}, {"date": "2018-11-12", "close": 11.97, "volume": 800562.0}, {"date": "2018-11-13", "close": 11.89, "volume": 919129.0}, {"date": "2018-11-14", "close": 11.7, "volume": 711441.0}, {"date": "2018-11-15", "close": 11.94, "volume": 854695.0}, {"date": "2018-11-16", "close": 12.17, "volume": 862017.0}, {"date": "2018-11-19", "close": 12.0, "volume": 1286799.0}, {"date": "2018-11-20", "close": 11.88, "volume": 1343269.0}, {"date": "2018-11-21", "close": 11.84, "volume": 751137.0}, {"date": "2018-11-23", "close": 11.91, "volume": 339827.0}, {"date": "2018-11-26", "close": 11.94, "volume": 782180.0}, {"date": "2018-11-27", "close": 11.75, "volume": 499628.0}, {"date": "2018-11-28", "close": 11.87, "volume": 991222.0}, {"date": "2018-11-29", "close": 11.74, "volume": 739232.0}, {"date": "2018-11-30", "close": 11.89, "volume": 771674.0}, {"date": "2018-12-03", "close": 11.79, "volume": 874896.0}, {"date": "2018-12-04", "close": 11.2, "volume": 1112560.0}, {"date": "2018-12-06", "close": 10.81, "volume": 1278811.0}, {"date": "2018-12-07", "close": 10.44, "volume": 933223.0}, {"date": "2018-12-10", "close": 10.34, "volume": 1219699.0}, {"date": "2018-12-11", "close": 10.2, "volume": 998644.0}, {"date": "2018-12-12", "close": 10.19, "volume": 1521353.0}, {"date": "2018-12-13", "close": 9.95, "volume": 1212138.0}, {"date": "2018-12-14", "close": 9.78, "volume": 791391.0}, {"date": "2018-12-17", "close": 9.54, "volume": 1748492.0}, {"date": "2018-12-18", "close": 9.72, "volume": 1097399.0}, {"date": "2018-12-19", "close": 9.39, "volume": 1384360.0}, {"date": "2018-12-20", "close": 9.47, "volume": 718476.0}, {"date": "2018-12-21", "close": 9.28, "volume": 3611117.0}, {"date": "2018-12-24", "close": 9.2, "volume": 404221.0}, {"date": "2018-12-26", "close": 9.52, "volume": 474320.0}, {"date": "2018-12-27", "close": 9.56, "volume": 837431.0}, {"date": "2018-12-28", "close": 9.64, "volume": 688380.0}, {"date": "2018-12-31", "close": 9.73, "volume": 694652.0}, {"date": "2019-01-02", "close": 9.79, "volume": 720827.0}, {"date": "2019-01-03", "close": 9.04, "volume": 1501061.0}, {"date": "2019-01-04", "close": 9.56, "volume": 834408.0}, {"date": "2019-01-07", "close": 9.85, "volume": 840776.0}, {"date": "2019-01-08", "close": 9.96, "volume": 949059.0}, {"date": "2019-01-09", "close": 10.2, "volume": 1666815.0}, {"date": "2019-01-10", "close": 10.4, "volume": 711369.0}, {"date": "2019-01-11", "close": 10.46, "volume": 666070.0}, {"date": "2019-01-14", "close": 10.56, "volume": 1433310.0}, {"date": "2019-01-15", "close": 10.6, "volume": 1672582.0}, {"date": "2019-01-16", "close": 10.74, "volume": 937911.0}, {"date": "2019-01-17", "close": 10.63, "volume": 746688.0}, {"date": "2019-01-18", "close": 10.83, "volume": 959354.0}, {"date": "2019-01-22", "close": 10.63, "volume": 623626.0}, {"date": "2019-01-23", "close": 10.56, "volume": 564526.0}, {"date": "2019-01-24", "close": 10.94, "volume": 644098.0}, {"date": "2019-01-25", "close": 11.23, "volume": 598285.0}, {"date": "2019-01-28", "close": 11.19, "volume": 802011.0}, {"date": "2019-01-29", "close": 11.21, "volume": 675477.0}, {"date": "2019-01-30", "close": 11.51, "volume": 731523.0}, {"date": "2019-01-31", "close": 11.48, "volume": 502587.0}, {"date": "2019-02-01", "close": 11.51, "volume": 1479509.0}, {"date": "2019-02-04", "close": 11.6, "volume": 725115.0}, {"date": "2019-02-05", "close": 11.68, "volume": 1240936.0}, {"date": "2019-02-06", "close": 12.09, "volume": 1918793.0}, {"date": "2019-02-07", "close": 11.8, "volume": 1898592.0}, {"date": "2019-02-08", "close": 11.7, "volume": 1281456.0}, {"date": "2019-02-11", "close": 11.98, "volume": 1200354.0}, {"date": "2019-02-12", "close": 12.18, "volume": 1120966.0}, {"date": "2019-02-13", "close": 11.84, "volume": 1117084.0}, {"date": "2019-02-14", "close": 11.97, "volume": 1093978.0}, {"date": "2019-02-15", "close": 12.14, "volume": 677262.0}, {"date": "2019-02-19", "close": 12.15, "volume": 1300856.0}, {"date": "2019-02-20", "close": 12.36, "volume": 1006602.0}, {"date": "2019-02-21", "close": 12.26, "volume": 576428.0}, {"date": "2019-02-22", "close": 12.37, "volume": 553076.0}, {"date": "2019-02-25", "close": 12.51, "volume": 865971.0}, {"date": "2019-02-26", "close": 12.54, "volume": 1177835.0}, {"date": "2019-02-27", "close": 12.44, "volume": 910143.0}, {"date": "2019-02-28", "close": 12.12, "volume": 965709.0}, {"date": "2019-03-01", "close": 12.55, "volume": 895197.0}, {"date": "2019-03-04", "close": 11.97, "volume": 1349736.0}, {"date": "2019-03-05", "close": 11.93, "volume": 575399.0}, {"date": "2019-03-06", "close": 11.68, "volume": 1218190.0}, {"date": "2019-03-07", "close": 11.3, "volume": 846068.0}, {"date": "2019-03-08", "close": 11.48, "volume": 964393.0}, {"date": "2019-03-11", "close": 11.88, "volume": 1243109.0}, {"date": "2019-03-12", "close": 11.95, "volume": 818372.0}, {"date": "2019-03-13", "close": 12.26, "volume": 850153.0}, {"date": "2019-03-14", "close": 11.91, "volume": 813950.0}, {"date": "2019-03-15", "close": 12.18, "volume": 1559268.0}, {"date": "2019-03-18", "close": 11.83, "volume": 582970.0}, {"date": "2019-03-19", "close": 11.86, "volume": 539373.0}, {"date": "2019-03-20", "close": 11.69, "volume": 455187.0}, {"date": "2019-03-21", "close": 12.05, "volume": 677005.0}, {"date": "2019-03-22", "close": 11.74, "volume": 1293869.0}, {"date": "2019-03-25", "close": 11.61, "volume": 1034873.0}, {"date": "2019-03-26", "close": 11.76, "volume": 672325.0}, {"date": "2019-03-27", "close": 11.81, "volume": 737357.0}, {"date": "2019-03-28", "close": 11.8, "volume": 621239.0}, {"date": "2019-03-29", "close": 11.73, "volume": 889634.0}, {"date": "2019-04-01", "close": 12.26, "volume": 714237.0}, {"date": "2019-04-02", "close": 12.22, "volume": 1083464.0}, {"date": "2019-04-03", "close": 12.26, "volume": 836447.0}, {"date": "2019-04-04", "close": 12.23, "volume": 615993.0}, {"date": "2019-04-05", "close": 12.65, "volume": 991397.0}, {"date": "2019-04-08", "close": 12.73, "volume": 745089.0}, {"date": "2019-04-09", "close": 12.62, "volume": 670930.0}, {"date": "2019-04-10", "close": 12.73, "volume": 1665164.0}, {"date": "2019-04-11", "close": 12.74, "volume": 567464.0}, {"date": "2019-04-12", "close": 12.73, "volume": 428198.0}, {"date": "2019-04-15", "close": 12.52, "volume": 513048.0}, {"date": "2019-04-16", "close": 13.01, "volume": 658002.0}, {"date": "2019-04-17", "close": 13.52, "volume": 1931612.0}, {"date": "2019-04-18", "close": 13.61, "volume": 712281.0}, {"date": "2019-04-22", "close": 13.45, "volume": 893787.0}, {"date": "2019-04-23", "close": 13.6, "volume": 913093.0}, {"date": "2019-04-24", "close": 13.74, "volume": 745753.0}, {"date": "2019-04-25", "close": 13.51, "volume": 2438321.0}, {"date": "2019-04-26", "close": 13.42, "volume": 750375.0}, {"date": "2019-04-29", "close": 13.46, "volume": 493174.0}, {"date": "2019-04-30", "close": 13.24, "volume": 623463.0}, {"date": "2019-05-01", "close": 13.14, "volume": 1456182.0}, {"date": "2019-05-02", "close": 12.05, "volume": 2751505.0}, {"date": "2019-05-03", "close": 12.36, "volume": 1479623.0}, {"date": "2019-05-06", "close": 12.41, "volume": 917228.0}, {"date": "2019-05-07", "close": 11.82, "volume": 2179857.0}, {"date": "2019-05-08", "close": 11.54, "volume": 711802.0}, {"date": "2019-05-09", "close": 11.44, "volume": 1615183.0}, {"date": "2019-05-10", "close": 11.4, "volume": 2048019.0}, {"date": "2019-05-13", "close": 11.0, "volume": 1423162.0}, {"date": "2019-05-14", "close": 10.94, "volume": 1519837.0}, {"date": "2019-05-15", "close": 10.88, "volume": 1370418.0}, {"date": "2019-05-16", "close": 10.77, "volume": 1052155.0}, {"date": "2019-05-17", "close": 10.41, "volume": 1517604.0}, {"date": "2019-05-20", "close": 10.06, "volume": 791642.0}, {"date": "2019-05-21", "close": 10.05, "volume": 516397.0}, {"date": "2019-05-22", "close": 9.93, "volume": 999050.0}, {"date": "2019-05-23", "close": 9.39, "volume": 2556240.0}, {"date": "2019-05-24", "close": 9.37, "volume": 604091.0}, {"date": "2019-05-28", "close": 9.17, "volume": 925502.0}, {"date": "2019-05-29", "close": 8.91, "volume": 883944.0}, {"date": "2019-05-30", "close": 8.85, "volume": 782955.0}, {"date": "2019-05-31", "close": 8.53, "volume": 938765.0}, {"date": "2019-06-03", "close": 8.76, "volume": 1991338.0}, {"date": "2019-06-04", "close": 9.32, "volume": 1245547.0}, {"date": "2019-06-05", "close": 8.91, "volume": 1138785.0}, {"date": "2019-06-06", "close": 9.08, "volume": 1187715.0}, {"date": "2019-06-07", "close": 9.21, "volume": 1203909.0}, {"date": "2019-06-10", "close": 9.5, "volume": 1070171.0}, {"date": "2019-06-11", "close": 9.53, "volume": 591195.0}, {"date": "2019-06-12", "close": 9.47, "volume": 709418.0}, {"date": "2019-06-13", "close": 9.74, "volume": 728697.0}, {"date": "2019-06-14", "close": 9.41, "volume": 867192.0}, {"date": "2019-06-17", "close": 9.45, "volume": 911453.0}, {"date": "2019-06-18", "close": 9.42, "volume": 2136568.0}, {"date": "2019-06-19", "close": 9.82, "volume": 1150930.0}, {"date": "2019-06-20", "close": 9.91, "volume": 477045.0}, {"date": "2019-06-21", "close": 9.78, "volume": 1632740.0}, {"date": "2019-06-24", "close": 9.8, "volume": 647216.0}, {"date": "2019-06-25", "close": 9.63, "volume": 690736.0}, {"date": "2019-06-26", "close": 9.91, "volume": 549106.0}, {"date": "2019-06-27", "close": 10.12, "volume": 765047.0}, {"date": "2019-06-28", "close": 10.2, "volume": 1775422.0}, {"date": "2019-07-01", "close": 10.15, "volume": 1167632.0}, {"date": "2019-07-02", "close": 9.8, "volume": 867068.0}, {"date": "2019-07-03", "close": 9.88, "volume": 376230.0}, {"date": "2019-07-05", "close": 10.0, "volume": 293380.0}, {"date": "2019-07-08", "close": 9.71, "volume": 783912.0}, {"date": "2019-07-09", "close": 9.52, "volume": 1147521.0}, {"date": "2019-07-10", "close": 9.5, "volume": 756917.0}, {"date": "2019-07-11", "close": 9.54, "volume": 646870.0}, {"date": "2019-07-12", "close": 9.67, "volume": 669380.0}, {"date": "2019-07-15", "close": 9.61, "volume": 570656.0}, {"date": "2019-07-16", "close": 9.65, "volume": 535582.0}, {"date": "2019-07-17", "close": 9.59, "volume": 1529226.0}, {"date": "2019-07-18", "close": 9.48, "volume": 1130260.0}, {"date": "2019-07-19", "close": 9.48, "volume": 674584.0}, {"date": "2019-07-22", "close": 9.55, "volume": 570217.0}, {"date": "2019-07-23", "close": 9.86, "volume": 2745820.0}, {"date": "2019-07-24", "close": 10.08, "volume": 1874936.0}, {"date": "2019-07-25", "close": 9.23, "volume": 1749550.0}, {"date": "2019-07-26", "close": 9.84, "volume": 1657162.0}, {"date": "2019-07-29", "close": 9.9, "volume": 857909.0}, {"date": "2019-07-30", "close": 10.32, "volume": 1251641.0}, {"date": "2019-07-31", "close": 10.46, "volume": 2118003.0}, {"date": "2019-08-01", "close": 11.66, "volume": 4790104.0}, {"date": "2019-08-02", "close": 11.66, "volume": 1936061.0}, {"date": "2019-08-05", "close": 10.95, "volume": 1616868.0}, {"date": "2019-08-06", "close": 10.71, "volume": 987420.0}, {"date": "2019-08-07", "close": 10.69, "volume": 742161.0}, {"date": "2019-08-08", "close": 10.98, "volume": 575391.0}, {"date": "2019-08-09", "close": 10.69, "volume": 938430.0}, {"date": "2019-08-12", "close": 10.55, "volume": 765120.0}, {"date": "2019-08-13", "close": 10.64, "volume": 703098.0}, {"date": "2019-08-14", "close": 10.15, "volume": 869176.0}, {"date": "2019-08-15", "close": 9.92, "volume": 1026728.0}, {"date": "2019-08-16", "close": 10.26, "volume": 1090283.0}, {"date": "2019-08-19", "close": 10.54, "volume": 2433454.0}, {"date": "2019-08-20", "close": 10.37, "volume": 900140.0}, {"date": "2019-08-21", "close": 10.44, "volume": 941023.0}, {"date": "2019-08-22", "close": 10.7, "volume": 1475890.0}, {"date": "2019-08-23", "close": 9.92, "volume": 893680.0}, {"date": "2019-08-26", "close": 9.79, "volume": 1092956.0}, {"date": "2019-08-27", "close": 9.77, "volume": 1038472.0}, {"date": "2019-08-28", "close": 10.14, "volume": 689600.0}, {"date": "2019-08-29", "close": 10.62, "volume": 877550.0}, {"date": "2019-08-30", "close": 10.66, "volume": 825011.0}, {"date": "2019-09-03", "close": 10.46, "volume": 839531.0}, {"date": "2019-09-04", "close": 11.02, "volume": 812568.0}, {"date": "2019-09-05", "close": 11.5, "volume": 1364525.0}, {"date": "2019-09-06", "close": 11.47, "volume": 761436.0}, {"date": "2019-09-09", "close": 11.76, "volume": 872719.0}, {"date": "2019-09-10", "close": 11.89, "volume": 692790.0}, {"date": "2019-09-11", "close": 12.13, "volume": 1093305.0}, {"date": "2019-09-12", "close": 12.25, "volume": 875352.0}, {"date": "2019-09-13", "close": 12.23, "volume": 1246003.0}, {"date": "2019-09-16", "close": 12.27, "volume": 508211.0}, {"date": "2019-09-17", "close": 12.14, "volume": 1094558.0}, {"date": "2019-09-18", "close": 12.36, "volume": 1328728.0}, {"date": "2019-09-19", "close": 12.36, "volume": 1421938.0}, {"date": "2019-09-20", "close": 12.29, "volume": 2006400.0}, {"date": "2019-09-23", "close": 12.37, "volume": 1009324.0}, {"date": "2019-09-24", "close": 12.26, "volume": 1473265.0}, {"date": "2019-09-25", "close": 12.455, "volume": 708629.0}, {"date": "2019-09-26", "close": 12.375, "volume": 781115.0}, {"date": "2019-09-27", "close": 12.26, "volume": 460480.0}, {"date": "2019-09-30", "close": 12.195, "volume": 640517.0}, {"date": "2019-10-01", "close": 11.85, "volume": 723292.0}, {"date": "2019-10-02", "close": 11.83, "volume": 599152.0}, {"date": "2019-10-03", "close": 11.955, "volume": 542910.0}, {"date": "2019-10-04", "close": 12.29, "volume": 404095.0}, {"date": "2019-10-07", "close": 12.04, "volume": 597197.0}, {"date": "2019-10-08", "close": 11.685, "volume": 616860.0}, {"date": "2019-10-09", "close": 11.53, "volume": 1320080.0}, {"date": "2019-10-10", "close": 11.63, "volume": 1070409.0}, {"date": "2019-10-11", "close": 12.05, "volume": 554581.0}, {"date": "2019-10-14", "close": 12.175, "volume": 479282.0}, {"date": "2019-10-15", "close": 12.305, "volume": 560647.0}, {"date": "2019-10-16", "close": 12.32, "volume": 541524.0}, {"date": "2019-10-17", "close": 12.54, "volume": 677527.0}, {"date": "2019-10-18", "close": 12.22, "volume": 421613.0}, {"date": "2019-10-21", "close": 12.5, "volume": 430203.0}, {"date": "2019-10-22", "close": 12.58, "volume": 466221.0}, {"date": "2019-10-23", "close": 12.42, "volume": 552344.0}, {"date": "2019-10-24", "close": 12.4, "volume": 426078.0}, {"date": "2019-10-25", "close": 12.64, "volume": 357225.0}, {"date": "2019-10-28", "close": 12.84, "volume": 552987.0}, {"date": "2019-10-29", "close": 12.65, "volume": 814410.0}, {"date": "2019-10-30", "close": 13.16, "volume": 2322947.0}, {"date": "2019-10-31", "close": 11.71, "volume": 2652638.0}, {"date": "2019-11-01", "close": 12.31, "volume": 986178.0}, {"date": "2019-11-04", "close": 12.61, "volume": 1511851.0}, {"date": "2019-11-05", "close": 12.75, "volume": 816437.0}, {"date": "2019-11-06", "close": 12.46, "volume": 739539.0}, {"date": "2019-11-07", "close": 12.64, "volume": 522765.0}, {"date": "2019-11-08", "close": 12.81, "volume": 960875.0}, {"date": "2019-11-11", "close": 12.91, "volume": 435465.0}, {"date": "2019-11-12", "close": 12.82, "volume": 967131.0}, {"date": "2019-11-13", "close": 12.76, "volume": 481776.0}, {"date": "2019-11-14", "close": 12.67, "volume": 354843.0}, {"date": "2019-11-15", "close": 12.85, "volume": 415392.0}, {"date": "2019-11-18", "close": 12.95, "volume": 477519.0}, {"date": "2019-11-19", "close": 13.06, "volume": 390030.0}, {"date": "2019-11-20", "close": 13.0, "volume": 771597.0}, {"date": "2019-11-21", "close": 13.0, "volume": 805414.0}, {"date": "2019-11-22", "close": 12.89, "volume": 615100.0}, {"date": "2019-11-25", "close": 13.45, "volume": 1010091.0}, {"date": "2019-11-26", "close": 13.37, "volume": 756639.0}, {"date": "2019-11-27", "close": 13.56, "volume": 635071.0}, {"date": "2019-11-29", "close": 13.41, "volume": 165982.0}, {"date": "2019-12-02", "close": 13.31, "volume": 699684.0}, {"date": "2019-12-03", "close": 13.42, "volume": 1033816.0}, {"date": "2019-12-04", "close": 13.72, "volume": 1415525.0}, {"date": "2019-12-05", "close": 13.54, "volume": 1315689.0}, {"date": "2019-12-06", "close": 13.8, "volume": 694779.0}, {"date": "2019-12-09", "close": 13.62, "volume": 713959.0}, {"date": "2019-12-10", "close": 13.56, "volume": 417859.0}, {"date": "2019-12-11", "close": 13.59, "volume": 567967.0}, {"date": "2019-12-12", "close": 13.79, "volume": 862304.0}, {"date": "2019-12-13", "close": 14.68, "volume": 2347962.0}, {"date": "2019-12-16", "close": 14.76, "volume": 1892326.0}, {"date": "2019-12-17", "close": 14.89, "volume": 4190007.0}, {"date": "2019-12-18", "close": 15.07, "volume": 3976403.0}, {"date": "2019-12-19", "close": 15.16, "volume": 810743.0}, {"date": "2019-12-20", "close": 14.875, "volume": 2162327.0}, {"date": "2019-12-23", "close": 14.93, "volume": 641631.0}, {"date": "2019-12-24", "close": 14.98, "volume": 145094.0}, {"date": "2019-12-26", "close": 15.09, "volume": 249980.0}, {"date": "2019-12-27", "close": 14.97, "volume": 302748.0}, {"date": "2019-12-30", "close": 14.88, "volume": 440311.0}, {"date": "2019-12-31", "close": 15.05, "volume": 473199.0}, {"date": "2020-01-02", "close": 15.16, "volume": 456188.0}, {"date": "2020-01-03", "close": 14.89, "volume": 1504432.0}, {"date": "2020-01-06", "close": 14.98, "volume": 726196.0}, {"date": "2020-01-07", "close": 14.94, "volume": 1829831.0}, {"date": "2020-01-08", "close": 14.98, "volume": 687127.0}, {"date": "2020-01-09", "close": 15.02, "volume": 497006.0}, {"date": "2020-01-10", "close": 14.81, "volume": 370841.0}, {"date": "2020-01-13", "close": 15.16, "volume": 385884.0}, {"date": "2020-01-14", "close": 15.28, "volume": 708276.0}, {"date": "2020-01-15", "close": 15.22, "volume": 1262129.0}, {"date": "2020-01-16", "close": 15.49, "volume": 710196.0}, {"date": "2020-01-17", "close": 15.38, "volume": 428338.0}, {"date": "2020-01-21", "close": 15.41, "volume": 693954.0}, {"date": "2020-01-22", "close": 15.22, "volume": 295699.0}, {"date": "2020-01-23", "close": 15.805, "volume": 4373852.0}, {"date": "2020-01-24", "close": 15.395, "volume": 3643584.0}, {"date": "2020-01-27", "close": 14.79, "volume": 1055964.0}, {"date": "2020-01-28", "close": 15.01, "volume": 469867.0}, {"date": "2020-01-29", "close": 14.75, "volume": 611932.0}, {"date": "2020-01-30", "close": 14.71, "volume": 677552.0}, {"date": "2020-01-31", "close": 14.39, "volume": 1502955.0}, {"date": "2020-02-03", "close": 14.475, "volume": 1989154.0}, {"date": "2020-02-04", "close": 14.99, "volume": 1578752.0}, {"date": "2020-02-05", "close": 15.08, "volume": 1491919.0}, {"date": "2020-02-06", "close": 14.91, "volume": 1301146.0}, {"date": "2020-02-07", "close": 13.94, "volume": 2060741.0}, {"date": "2020-02-10", "close": 13.54, "volume": 1866644.0}, {"date": "2020-02-11", "close": 13.87, "volume": 1808618.0}, {"date": "2020-02-12", "close": 13.94, "volume": 1065008.0}, {"date": "2020-02-13", "close": 13.88, "volume": 1972522.0}, {"date": "2020-02-14", "close": 13.69, "volume": 742494.0}, {"date": "2020-02-18", "close": 13.53, "volume": 964784.0}, {"date": "2020-02-19", "close": 13.64, "volume": 650516.0}, {"date": "2020-02-20", "close": 13.67, "volume": 470228.0}, {"date": "2020-02-21", "close": 13.31, "volume": 643527.0}, {"date": "2020-02-24", "close": 13.2, "volume": 1020718.0}, {"date": "2020-02-25", "close": 13.28, "volume": 2211886.0}, {"date": "2020-02-26", "close": 13.01, "volume": 1059799.0}, {"date": "2020-02-27", "close": 12.82, "volume": 1424830.0}, {"date": "2020-02-28", "close": 12.99, "volume": 1739907.0}, {"date": "2020-03-02", "close": 13.29, "volume": 1021574.0}, {"date": "2020-03-03", "close": 13.105, "volume": 919560.0}, {"date": "2020-03-04", "close": 13.46, "volume": 854958.0}, {"date": "2020-03-05", "close": 13.06, "volume": 932693.0}, {"date": "2020-03-06", "close": 12.81, "volume": 814795.0}, {"date": "2020-03-09", "close": 11.4, "volume": 1631483.0}, {"date": "2020-03-10", "close": 11.69, "volume": 1509131.0}, {"date": "2020-03-11", "close": 10.57, "volume": 1846091.0}, {"date": "2020-03-12", "close": 9.75, "volume": 2462433.0}, {"date": "2020-03-13", "close": 10.11, "volume": 3021327.0}, {"date": "2020-03-16", "close": 9.17, "volume": 1443261.0}, {"date": "2020-03-17", "close": 10.31, "volume": 2544056.0}, {"date": "2020-03-18", "close": 9.16, "volume": 1424121.0}, {"date": "2020-03-19", "close": 9.98, "volume": 2272551.0}, {"date": "2020-03-20", "close": 8.99, "volume": 2284222.0}, {"date": "2020-03-23", "close": 8.84, "volume": 1723010.0}, {"date": "2020-03-24", "close": 10.03, "volume": 1950277.0}, {"date": "2020-03-25", "close": 10.2, "volume": 1986966.0}, {"date": "2020-03-26", "close": 10.92, "volume": 1825704.0}, {"date": "2020-03-27", "close": 9.88, "volume": 983273.0}, {"date": "2020-03-30", "close": 9.91, "volume": 1101833.0}, {"date": "2020-03-31", "close": 10.34, "volume": 1359721.0}, {"date": "2020-04-01", "close": 9.64, "volume": 1267512.0}, {"date": "2020-04-02", "close": 9.56, "volume": 1170441.0}, {"date": "2020-04-03", "close": 9.27, "volume": 1147199.0}, {"date": "2020-04-06", "close": 10.51, "volume": 2165482.0}, {"date": "2020-04-07", "close": 10.54, "volume": 2087300.0}, {"date": "2020-04-08", "close": 10.92, "volume": 950478.0}, {"date": "2020-04-09", "close": 10.97, "volume": 1696331.0}, {"date": "2020-04-13", "close": 10.92, "volume": 734145.0}, {"date": "2020-04-14", "close": 11.04, "volume": 918448.0}, {"date": "2020-04-15", "close": 10.16, "volume": 1363546.0}, {"date": "2020-04-16", "close": 10.19, "volume": 1593843.0}, {"date": "2020-04-17", "close": 10.2, "volume": 1263068.0}, {"date": "2020-04-20", "close": 10.63, "volume": 1343781.0}, {"date": "2020-04-21", "close": 10.03, "volume": 1326894.0}, {"date": "2020-04-22", "close": 10.25, "volume": 516704.0}, {"date": "2020-04-23", "close": 10.46, "volume": 619791.0}, {"date": "2020-04-24", "close": 10.76, "volume": 615109.0}, {"date": "2020-04-27", "close": 11.34, "volume": 1308190.0}, {"date": "2020-04-28", "close": 10.93, "volume": 1568878.0}, {"date": "2020-04-29", "close": 11.63, "volume": 1678779.0}, {"date": "2020-04-30", "close": 11.59, "volume": 1408290.0}, {"date": "2020-05-01", "close": 10.92, "volume": 5262678.0}, {"date": "2020-05-04", "close": 10.92, "volume": 921088.0}, {"date": "2020-05-05", "close": 11.04, "volume": 1513408.0}, {"date": "2020-05-06", "close": 11.02, "volume": 725411.0}, {"date": "2020-05-07", "close": 11.28, "volume": 660200.0}, {"date": "2020-05-08", "close": 11.75, "volume": 1357034.0}, {"date": "2020-05-11", "close": 11.4, "volume": 1102885.0}, {"date": "2020-05-12", "close": 10.96, "volume": 859502.0}, {"date": "2020-05-13", "close": 10.5, "volume": 1109277.0}, {"date": "2020-05-14", "close": 10.64, "volume": 892674.0}, {"date": "2020-05-15", "close": 10.32, "volume": 860856.0}, {"date": "2020-05-18", "close": 11.25, "volume": 1566342.0}, {"date": "2020-05-19", "close": 11.32, "volume": 962720.0}, {"date": "2020-05-20", "close": 11.77, "volume": 916452.0}, {"date": "2020-05-21", "close": 11.235, "volume": 2074705.0}, {"date": "2020-05-22", "close": 11.36, "volume": 472178.0}, {"date": "2020-05-26", "close": 11.62, "volume": 989574.0}, {"date": "2020-05-27", "close": 12.02, "volume": 1047765.0}, {"date": "2020-05-28", "close": 11.63, "volume": 745782.0}, {"date": "2020-05-29", "close": 11.57, "volume": 881651.0}, {"date": "2020-06-01", "close": 11.59, "volume": 734116.0}, {"date": "2020-06-02", "close": 11.87, "volume": 610753.0}, {"date": "2020-06-03", "close": 11.62, "volume": 1013086.0}, {"date": "2020-06-04", "close": 11.9, "volume": 1035264.0}, {"date": "2020-06-05", "close": 12.04, "volume": 918364.0}, {"date": "2020-06-08", "close": 12.52, "volume": 860755.0}, {"date": "2020-06-09", "close": 12.4, "volume": 603458.0}, {"date": "2020-06-10", "close": 11.945, "volume": 971635.0}, {"date": "2020-06-11", "close": 11.3, "volume": 1378617.0}, {"date": "2020-06-12", "close": 11.28, "volume": 822987.0}, {"date": "2020-06-15", "close": 11.64, "volume": 860729.0}, {"date": "2020-06-16", "close": 11.87, "volume": 1097896.0}, {"date": "2020-06-17", "close": 11.665, "volume": 574312.0}, {"date": "2020-06-18", "close": 11.32, "volume": 862640.0}, {"date": "2020-06-19", "close": 11.47, "volume": 1121098.0}, {"date": "2020-06-22", "close": 11.18, "volume": 1293119.0}, {"date": "2020-06-23", "close": 11.47, "volume": 985923.0}, {"date": "2020-06-24", "close": 11.05, "volume": 831467.0}, {"date": "2020-06-25", "close": 11.15, "volume": 818653.0}, {"date": "2020-06-26", "close": 10.9, "volume": 1068280.0}, {"date": "2020-06-29", "close": 11.49, "volume": 1134271.0}, {"date": "2020-06-30", "close": 11.86, "volume": 1047050.0}, {"date": "2020-07-01", "close": 11.32, "volume": 895913.0}, {"date": "2020-07-02", "close": 11.95, "volume": 1935239.0}, {"date": "2020-07-06", "close": 12.02, "volume": 965985.0}, {"date": "2020-07-07", "close": 11.53, "volume": 854142.0}, {"date": "2020-07-08", "close": 11.6, "volume": 587649.0}, {"date": "2020-07-09", "close": 11.44, "volume": 671037.0}, {"date": "2020-07-10", "close": 11.33, "volume": 956174.0}, {"date": "2020-07-13", "close": 11.7, "volume": 1203510.0}, {"date": "2020-07-14", "close": 11.67, "volume": 2059181.0}, {"date": "2020-07-15", "close": 11.895, "volume": 2981315.0}, {"date": "2020-07-16", "close": 11.69, "volume": 753056.0}, {"date": "2020-07-17", "close": 11.62, "volume": 1065354.0}, {"date": "2020-07-20", "close": 11.75, "volume": 664533.0}, {"date": "2020-07-21", "close": 11.75, "volume": 1027275.0}, {"date": "2020-07-22", "close": 11.73, "volume": 721025.0}, {"date": "2020-07-23", "close": 11.89, "volume": 694064.0}, {"date": "2020-07-24", "close": 11.63, "volume": 798426.0}, {"date": "2020-07-27", "close": 12.21, "volume": 983625.0}, {"date": "2020-07-28", "close": 11.96, "volume": 1034629.0}, {"date": "2020-07-29", "close": 12.43, "volume": 1294525.0}, {"date": "2020-07-30", "close": 12.41, "volume": 3411183.0}, {"date": "2020-07-31", "close": 12.31, "volume": 1191467.0}, {"date": "2020-08-03", "close": 12.38, "volume": 1039409.0}, {"date": "2020-08-04", "close": 12.3, "volume": 2088724.0}, {"date": "2020-08-05", "close": 12.35, "volume": 648591.0}, {"date": "2020-08-06", "close": 12.38, "volume": 782197.0}, {"date": "2020-08-07", "close": 12.33, "volume": 646284.0}, {"date": "2020-08-10", "close": 12.13, "volume": 848603.0}, {"date": "2020-08-11", "close": 12.1, "volume": 859001.0}, {"date": "2020-08-12", "close": 12.29, "volume": 746045.0}, {"date": "2020-08-13", "close": 12.155, "volume": 800153.0}, {"date": "2020-08-14", "close": 12.0, "volume": 468975.0}, {"date": "2020-08-17", "close": 12.12, "volume": 746001.0}, {"date": "2020-08-18", "close": 12.0, "volume": 4339905.0}, {"date": "2020-08-19", "close": 11.86, "volume": 782765.0}, {"date": "2020-08-20", "close": 11.375, "volume": 1076830.0}, {"date": "2020-08-21", "close": 11.29, "volume": 2317594.0}, {"date": "2020-08-24", "close": 11.74, "volume": 1020976.0}, {"date": "2020-08-25", "close": 11.9, "volume": 866690.0}, {"date": "2020-08-26", "close": 11.78, "volume": 1555216.0}, {"date": "2020-08-27", "close": 11.63, "volume": 828971.0}, {"date": "2020-08-28", "close": 11.67, "volume": 939340.0}, {"date": "2020-08-31", "close": 11.46, "volume": 844583.0}, {"date": "2020-09-01", "close": 11.7, "volume": 1140145.0}, {"date": "2020-09-02", "close": 11.895, "volume": 1330106.0}, {"date": "2020-09-03", "close": 11.32, "volume": 904046.0}, {"date": "2020-09-04", "close": 11.23, "volume": 1149861.0}, {"date": "2020-09-08", "close": 10.67, "volume": 1326810.0}, {"date": "2020-09-09", "close": 10.87, "volume": 1851265.0}, {"date": "2020-09-10", "close": 10.92, "volume": 1551915.0}, {"date": "2020-09-11", "close": 11.37, "volume": 1321210.0}, {"date": "2020-09-14", "close": 11.405, "volume": 1143610.0}, {"date": "2020-09-15", "close": 11.46, "volume": 1429509.0}, {"date": "2020-09-16", "close": 11.455, "volume": 1683721.0}, {"date": "2020-09-17", "close": 11.46, "volume": 1128082.0}, {"date": "2020-09-18", "close": 11.455, "volume": 1858033.0}, {"date": "2020-09-21", "close": 11.43, "volume": 1071845.0}, {"date": "2020-09-22", "close": 11.34, "volume": 1080559.0}, {"date": "2020-09-23", "close": 10.96, "volume": 1302405.0}, {"date": "2020-09-24", "close": 11.03, "volume": 907334.0}, {"date": "2020-09-25", "close": 11.12, "volume": 973388.0}, {"date": "2020-09-28", "close": 11.44, "volume": 1627262.0}, {"date": "2020-09-29", "close": 11.48, "volume": 1848057.0}, {"date": "2020-09-30", "close": 11.41, "volume": 1793422.0}, {"date": "2020-10-01", "close": 11.57, "volume": 806040.0}, {"date": "2020-10-02", "close": 11.45, "volume": 967374.0}, {"date": "2020-10-05", "close": 11.595, "volume": 984383.0}, {"date": "2020-10-06", "close": 11.865, "volume": 3207588.0}, {"date": "2020-10-07", "close": 11.965, "volume": 1372924.0}, {"date": "2020-10-08", "close": 12.18, "volume": 1146183.0}, {"date": "2020-10-09", "close": 12.51, "volume": 1415117.0}, {"date": "2020-10-12", "close": 12.66, "volume": 1557940.0}, {"date": "2020-10-13", "close": 12.55, "volume": 1159215.0}, {"date": "2020-10-14", "close": 12.6, "volume": 1001700.0}, {"date": "2020-10-15", "close": 12.58, "volume": 1310304.0}, {"date": "2020-10-16", "close": 12.46, "volume": 966549.0}, {"date": "2020-10-19", "close": 12.425, "volume": 1094346.0}, {"date": "2020-10-20", "close": 12.36, "volume": 1380328.0}, {"date": "2020-10-21", "close": 12.37, "volume": 1148068.0}, {"date": "2020-10-22", "close": 12.43, "volume": 1076013.0}, {"date": "2020-10-23", "close": 12.42, "volume": 1192900.0}, {"date": "2020-10-26", "close": 12.32, "volume": 1050018.0}, {"date": "2020-10-27", "close": 12.12, "volume": 1116132.0}, {"date": "2020-10-28", "close": 11.795, "volume": 1278459.0}, {"date": "2020-10-29", "close": 12.11, "volume": 1505169.0}, {"date": "2020-10-30", "close": 11.87, "volume": 2929492.0}, {"date": "2020-11-02", "close": 11.86, "volume": 1814759.0}, {"date": "2020-11-03", "close": 11.78, "volume": 1896546.0}, {"date": "2020-11-04", "close": 11.92, "volume": 1287398.0}, {"date": "2020-11-05", "close": 12.44, "volume": 2224471.0}, {"date": "2020-11-06", "close": 12.49, "volume": 1638905.0}, {"date": "2020-11-09", "close": 12.42, "volume": 2787533.0}, {"date": "2020-11-10", "close": 12.55, "volume": 1664229.0}, {"date": "2020-11-11", "close": 12.75, "volume": 1542785.0}, {"date": "2020-11-12", "close": 12.63, "volume": 1286216.0}, {"date": "2020-11-13", "close": 12.77, "volume": 1588430.0}, {"date": "2020-11-16", "close": 12.99, "volume": 1920204.0}, {"date": "2020-11-17", "close": 12.97, "volume": 1526714.0}, {"date": "2020-11-18", "close": 12.76, "volume": 1249879.0}, {"date": "2020-11-19", "close": 12.72, "volume": 1446868.0}, {"date": "2020-11-20", "close": 12.62, "volume": 2358300.0}, {"date": "2020-11-23", "close": 12.87, "volume": 2043661.0}, {"date": "2020-11-24", "close": 13.19, "volume": 1895403.0}, {"date": "2020-11-25", "close": 13.25, "volume": 1366433.0}, {"date": "2020-11-27", "close": 13.33, "volume": 757932.0}, {"date": "2020-11-30", "close": 13.06, "volume": 1254331.0}, {"date": "2020-12-01", "close": 13.13, "volume": 1726872.0}, {"date": "2020-12-02", "close": 13.18, "volume": 1069917.0}, {"date": "2020-12-03", "close": 13.33, "volume": 1302642.0}, {"date": "2020-12-04", "close": 13.51, "volume": 1363053.0}, {"date": "2020-12-07", "close": 13.58, "volume": 1446348.0}, {"date": "2020-12-08", "close": 13.56, "volume": 1667028.0}, {"date": "2020-12-09", "close": 13.34, "volume": 1168546.0}, {"date": "2020-12-10", "close": 13.32, "volume": 769897.0}, {"date": "2020-12-11", "close": 13.25, "volume": 1403288.0}, {"date": "2020-12-14", "close": 13.29, "volume": 753255.0}, {"date": "2020-12-15", "close": 13.62, "volume": 1230840.0}, {"date": "2020-12-16", "close": 13.57, "volume": 1519082.0}, {"date": "2020-12-17", "close": 13.54, "volume": 784558.0}, {"date": "2020-12-18", "close": 13.49, "volume": 1961425.0}, {"date": "2020-12-21", "close": 13.51, "volume": 2648893.0}, {"date": "2020-12-22", "close": 13.51, "volume": 1716048.0}, {"date": "2020-12-23", "close": 13.6, "volume": 1078543.0}, {"date": "2020-12-24", "close": 13.71, "volume": 438740.0}, {"date": "2020-12-28", "close": 13.75, "volume": 1041301.0}, {"date": "2020-12-29", "close": 13.63, "volume": 1524137.0}, {"date": "2020-12-30", "close": 13.7, "volume": 774151.0}, {"date": "2020-12-31", "close": 13.795, "volume": 1467337.0}, {"date": "2021-01-04", "close": 13.75, "volume": 1244205.0}, {"date": "2021-01-05", "close": 14.02, "volume": 989900.0}, {"date": "2021-01-06", "close": 14.34, "volume": 1281074.0}, {"date": "2021-01-07", "close": 14.28, "volume": 1025710.0}, {"date": "2021-01-08", "close": 14.19, "volume": 1076977.0}, {"date": "2021-01-11", "close": 14.175, "volume": 592788.0}, {"date": "2021-01-12", "close": 14.18, "volume": 599505.0}, {"date": "2021-01-13", "close": 14.13, "volume": 637649.0}, {"date": "2021-01-14", "close": 14.22, "volume": 672763.0}, {"date": "2021-01-15", "close": 14.1, "volume": 1165415.0}, {"date": "2021-01-19", "close": 14.16, "volume": 704439.0}, {"date": "2021-01-20", "close": 14.19, "volume": 553597.0}, {"date": "2021-01-21", "close": 14.14, "volume": 505201.0}, {"date": "2021-01-22", "close": 14.17, "volume": 595452.0}, {"date": "2021-01-25", "close": 14.17, "volume": 723755.0}, {"date": "2021-01-26", "close": 14.05, "volume": 902096.0}, {"date": "2021-01-27", "close": 13.72, "volume": 1959692.0}, {"date": "2021-01-28", "close": 13.57, "volume": 1359130.0}, {"date": "2021-01-29", "close": 13.41, "volume": 1793029.0}, {"date": "2021-02-01", "close": 13.69, "volume": 1032620.0}, {"date": "2021-02-02", "close": 13.77, "volume": 822138.0}, {"date": "2021-02-03", "close": 13.63, "volume": 760063.0}, {"date": "2021-02-04", "close": 13.94, "volume": 1184120.0}, {"date": "2021-02-05", "close": 13.97, "volume": 898298.0}, {"date": "2021-02-08", "close": 14.06, "volume": 915591.0}, {"date": "2021-02-09", "close": 13.99, "volume": 613776.0}, {"date": "2021-02-10", "close": 13.96, "volume": 851661.0}, {"date": "2021-02-11", "close": 14.16, "volume": 1359385.0}, {"date": "2021-02-12", "close": 14.21, "volume": 664925.0}, {"date": "2021-02-16", "close": 14.38, "volume": 1183239.0}, {"date": "2021-02-17", "close": 14.33, "volume": 808524.0}, {"date": "2021-02-18", "close": 14.29, "volume": 628349.0}, {"date": "2021-02-19", "close": 14.48, "volume": 973557.0}, {"date": "2021-02-22", "close": 14.41, "volume": 1042147.0}, {"date": "2021-02-23", "close": 14.37, "volume": 1163536.0}, {"date": "2021-02-24", "close": 14.48, "volume": 720891.0}, {"date": "2021-02-25", "close": 14.14, "volume": 1516023.0}, {"date": "2021-02-26", "close": 14.12, "volume": 1383743.0}, {"date": "2021-03-01", "close": 14.31, "volume": 851012.0}, {"date": "2021-03-02", "close": 14.11, "volume": 1033033.0}, {"date": "2021-03-03", "close": 14.12, "volume": 728110.0}, {"date": "2021-03-04", "close": 14.02, "volume": 1735136.0}, {"date": "2021-03-05", "close": 14.1, "volume": 1722808.0}, {"date": "2021-03-08", "close": 14.2, "volume": 925650.0}, {"date": "2021-03-09", "close": 14.14, "volume": 1116256.0}, {"date": "2021-03-10", "close": 14.21, "volume": 619336.0}, {"date": "2021-03-11", "close": 14.4, "volume": 1091213.0}, {"date": "2021-03-12", "close": 14.43, "volume": 617866.0}, {"date": "2021-03-15", "close": 14.5, "volume": 751592.0}, {"date": "2021-03-16", "close": 14.49, "volume": 765343.0}, {"date": "2021-03-17", "close": 14.55, "volume": 691868.0}, {"date": "2021-03-18", "close": 14.41, "volume": 844655.0}, {"date": "2021-03-19", "close": 14.28, "volume": 2365545.0}, {"date": "2021-03-22", "close": 14.43, "volume": 861230.0}, {"date": "2021-03-23", "close": 14.22, "volume": 2622249.0}, {"date": "2021-03-24", "close": 14.18, "volume": 2382323.0}, {"date": "2021-03-25", "close": 14.18, "volume": 2454692.0}, {"date": "2021-03-26", "close": 14.595, "volume": 2062418.0}, {"date": "2021-03-29", "close": 14.53, "volume": 1503211.0}, {"date": "2021-03-30", "close": 14.49, "volume": 1019068.0}, {"date": "2021-03-31", "close": 14.5, "volume": 1117889.0}, {"date": "2021-04-01", "close": 14.94, "volume": 1935191.0}, {"date": "2021-04-05", "close": 15.09, "volume": 1583721.0}, {"date": "2021-04-06", "close": 14.95, "volume": 909739.0}, {"date": "2021-04-07", "close": 14.845, "volume": 720580.0}, {"date": "2021-04-08", "close": 14.95, "volume": 859141.0}, {"date": "2021-04-09", "close": 14.97, "volume": 816020.0}, {"date": "2021-04-12", "close": 14.93, "volume": 573425.0}, {"date": "2021-04-13", "close": 14.93, "volume": 1357743.0}, {"date": "2021-04-14", "close": 14.915, "volume": 800373.0}, {"date": "2021-04-15", "close": 15.03, "volume": 962481.0}, {"date": "2021-04-16", "close": 15.085, "volume": 687113.0}, {"date": "2021-04-19", "close": 15.04, "volume": 929672.0}, {"date": "2021-04-20", "close": 14.93, "volume": 1204924.0}, {"date": "2021-04-21", "close": 14.98, "volume": 764383.0}, {"date": "2021-04-22", "close": 14.94, "volume": 479139.0}, {"date": "2021-04-23", "close": 15.13, "volume": 930917.0}, {"date": "2021-04-26", "close": 15.2, "volume": 711649.0}, {"date": "2021-04-27", "close": 15.19, "volume": 922973.0}, {"date": "2021-04-28", "close": 15.21, "volume": 1376303.0}, {"date": "2021-04-29", "close": 15.15, "volume": 730021.0}, {"date": "2021-04-30", "close": 15.0, "volume": 1331559.0}, {"date": "2021-05-03", "close": 15.01, "volume": 1054847.0}, {"date": "2021-05-04", "close": 14.92, "volume": 1226964.0}, {"date": "2021-05-05", "close": 14.93, "volume": 1143545.0}, {"date": "2021-05-06", "close": 14.965, "volume": 1004167.0}, {"date": "2021-05-07", "close": 15.09, "volume": 948686.0}, {"date": "2021-05-10", "close": 14.92, "volume": 1156407.0}, {"date": "2021-05-11", "close": 14.89, "volume": 1341071.0}, {"date": "2021-05-12", "close": 14.73, "volume": 1419166.0}, {"date": "2021-05-13", "close": 14.875, "volume": 1578022.0}, {"date": "2021-05-14", "close": 14.96, "volume": 728747.0}, {"date": "2021-05-17", "close": 14.97, "volume": 833623.0}, {"date": "2021-05-18", "close": 14.88, "volume": 655478.0}, {"date": "2021-05-19", "close": 15.0, "volume": 886054.0}, {"date": "2021-05-20", "close": 15.01, "volume": 916468.0}, {"date": "2021-05-21", "close": 15.08, "volume": 838824.0}, {"date": "2021-05-24", "close": 15.11, "volume": 461677.0}, {"date": "2021-05-25", "close": 15.03, "volume": 527115.0}, {"date": "2021-05-26", "close": 15.16, "volume": 561383.0}, {"date": "2021-05-27", "close": 15.15, "volume": 990432.0}, {"date": "2021-05-28", "close": 15.15, "volume": 579883.0}, {"date": "2021-06-01", "close": 15.18, "volume": 762987.0}, {"date": "2021-06-02", "close": 15.15, "volume": 865440.0}, {"date": "2021-06-03", "close": 15.13, "volume": 563830.0}, {"date": "2021-06-04", "close": 15.21, "volume": 476671.0}, {"date": "2021-06-07", "close": 15.18, "volume": 448980.0}, {"date": "2021-06-08", "close": 15.17, "volume": 513462.0}, {"date": "2021-06-09", "close": 15.14, "volume": 476547.0}, {"date": "2021-06-10", "close": 15.09, "volume": 746145.0}, {"date": "2021-06-11", "close": 15.1, "volume": 435098.0}, {"date": "2021-06-14", "close": 14.97, "volume": 777188.0}, {"date": "2021-06-15", "close": 14.96, "volume": 591491.0}, {"date": "2021-06-16", "close": 14.99, "volume": 653275.0}, {"date": "2021-06-17", "close": 14.91, "volume": 988403.0}, {"date": "2021-06-18", "close": 14.57, "volume": 2331234.0}, {"date": "2021-06-21", "close": 14.42, "volume": 1697025.0}, {"date": "2021-06-22", "close": 14.39, "volume": 1171379.0}, {"date": "2021-06-23", "close": 14.36, "volume": 1298143.0}, {"date": "2021-06-24", "close": 14.38, "volume": 688343.0}, {"date": "2021-06-25", "close": 14.38, "volume": 2178443.0}, {"date": "2021-06-28", "close": 14.45, "volume": 765091.0}, {"date": "2021-06-29", "close": 14.35, "volume": 744547.0}, {"date": "2021-06-30", "close": 14.3, "volume": 1033599.0}, {"date": "2021-07-01", "close": 14.37, "volume": 893681.0}, {"date": "2021-07-02", "close": 14.33, "volume": 390190.0}, {"date": "2021-07-06", "close": 14.21, "volume": 1342086.0}, {"date": "2021-07-07", "close": 14.09, "volume": 1018306.0}, {"date": "2021-07-08", "close": 14.06, "volume": 1040022.0}, {"date": "2021-07-09", "close": 14.09, "volume": 858850.0}, {"date": "2021-07-12", "close": 14.13, "volume": 905342.0}, {"date": "2021-07-13", "close": 14.09, "volume": 698974.0}, {"date": "2021-07-14", "close": 14.05, "volume": 852976.0}, {"date": "2021-07-15", "close": 14.0, "volume": 865425.0}, {"date": "2021-07-16", "close": 13.85, "volume": 998185.0}, {"date": "2021-07-19", "close": 13.73, "volume": 1621523.0}, {"date": "2021-07-20", "close": 13.7, "volume": 1159551.0}, {"date": "2021-07-21", "close": 13.8, "volume": 935153.0}, {"date": "2021-07-22", "close": 13.72, "volume": 643781.0}, {"date": "2021-07-23", "close": 13.74, "volume": 786419.0}, {"date": "2021-07-26", "close": 13.75, "volume": 430366.0}, {"date": "2021-07-27", "close": 13.73, "volume": 707236.0}, {"date": "2021-07-28", "close": 13.81, "volume": 716923.0}, {"date": "2021-07-29", "close": 13.85, "volume": 847616.0}, {"date": "2021-07-30", "close": 13.99, "volume": 1196120.0}, {"date": "2021-08-02", "close": 14.0, "volume": 1043272.0}, {"date": "2021-08-03", "close": 14.05, "volume": 1267860.0}, {"date": "2021-08-04", "close": 14.02, "volume": 671191.0}, {"date": "2021-08-05", "close": 14.03, "volume": 524956.0}, {"date": "2021-08-06", "close": 14.03, "volume": 1072566.0}, {"date": "2021-08-09", "close": 14.05, "volume": 647769.0}, {"date": "2021-08-10", "close": 14.06, "volume": 535915.0}, {"date": "2021-08-11", "close": 14.08, "volume": 704449.0}, {"date": "2021-08-12", "close": 14.08, "volume": 501696.0}, {"date": "2021-08-13", "close": 14.08, "volume": 326820.0}, {"date": "2021-08-16", "close": 14.06, "volume": 472811.0}, {"date": "2021-08-17", "close": 14.16, "volume": 1111027.0}, {"date": "2021-08-18", "close": 14.16, "volume": 1108912.0}, {"date": "2021-08-19", "close": 14.13, "volume": 1256904.0}, {"date": "2021-08-20", "close": 14.04, "volume": 1396134.0}, {"date": "2021-08-23", "close": 14.05, "volume": 942130.0}, {"date": "2021-08-24", "close": 14.06, "volume": 529516.0}, {"date": "2021-08-25", "close": 14.1, "volume": 671369.0}, {"date": "2021-08-26", "close": 14.04, "volume": 761645.0}, {"date": "2021-08-27", "close": 14.12, "volume": 991698.0}, {"date": "2021-08-30", "close": 14.08, "volume": 920887.0}, {"date": "2021-08-31", "close": 14.0, "volume": 1229410.0}, {"date": "2021-09-01", "close": 13.95, "volume": 763777.0}, {"date": "2021-09-02", "close": 13.9, "volume": 630965.0}, {"date": "2021-09-03", "close": 13.87, "volume": 771160.0}, {"date": "2021-09-07", "close": 13.82, "volume": 809702.0}, {"date": "2021-09-08", "close": 13.71, "volume": 2056517.0}, {"date": "2021-09-09", "close": 13.61, "volume": 992675.0}, {"date": "2021-09-10", "close": 13.56, "volume": 813965.0}, {"date": "2021-09-13", "close": 13.61, "volume": 971528.0}, {"date": "2021-09-14", "close": 13.53, "volume": 908227.0}, {"date": "2021-09-15", "close": 13.48, "volume": 849091.0}, {"date": "2021-09-16", "close": 13.43, "volume": 747287.0}, {"date": "2021-09-17", "close": 13.1, "volume": 5498064.0}, {"date": "2021-09-20", "close": 12.79, "volume": 2002121.0}, {"date": "2021-09-21", "close": 12.49, "volume": 1324456.0}, {"date": "2021-09-22", "close": 12.37, "volume": 1806716.0}, {"date": "2021-09-23", "close": 12.46, "volume": 1034900.0}, {"date": "2021-09-24", "close": 12.53, "volume": 838080.0}, {"date": "2021-09-27", "close": 12.72, "volume": 779136.0}, {"date": "2021-09-28", "close": 12.8, "volume": 1032475.0}, {"date": "2021-09-29", "close": 12.69, "volume": 638560.0}, {"date": "2021-09-30", "close": 12.57, "volume": 819731.0}, {"date": "2021-10-01", "close": 12.66, "volume": 1851470.0}, {"date": "2021-10-04", "close": 12.68, "volume": 988697.0}, {"date": "2021-10-05", "close": 12.84, "volume": 1485284.0}, {"date": "2021-10-06", "close": 12.94, "volume": 1979778.0}, {"date": "2021-10-07", "close": 13.13, "volume": 1837135.0}, {"date": "2021-10-08", "close": 13.21, "volume": 1239545.0}, {"date": "2021-10-11", "close": 13.41, "volume": 1073969.0}, {"date": "2021-10-12", "close": 13.36, "volume": 644360.0}, {"date": "2021-10-13", "close": 13.38, "volume": 583479.0}, {"date": "2021-10-14", "close": 13.48, "volume": 539848.0}, {"date": "2021-10-15", "close": 13.5, "volume": 669472.0}, {"date": "2021-10-18", "close": 13.45, "volume": 529273.0}, {"date": "2021-10-19", "close": 13.53, "volume": 512255.0}, {"date": "2021-10-20", "close": 13.47, "volume": 887807.0}, {"date": "2021-10-21", "close": 13.53, "volume": 456634.0}, {"date": "2021-10-22", "close": 13.44, "volume": 508894.0}, {"date": "2021-10-25", "close": 13.56, "volume": 442938.0}, {"date": "2021-10-26", "close": 13.69, "volume": 1154519.0}, {"date": "2021-10-27", "close": 13.6, "volume": 813879.0}, {"date": "2021-10-28", "close": 13.03, "volume": 2896929.0}, {"date": "2021-10-29", "close": 13.24, "volume": 1380175.0}, {"date": "2021-11-01", "close": 13.47, "volume": 1155758.0}, {"date": "2021-11-02", "close": 13.91, "volume": 1287927.0}, {"date": "2021-11-03", "close": 13.99, "volume": 1272765.0}, {"date": "2021-11-04", "close": 14.14, "volume": 1332475.0}, {"date": "2021-11-05", "close": 14.29, "volume": 1230043.0}, {"date": "2021-11-08", "close": 14.26, "volume": 1171201.0}, {"date": "2021-11-09", "close": 14.27, "volume": 704838.0}, {"date": "2021-11-10", "close": 14.26, "volume": 965868.0}, {"date": "2021-11-11", "close": 14.27, "volume": 530756.0}, {"date": "2021-11-12", "close": 14.28, "volume": 455718.0}, {"date": "2021-11-15", "close": 14.33, "volume": 519087.0}, {"date": "2021-11-16", "close": 14.38, "volume": 984123.0}, {"date": "2021-11-17", "close": 14.39, "volume": 689341.0}, {"date": "2021-11-18", "close": 14.32, "volume": 664730.0}, {"date": "2021-11-19", "close": 14.25, "volume": 864239.0}, {"date": "2021-11-22", "close": 14.23, "volume": 727272.0}, {"date": "2021-11-23", "close": 14.27, "volume": 833741.0}, {"date": "2021-11-24", "close": 14.25, "volume": 447741.0}, {"date": "2021-11-26", "close": 14.11, "volume": 945588.0}, {"date": "2021-11-29", "close": 14.07, "volume": 803924.0}, {"date": "2021-11-30", "close": 13.78, "volume": 1316250.0}, {"date": "2021-12-01", "close": 13.81, "volume": 1156842.0}, {"date": "2021-12-02", "close": 13.99, "volume": 1084097.0}, {"date": "2021-12-03", "close": 14.03, "volume": 781988.0}, {"date": "2021-12-06", "close": 14.15, "volume": 1251210.0}, {"date": "2021-12-07", "close": 14.29, "volume": 823669.0}, {"date": "2021-12-08", "close": 14.25, "volume": 1000888.0}, {"date": "2021-12-09", "close": 14.21, "volume": 660421.0}, {"date": "2021-12-10", "close": 14.21, "volume": 865092.0}, {"date": "2021-12-13", "close": 14.14, "volume": 881434.0}, {"date": "2021-12-14", "close": 14.16, "volume": 786760.0}, {"date": "2021-12-15", "close": 14.27, "volume": 1085474.0}, {"date": "2021-12-16", "close": 14.18, "volume": 1114377.0}, {"date": "2021-12-17", "close": 14.12, "volume": 3062011.0}, {"date": "2021-12-20", "close": 14.14, "volume": 1351933.0}, {"date": "2021-12-21", "close": 14.24, "volume": 1276607.0}, {"date": "2021-12-22", "close": 14.29, "volume": 823335.0}, {"date": "2021-12-23", "close": 14.48, "volume": 595710.0}, {"date": "2021-12-27", "close": 14.69, "volume": 1130708.0}, {"date": "2021-12-28", "close": 14.7, "volume": 637370.0}, {"date": "2021-12-29", "close": 14.82, "volume": 551575.0}, {"date": "2021-12-30", "close": 14.82, "volume": 527158.0}, {"date": "2021-12-31", "close": 14.9, "volume": 534606.0}, {"date": "2022-01-03", "close": 15.14, "volume": 918677.0}, {"date": "2022-01-04", "close": 15.47, "volume": 943245.0}, {"date": "2022-01-05", "close": 15.78, "volume": 1296102.0}, {"date": "2022-01-06", "close": 15.74, "volume": 886477.0}, {"date": "2022-01-07", "close": 15.52, "volume": 1003305.0}, {"date": "2022-01-10", "close": 15.25, "volume": 911904.0}, {"date": "2022-01-11", "close": 15.08, "volume": 932987.0}, {"date": "2022-01-12", "close": 15.07, "volume": 871021.0}, {"date": "2022-01-13", "close": 15.03, "volume": 670075.0}, {"date": "2022-01-14", "close": 15.29, "volume": 1021013.0}, {"date": "2022-01-18", "close": 15.01, "volume": 937379.0}, {"date": "2022-01-19", "close": 14.8, "volume": 906851.0}, {"date": "2022-01-20", "close": 14.43, "volume": 777404.0}, {"date": "2022-01-21", "close": 14.23, "volume": 1209224.0}, {"date": "2022-01-24", "close": 14.17, "volume": 1182275.0}, {"date": "2022-01-25", "close": 13.65, "volume": 1482405.0}, {"date": "2022-01-26", "close": 13.45, "volume": 1047420.0}, {"date": "2022-01-27", "close": 13.17, "volume": 983306.0}, {"date": "2022-01-28", "close": 13.16, "volume": 1025364.0}, {"date": "2022-01-31", "close": 13.46, "volume": 1334234.0}, {"date": "2022-02-01", "close": 13.6, "volume": 955687.0}, {"date": "2022-02-02", "close": 13.71, "volume": 755403.0}, {"date": "2022-02-03", "close": 13.73, "volume": 687265.0}, {"date": "2022-02-04", "close": 13.47, "volume": 770826.0}, {"date": "2022-02-07", "close": 13.81, "volume": 1177538.0}, {"date": "2022-02-08", "close": 14.12, "volume": 1275851.0}, {"date": "2022-02-09", "close": 14.33, "volume": 776057.0}, {"date": "2022-02-10", "close": 11.75, "volume": 3692749.0}, {"date": "2022-02-11", "close": 12.05, "volume": 1955070.0}, {"date": "2022-02-14", "close": 12.04, "volume": 1729763.0}, {"date": "2022-02-15", "close": 12.3, "volume": 1209592.0}, {"date": "2022-02-16", "close": 12.37, "volume": 1106438.0}, {"date": "2022-02-17", "close": 12.32, "volume": 1059997.0}, {"date": "2022-02-18", "close": 12.3, "volume": 1203230.0}, {"date": "2022-02-22", "close": 12.26, "volume": 964689.0}, {"date": "2022-02-23", "close": 12.26, "volume": 864959.0}, {"date": "2022-02-24", "close": 12.48, "volume": 986634.0}, {"date": "2022-02-25", "close": 12.79, "volume": 633743.0}, {"date": "2022-02-28", "close": 12.57, "volume": 1062981.0}, {"date": "2022-03-01", "close": 12.4, "volume": 1170432.0}, {"date": "2022-03-02", "close": 12.85, "volume": 759134.0}, {"date": "2022-03-03", "close": 12.83, "volume": 1021124.0}, {"date": "2022-03-04", "close": 12.64, "volume": 814030.0}, {"date": "2022-03-07", "close": 12.53, "volume": 1029375.0}, {"date": "2022-03-08", "close": 12.45, "volume": 1840453.0}, {"date": "2022-03-09", "close": 12.58, "volume": 761663.0}, {"date": "2022-03-10", "close": 12.79, "volume": 778118.0}, {"date": "2022-03-11", "close": 12.85, "volume": 644052.0}, {"date": "2022-03-14", "close": 12.76, "volume": 585663.0}, {"date": "2022-03-15", "close": 12.94, "volume": 679477.0}, {"date": "2022-03-16", "close": 13.48, "volume": 804952.0}, {"date": "2022-03-17", "close": 13.83, "volume": 567362.0}, {"date": "2022-03-18", "close": 14.22, "volume": 1398041.0}, {"date": "2022-03-21", "close": 14.25, "volume": 814657.0}, {"date": "2022-03-22", "close": 14.59, "volume": 1074336.0}, {"date": "2022-03-23", "close": 14.37, "volume": 531363.0}, {"date": "2022-03-24", "close": 14.71, "volume": 495659.0}, {"date": "2022-03-25", "close": 14.99, "volume": 637326.0}, {"date": "2022-03-28", "close": 14.62, "volume": 1030201.0}, {"date": "2022-03-29", "close": 14.94, "volume": 970651.0}, {"date": "2022-03-30", "close": 14.81, "volume": 870157.0}, {"date": "2022-03-31", "close": 14.82, "volume": 726676.0}, {"date": "2022-04-01", "close": 14.76, "volume": 941324.0}, {"date": "2022-04-04", "close": 14.64, "volume": 637161.0}, {"date": "2022-04-05", "close": 14.3, "volume": 801983.0}, {"date": "2022-04-06", "close": 14.22, "volume": 714789.0}, {"date": "2022-04-07", "close": 14.17, "volume": 694570.0}, {"date": "2022-04-08", "close": 13.81, "volume": 712511.0}, {"date": "2022-04-11", "close": 13.51, "volume": 672859.0}, {"date": "2022-04-12", "close": 13.55, "volume": 632717.0}, {"date": "2022-04-13", "close": 13.64, "volume": 1934780.0}, {"date": "2022-04-14", "close": 13.6, "volume": 606531.0}, {"date": "2022-04-18", "close": 13.61, "volume": 633625.0}, {"date": "2022-04-19", "close": 14.27, "volume": 737682.0}, {"date": "2022-04-20", "close": 14.37, "volume": 431324.0}, {"date": "2022-04-21", "close": 14.13, "volume": 467770.0}, {"date": "2022-04-22", "close": 13.81, "volume": 369293.0}, {"date": "2022-04-25", "close": 13.85, "volume": 486025.0}, {"date": "2022-04-26", "close": 13.5, "volume": 621470.0}, {"date": "2022-04-27", "close": 13.54, "volume": 625217.0}, {"date": "2022-04-28", "close": 14.27, "volume": 693333.0}, {"date": "2022-04-29", "close": 13.95, "volume": 675487.0}, {"date": "2022-05-02", "close": 13.99, "volume": 669684.0}, {"date": "2022-05-03", "close": 14.13, "volume": 670520.0}, {"date": "2022-05-04", "close": 14.52, "volume": 874398.0}, {"date": "2022-05-05", "close": 14.4, "volume": 628071.0}, {"date": "2022-05-06", "close": 14.52, "volume": 751049.0}, {"date": "2022-05-09", "close": 14.01, "volume": 502477.0}, {"date": "2022-05-10", "close": 14.1, "volume": 925864.0}, {"date": "2022-05-11", "close": 13.91, "volume": 652294.0}, {"date": "2022-05-12", "close": 13.53, "volume": 757990.0}, {"date": "2022-05-13", "close": 14.01, "volume": 772357.0}, {"date": "2022-05-16", "close": 14.04, "volume": 531721.0}, {"date": "2022-05-17", "close": 14.84, "volume": 566695.0}, {"date": "2022-05-18", "close": 14.5, "volume": 1046333.0}, {"date": "2022-05-19", "close": 14.13, "volume": 915572.0}, {"date": "2022-05-20", "close": 13.85, "volume": 1129619.0}, {"date": "2022-05-23", "close": 13.92, "volume": 663992.0}, {"date": "2022-05-24", "close": 14.0, "volume": 811888.0}, {"date": "2022-05-25", "close": 13.83, "volume": 569546.0}, {"date": "2022-05-26", "close": 14.02, "volume": 627344.0}, {"date": "2022-05-27", "close": 14.45, "volume": 751814.0}, {"date": "2022-05-31", "close": 14.29, "volume": 801583.0}, {"date": "2022-06-01", "close": 14.26, "volume": 526080.0}, {"date": "2022-06-02", "close": 14.55, "volume": 564416.0}, {"date": "2022-06-03", "close": 14.45, "volume": 504645.0}, {"date": "2022-06-06", "close": 14.77, "volume": 1498100.0}, {"date": "2022-06-07", "close": 14.64, "volume": 642338.0}, {"date": "2022-06-08", "close": 14.63, "volume": 515209.0}, {"date": "2022-06-09", "close": 14.49, "volume": 494641.0}, {"date": "2022-06-10", "close": 13.84, "volume": 592127.0}, {"date": "2022-06-13", "close": 13.12, "volume": 567136.0}, {"date": "2022-06-14", "close": 13.31, "volume": 641040.0}, {"date": "2022-06-15", "close": 13.63, "volume": 768187.0}, {"date": "2022-06-16", "close": 12.54, "volume": 831094.0}, {"date": "2022-06-17", "close": 12.69, "volume": 1999907.0}, {"date": "2022-06-21", "close": 12.59, "volume": 935708.0}, {"date": "2022-06-22", "close": 12.48, "volume": 625739.0}, {"date": "2022-06-23", "close": 12.04, "volume": 1093127.0}, {"date": "2022-06-24", "close": 12.44, "volume": 1469374.0}, {"date": "2022-06-27", "close": 12.77, "volume": 546059.0}, {"date": "2022-06-28", "close": 12.51, "volume": 460219.0}, {"date": "2022-06-29", "close": 12.39, "volume": 535764.0}, {"date": "2022-06-30", "close": 12.5, "volume": 726673.0}, {"date": "2022-07-01", "close": 12.17, "volume": 595035.0}, {"date": "2022-07-05", "close": 11.9, "volume": 878144.0}, {"date": "2022-07-06", "close": 11.75, "volume": 406494.0}, {"date": "2022-07-07", "close": 11.95, "volume": 387451.0}, {"date": "2022-07-08", "close": 12.01, "volume": 422714.0}, {"date": "2022-07-11", "close": 11.79, "volume": 365541.0}, {"date": "2022-07-12", "close": 11.85, "volume": 383463.0}, {"date": "2022-07-13", "close": 11.87, "volume": 376805.0}, {"date": "2022-07-14", "close": 11.82, "volume": 388535.0}, {"date": "2022-07-15", "close": 12.58, "volume": 756403.0}, {"date": "2022-07-18", "close": 12.39, "volume": 834154.0}, {"date": "2022-07-19", "close": 12.91, "volume": 566249.0}, {"date": "2022-07-20", "close": 13.19, "volume": 487305.0}, {"date": "2022-07-21", "close": 13.17, "volume": 347881.0}, {"date": "2022-07-22", "close": 12.79, "volume": 572138.0}, {"date": "2022-07-25", "close": 12.72, "volume": 638036.0}, {"date": "2022-07-26", "close": 12.71, "volume": 461087.0}, {"date": "2022-07-27", "close": 13.1, "volume": 484842.0}, {"date": "2022-07-28", "close": 13.44, "volume": 1222501.0}, {"date": "2022-07-29", "close": 13.53, "volume": 519567.0}, {"date": "2022-08-01", "close": 13.7, "volume": 468200.0}, {"date": "2022-08-02", "close": 13.54, "volume": 370831.0}, {"date": "2022-08-03", "close": 13.51, "volume": 432794.0}, {"date": "2022-08-04", "close": 16.53, "volume": 2208720.0}, {"date": "2022-08-05", "close": 16.78, "volume": 1657633.0}, {"date": "2022-08-08", "close": 16.31, "volume": 1203187.0}, {"date": "2022-08-09", "close": 15.71, "volume": 1326964.0}, {"date": "2022-08-10", "close": 16.24, "volume": 1525627.0}, {"date": "2022-08-11", "close": 16.02, "volume": 786118.0}, {"date": "2022-08-12", "close": 16.58, "volume": 1102881.0}, {"date": "2022-08-15", "close": 16.5, "volume": 863312.0}, {"date": "2022-08-16", "close": 16.41, "volume": 712667.0}, {"date": "2022-08-17", "close": 16.28, "volume": 791718.0}, {"date": "2022-08-18", "close": 16.85, "volume": 710783.0}, {"date": "2022-08-19", "close": 16.52, "volume": 1543218.0}, {"date": "2022-08-22", "close": 16.38, "volume": 486072.0}, {"date": "2022-08-23", "close": 16.38, "volume": 412768.0}, {"date": "2022-08-24", "close": 16.78, "volume": 611729.0}, {"date": "2022-08-25", "close": 17.43, "volume": 543914.0}, {"date": "2022-08-26", "close": 16.58, "volume": 563427.0}, {"date": "2022-08-29", "close": 16.52, "volume": 509298.0}, {"date": "2022-08-30", "close": 15.79, "volume": 696507.0}, {"date": "2022-08-31", "close": 15.73, "volume": 814782.0}, {"date": "2022-09-01", "close": 15.28, "volume": 623322.0}, {"date": "2022-09-02", "close": 15.12, "volume": 468413.0}, {"date": "2022-09-06", "close": 14.93, "volume": 702778.0}, {"date": "2022-09-07", "close": 15.06, "volume": 636551.0}, {"date": "2022-09-08", "close": 15.14, "volume": 368156.0}, {"date": "2022-09-09", "close": 15.47, "volume": 454312.0}, {"date": "2022-09-12", "close": 15.79, "volume": 563792.0}, {"date": "2022-09-13", "close": 15.23, "volume": 436569.0}, {"date": "2022-09-14", "close": 15.36, "volume": 501545.0}, {"date": "2022-09-15", "close": 14.68, "volume": 425379.0}, {"date": "2022-09-16", "close": 14.44, "volume": 785951.0}, {"date": "2022-09-19", "close": 14.57, "volume": 423323.0}, {"date": "2022-09-20", "close": 14.39, "volume": 392619.0}, {"date": "2022-09-21", "close": 14.36, "volume": 383210.0}, {"date": "2022-09-22", "close": 14.0, "volume": 432924.0}, {"date": "2022-09-23", "close": 13.47, "volume": 540532.0}, {"date": "2022-09-26", "close": 13.21, "volume": 439196.0}, {"date": "2022-09-27", "close": 13.31, "volume": 464585.0}, {"date": "2022-09-28", "close": 13.65, "volume": 543655.0}, {"date": "2022-09-29", "close": 13.33, "volume": 462327.0}, {"date": "2022-09-30", "close": 13.18, "volume": 634062.0}, {"date": "2022-10-03", "close": 13.67, "volume": 487836.0}, {"date": "2022-10-04", "close": 14.26, "volume": 455077.0}, {"date": "2022-10-05", "close": 14.22, "volume": 457547.0}, {"date": "2022-10-06", "close": 14.28, "volume": 486696.0}, {"date": "2022-10-07", "close": 13.79, "volume": 639263.0}, {"date": "2022-10-10", "close": 13.58, "volume": 331251.0}, {"date": "2022-10-11", "close": 13.2, "volume": 814945.0}, {"date": "2022-10-12", "close": 12.65, "volume": 931919.0}, {"date": "2022-10-13", "close": 12.89, "volume": 1051557.0}, {"date": "2022-10-14", "close": 12.69, "volume": 621256.0}, {"date": "2022-10-17", "close": 13.39, "volume": 502299.0}, {"date": "2022-10-18", "close": 13.81, "volume": 513715.0}, {"date": "2022-10-19", "close": 13.83, "volume": 422370.0}, {"date": "2022-10-20", "close": 14.09, "volume": 458132.0}, {"date": "2022-10-21", "close": 14.64, "volume": 347045.0}, {"date": "2022-10-24", "close": 14.9, "volume": 339651.0}, {"date": "2022-10-25", "close": 15.28, "volume": 386623.0}, {"date": "2022-10-26", "close": 15.2, "volume": 621802.0}, {"date": "2022-10-27", "close": 14.94, "volume": 519354.0}, {"date": "2022-10-28", "close": 15.35, "volume": 410726.0}, {"date": "2022-10-31", "close": 15.31, "volume": 545911.0}, {"date": "2022-11-01", "close": 15.36, "volume": 522460.0}, {"date": "2022-11-02", "close": 15.0, "volume": 425515.0}, {"date": "2022-11-03", "close": 12.73, "volume": 1433262.0}, {"date": "2022-11-04", "close": 13.93, "volume": 695038.0}, {"date": "2022-11-07", "close": 13.83, "volume": 555554.0}, {"date": "2022-11-08", "close": 14.21, "volume": 443981.0}, {"date": "2022-11-09", "close": 13.67, "volume": 495401.0}, {"date": "2022-11-10", "close": 14.82, "volume": 667332.0}, {"date": "2022-11-11", "close": 15.21, "volume": 667806.0}, {"date": "2022-11-14", "close": 15.04, "volume": 506884.0}, {"date": "2022-11-15", "close": 15.23, "volume": 433513.0}, {"date": "2022-11-16", "close": 15.13, "volume": 362627.0}, {"date": "2022-11-17", "close": 15.18, "volume": 291062.0}, {"date": "2022-11-18", "close": 15.41, "volume": 389043.0}, {"date": "2022-11-21", "close": 15.21, "volume": 285263.0}, {"date": "2022-11-22", "close": 15.51, "volume": 257782.0}, {"date": "2022-11-23", "close": 15.67, "volume": 412486.0}, {"date": "2022-11-25", "close": 15.69, "volume": 193511.0}, {"date": "2022-11-28", "close": 15.31, "volume": 593142.0}, {"date": "2022-11-29", "close": 15.14, "volume": 261798.0}, {"date": "2022-11-30", "close": 16.07, "volume": 721232.0}, {"date": "2022-12-01", "close": 16.05, "volume": 344662.0}, {"date": "2022-12-02", "close": 16.02, "volume": 393743.0}, {"date": "2022-12-05", "close": 15.43, "volume": 379333.0}, {"date": "2022-12-06", "close": 15.4, "volume": 421031.0}, {"date": "2022-12-07", "close": 15.65, "volume": 428275.0}, {"date": "2022-12-08", "close": 16.03, "volume": 422952.0}, {"date": "2022-12-09", "close": 16.09, "volume": 552404.0}, {"date": "2022-12-12", "close": 16.25, "volume": 408368.0}, {"date": "2022-12-13", "close": 16.22, "volume": 1347938.0}, {"date": "2022-12-14", "close": 15.82, "volume": 483512.0}, {"date": "2022-12-15", "close": 14.99, "volume": 446625.0}, {"date": "2022-12-16", "close": 15.62, "volume": 2326349.0}, {"date": "2022-12-19", "close": 14.97, "volume": 525645.0}, {"date": "2022-12-20", "close": 15.13, "volume": 659847.0}, {"date": "2022-12-21", "close": 15.4, "volume": 340791.0}, {"date": "2022-12-22", "close": 14.97, "volume": 308795.0}, {"date": "2022-12-23", "close": 14.96, "volume": 199442.0}, {"date": "2022-12-27", "close": 14.98, "volume": 290499.0}, {"date": "2022-12-28", "close": 14.51, "volume": 201623.0}, {"date": "2022-12-29", "close": 15.22, "volume": 324556.0}, {"date": "2022-12-30", "close": 15.08, "volume": 504854.0}, {"date": "2023-01-03", "close": 15.12, "volume": 395096.0}, {"date": "2023-01-04", "close": 15.02, "volume": 512706.0}, {"date": "2023-01-05", "close": 15.07, "volume": 437213.0}, {"date": "2023-01-06", "close": 15.86, "volume": 411596.0}, {"date": "2023-01-09", "close": 16.08, "volume": 394280.0}, {"date": "2023-01-10", "close": 16.25, "volume": 305601.0}, {"date": "2023-01-11", "close": 16.47, "volume": 259490.0}, {"date": "2023-01-12", "close": 16.88, "volume": 365435.0}, {"date": "2023-01-13", "close": 17.3, "volume": 406105.0}, {"date": "2023-01-17", "close": 17.03, "volume": 318652.0}, {"date": "2023-01-18", "close": 16.84, "volume": 233787.0}, {"date": "2023-01-19", "close": 16.7, "volume": 372809.0}, {"date": "2023-01-20", "close": 17.14, "volume": 371595.0}, {"date": "2023-01-23", "close": 17.14, "volume": 288576.0}, {"date": "2023-01-24", "close": 16.86, "volume": 289676.0}, {"date": "2023-01-25", "close": 16.73, "volume": 579522.0}, {"date": "2023-01-26", "close": 15.55, "volume": 733753.0}, {"date": "2023-01-27", "close": 15.39, "volume": 422478.0}, {"date": "2023-01-30", "close": 15.27, "volume": 302481.0}, {"date": "2023-01-31", "close": 15.72, "volume": 585761.0}, {"date": "2023-02-01", "close": 16.12, "volume": 483713.0}, {"date": "2023-02-02", "close": 16.42, "volume": 607743.0}, {"date": "2023-02-03", "close": 16.39, "volume": 471123.0}, {"date": "2023-02-06", "close": 15.96, "volume": 363389.0}, {"date": "2023-02-07", "close": 16.03, "volume": 439672.0}, {"date": "2023-02-08", "close": 15.8, "volume": 335111.0}, {"date": "2023-02-09", "close": 13.59, "volume": 1832697.0}, {"date": "2023-02-10", "close": 14.02, "volume": 655685.0}, {"date": "2023-02-13", "close": 14.0, "volume": 544721.0}, {"date": "2023-02-14", "close": 13.95, "volume": 504969.0}, {"date": "2023-02-15", "close": 14.22, "volume": 386633.0}, {"date": "2023-02-16", "close": 14.22, "volume": 468619.0}, {"date": "2023-02-17", "close": 14.29, "volume": 435885.0}, {"date": "2023-02-21", "close": 13.69, "volume": 483285.0}, {"date": "2023-02-22", "close": 13.73, "volume": 617280.0}, {"date": "2023-02-23", "close": 13.54, "volume": 587928.0}, {"date": "2023-02-24", "close": 13.43, "volume": 325679.0}, {"date": "2023-02-27", "close": 13.42, "volume": 285886.0}, {"date": "2023-02-28", "close": 13.29, "volume": 709911.0}, {"date": "2023-03-01", "close": 13.51, "volume": 422387.0}, {"date": "2023-03-02", "close": 13.52, "volume": 337683.0}, {"date": "2023-03-03", "close": 13.55, "volume": 356902.0}, {"date": "2023-03-06", "close": 13.34, "volume": 461415.0}, {"date": "2023-03-07", "close": 13.3, "volume": 604705.0}, {"date": "2023-03-08", "close": 13.27, "volume": 662739.0}, {"date": "2023-03-09", "close": 13.31, "volume": 463398.0}, {"date": "2023-03-10", "close": 12.905, "volume": 446651.0}, {"date": "2023-03-13", "close": 12.48, "volume": 466364.0}, {"date": "2023-03-14", "close": 12.67, "volume": 353577.0}, {"date": "2023-03-15", "close": 12.3, "volume": 508280.0}, {"date": "2023-03-16", "close": 12.46, "volume": 473076.0}, {"date": "2023-03-17", "close": 12.17, "volume": 1854944.0}, {"date": "2023-03-20", "close": 12.55, "volume": 614310.0}, {"date": "2023-03-21", "close": 12.81, "volume": 617143.0}, {"date": "2023-03-22", "close": 12.52, "volume": 519674.0}, {"date": "2023-03-23", "close": 12.49, "volume": 440521.0}, {"date": "2023-03-24", "close": 12.6, "volume": 399880.0}, {"date": "2023-03-27", "close": 12.7, "volume": 297747.0}, {"date": "2023-03-28", "close": 12.74, "volume": 354542.0}, {"date": "2023-03-29", "close": 13.025, "volume": 348230.0}, {"date": "2023-03-30", "close": 13.13, "volume": 238888.0}, {"date": "2023-03-31", "close": 13.49, "volume": 748983.0}, {"date": "2023-04-03", "close": 13.27, "volume": 392123.0}, {"date": "2023-04-04", "close": 12.94, "volume": 385421.0}, {"date": "2023-04-05", "close": 12.72, "volume": 316682.0}, {"date": "2023-04-06", "close": 12.65, "volume": 420938.0}, {"date": "2023-04-10", "close": 12.63, "volume": 386129.0}, {"date": "2023-04-11", "close": 12.56, "volume": 444320.0}, {"date": "2023-04-12", "close": 12.46, "volume": 371727.0}, {"date": "2023-04-13", "close": 12.62, "volume": 485061.0}, {"date": "2023-04-14", "close": 12.53, "volume": 318132.0}, {"date": "2023-04-17", "close": 12.67, "volume": 473097.0}, {"date": "2023-04-18", "close": 12.64, "volume": 397391.0}, {"date": "2023-04-19", "close": 12.69, "volume": 505304.0}, {"date": "2023-04-20", "close": 12.56, "volume": 427449.0}, {"date": "2023-04-21", "close": 12.28, "volume": 334488.0}, {"date": "2023-04-24", "close": 12.25, "volume": 317867.0}, {"date": "2023-04-25", "close": 11.59, "volume": 417389.0}, {"date": "2023-04-26", "close": 11.62, "volume": 414999.0}, {"date": "2023-04-27", "close": 11.6, "volume": 346105.0}, {"date": "2023-04-28", "close": 11.81, "volume": 597950.0}, {"date": "2023-05-01", "close": 11.84, "volume": 399126.0}, {"date": "2023-05-02", "close": 11.62, "volume": 432640.0}, {"date": "2023-05-03", "close": 11.42, "volume": 827978.0}, {"date": "2023-05-04", "close": 11.5, "volume": 1056776.0}, {"date": "2023-05-05", "close": 11.65, "volume": 542921.0}, {"date": "2023-05-08", "close": 11.47, "volume": 559550.0}, {"date": "2023-05-09", "close": 11.54, "volume": 492457.0}, {"date": "2023-05-10", "close": 11.68, "volume": 627676.0}, {"date": "2023-05-11", "close": 12.03, "volume": 700224.0}, {"date": "2023-05-12", "close": 12.11, "volume": 512263.0}, {"date": "2023-05-15", "close": 12.66, "volume": 904496.0}, {"date": "2023-05-16", "close": 12.65, "volume": 685804.0}, {"date": "2023-05-17", "close": 12.93, "volume": 494299.0}, {"date": "2023-05-18", "close": 13.12, "volume": 366039.0}, {"date": "2023-05-19", "close": 13.01, "volume": 417204.0}, {"date": "2023-05-22", "close": 13.29, "volume": 509789.0}, {"date": "2023-05-23", "close": 13.36, "volume": 582298.0}, {"date": "2023-05-24", "close": 13.17, "volume": 537077.0}, {"date": "2023-05-25", "close": 13.595, "volume": 558845.0}, {"date": "2023-05-26", "close": 14.01, "volume": 562135.0}, {"date": "2023-05-30", "close": 13.73, "volume": 709340.0}, {"date": "2023-05-31", "close": 13.7, "volume": 3039589.0}, {"date": "2023-06-01", "close": 13.4, "volume": 884371.0}, {"date": "2023-06-02", "close": 13.74, "volume": 543905.0}, {"date": "2023-06-05", "close": 13.14, "volume": 471506.0}, {"date": "2023-06-06", "close": 13.75, "volume": 616425.0}, {"date": "2023-06-07", "close": 14.36, "volume": 623850.0}, {"date": "2023-06-08", "close": 13.99, "volume": 415929.0}, {"date": "2023-06-09", "close": 13.86, "volume": 350815.0}, {"date": "2023-06-12", "close": 14.07, "volume": 432796.0}, {"date": "2023-06-13", "close": 13.89, "volume": 517894.0}, {"date": "2023-06-14", "close": 13.68, "volume": 707993.0}, {"date": "2023-06-15", "close": 13.68, "volume": 669238.0}, {"date": "2023-06-16", "close": 13.66, "volume": 1513115.0}, {"date": "2023-06-20", "close": 13.75, "volume": 603135.0}, {"date": "2023-06-21", "close": 13.74, "volume": 596563.0}, {"date": "2023-06-22", "close": 13.89, "volume": 575488.0}, {"date": "2023-06-23", "close": 13.38, "volume": 1466298.0}, {"date": "2023-06-26", "close": 13.23, "volume": 451686.0}, {"date": "2023-06-27", "close": 13.47, "volume": 375436.0}, {"date": "2023-06-28", "close": 13.39, "volume": 362501.0}, {"date": "2023-06-29", "close": 13.83, "volume": 392936.0}, {"date": "2023-06-30", "close": 13.9, "volume": 593851.0}, {"date": "2023-07-03", "close": 13.87, "volume": 134871.0}, {"date": "2023-07-05", "close": 13.77, "volume": 384061.0}, {"date": "2023-07-06", "close": 13.59, "volume": 305887.0}, {"date": "2023-07-07", "close": 13.56, "volume": 449798.0}, {"date": "2023-07-10", "close": 13.66, "volume": 462315.0}, {"date": "2023-07-11", "close": 13.53, "volume": 282357.0}, {"date": "2023-07-12", "close": 13.9, "volume": 753114.0}, {"date": "2023-07-13", "close": 14.04, "volume": 343661.0}, {"date": "2023-07-14", "close": 13.88, "volume": 390656.0}, {"date": "2023-07-17", "close": 14.01, "volume": 291114.0}, {"date": "2023-07-18", "close": 14.21, "volume": 311525.0}, {"date": "2023-07-19", "close": 14.23, "volume": 331910.0}, {"date": "2023-07-20", "close": 13.97, "volume": 264892.0}, {"date": "2023-07-21", "close": 13.84, "volume": 462870.0}, {"date": "2023-07-24", "close": 14.06, "volume": 331941.0}, {"date": "2023-07-25", "close": 14.24, "volume": 457635.0}, {"date": "2023-07-26", "close": 14.04, "volume": 429688.0}, {"date": "2023-07-27", "close": 14.02, "volume": 435814.0}, {"date": "2023-07-28", "close": 14.05, "volume": 261578.0}, {"date": "2023-07-31", "close": 14.36, "volume": 467002.0}, {"date": "2023-08-01", "close": 14.37, "volume": 669029.0}, {"date": "2023-08-02", "close": 14.66, "volume": 1206517.0}, {"date": "2023-08-03", "close": 14.7, "volume": 1190200.0}, {"date": "2023-08-04", "close": 15.05, "volume": 929503.0}, {"date": "2023-08-07", "close": 14.97, "volume": 679019.0}, {"date": "2023-08-08", "close": 15.0, "volume": 1468580.0}, {"date": "2023-08-09", "close": 14.71, "volume": 580721.0}, {"date": "2023-08-10", "close": 14.4, "volume": 829663.0}, {"date": "2023-08-11", "close": 14.49, "volume": 367633.0}, {"date": "2023-08-14", "close": 14.57, "volume": 540090.0}, {"date": "2023-08-15", "close": 14.29, "volume": 389162.0}, {"date": "2023-08-16", "close": 14.24, "volume": 723449.0}, {"date": "2023-08-17", "close": 14.48, "volume": 586712.0}, {"date": "2023-08-18", "close": 14.57, "volume": 706582.0}, {"date": "2023-08-21", "close": 14.68, "volume": 1145071.0}, {"date": "2023-08-22", "close": 14.72, "volume": 881167.0}, {"date": "2023-08-23", "close": 14.85, "volume": 1072233.0}, {"date": "2023-08-24", "close": 14.7, "volume": 749353.0}, {"date": "2023-08-25", "close": 14.77, "volume": 482171.0}, {"date": "2023-08-28", "close": 14.99, "volume": 722276.0}, {"date": "2023-08-29", "close": 14.83, "volume": 781832.0}, {"date": "2023-08-30", "close": 14.88, "volume": 614078.0}, {"date": "2023-08-31", "close": 14.9, "volume": 1008594.0}, {"date": "2023-09-01", "close": 14.87, "volume": 858717.0}, {"date": "2023-09-05", "close": 13.88, "volume": 1123362.0}, {"date": "2023-09-06", "close": 13.71, "volume": 529161.0}, {"date": "2023-09-07", "close": 13.55, "volume": 659357.0}, {"date": "2023-09-08", "close": 12.91, "volume": 1050598.0}, {"date": "2023-09-11", "close": 12.77, "volume": 940738.0}, {"date": "2023-09-12", "close": 12.97, "volume": 758794.0}, {"date": "2023-09-13", "close": 12.95, "volume": 847706.0}, {"date": "2023-09-14", "close": 13.29, "volume": 1231831.0}, {"date": "2023-09-15", "close": 12.99, "volume": 5162671.0}, {"date": "2023-09-18", "close": 13.04, "volume": 848879.0}, {"date": "2023-09-19", "close": 13.0, "volume": 527140.0}, {"date": "2023-09-20", "close": 12.82, "volume": 397132.0}, {"date": "2023-09-21", "close": 12.6, "volume": 503083.0}, {"date": "2023-09-22", "close": 12.56, "volume": 385454.0}, {"date": "2023-09-25", "close": 12.55, "volume": 542431.0}, {"date": "2023-09-26", "close": 12.35, "volume": 530303.0}, {"date": "2023-09-27", "close": 12.64, "volume": 511942.0}, {"date": "2023-09-28", "close": 12.92, "volume": 721883.0}, {"date": "2023-09-29", "close": 12.88, "volume": 571655.0}, {"date": "2023-10-02", "close": 12.93, "volume": 746270.0}, {"date": "2023-10-03", "close": 12.68, "volume": 599737.0}, {"date": "2023-10-04", "close": 12.9, "volume": 557327.0}, {"date": "2023-10-05", "close": 12.87, "volume": 542739.0}, {"date": "2023-10-06", "close": 12.93, "volume": 393171.0}, {"date": "2023-10-09", "close": 12.83, "volume": 427981.0}, {"date": "2023-10-10", "close": 12.83, "volume": 452521.0}, {"date": "2023-10-11", "close": 12.79, "volume": 296057.0}, {"date": "2023-10-12", "close": 12.69, "volume": 469084.0}, {"date": "2023-10-13", "close": 12.46, "volume": 334251.0}, {"date": "2023-10-16", "close": 12.77, "volume": 374204.0}, {"date": "2023-10-17", "close": 12.74, "volume": 715990.0}, {"date": "2023-10-18", "close": 12.28, "volume": 912302.0}, {"date": "2023-10-19", "close": 12.19, "volume": 653248.0}, {"date": "2023-10-20", "close": 12.05, "volume": 703492.0}, {"date": "2023-10-23", "close": 11.83, "volume": 581513.0}, {"date": "2023-10-24", "close": 11.9, "volume": 465107.0}, {"date": "2023-10-25", "close": 11.21, "volume": 1659585.0}, {"date": "2023-10-26", "close": 11.36, "volume": 1059934.0}, {"date": "2023-10-27", "close": 11.52, "volume": 603150.0}, {"date": "2023-10-30", "close": 11.57, "volume": 461816.0}, {"date": "2023-10-31", "close": 11.49, "volume": 1160211.0}, {"date": "2023-11-01", "close": 12.92, "volume": 1380464.0}, {"date": "2023-11-02", "close": 14.02, "volume": 1742243.0}, {"date": "2023-11-03", "close": 14.64, "volume": 1036418.0}, {"date": "2023-11-06", "close": 14.17, "volume": 1243713.0}, {"date": "2023-11-07", "close": 14.04, "volume": 905050.0}, {"date": "2023-11-08", "close": 14.06, "volume": 510619.0}, {"date": "2023-11-09", "close": 13.81, "volume": 453682.0}, {"date": "2023-11-10", "close": 14.24, "volume": 613128.0}, {"date": "2023-11-13", "close": 14.0, "volume": 491177.0}, {"date": "2023-11-14", "close": 14.62, "volume": 507839.0}, {"date": "2023-11-15", "close": 14.58, "volume": 814842.0}, {"date": "2023-11-16", "close": 14.38, "volume": 528680.0}, {"date": "2023-11-17", "close": 14.46, "volume": 564582.0}, {"date": "2023-11-20", "close": 14.4, "volume": 490182.0}, {"date": "2023-11-21", "close": 14.13, "volume": 329776.0}, {"date": "2023-11-22", "close": 14.44, "volume": 595832.0}, {"date": "2023-11-24", "close": 14.46, "volume": 111240.0}, {"date": "2023-11-27", "close": 14.62, "volume": 437997.0}, {"date": "2023-11-28", "close": 14.57, "volume": 307629.0}, {"date": "2023-11-29", "close": 14.68, "volume": 565846.0}, {"date": "2023-11-30", "close": 15.01, "volume": 822646.0}, {"date": "2023-12-01", "close": 14.98, "volume": 1049736.0}, {"date": "2023-12-04", "close": 14.81, "volume": 517394.0}, {"date": "2023-12-05", "close": 14.48, "volume": 360049.0}, {"date": "2023-12-06", "close": 14.35, "volume": 390723.0}, {"date": "2023-12-07", "close": 14.48, "volume": 784936.0}, {"date": "2023-12-08", "close": 14.87, "volume": 582910.0}, {"date": "2023-12-11", "close": 14.97, "volume": 509906.0}, {"date": "2023-12-12", "close": 14.94, "volume": 410227.0}, {"date": "2023-12-13", "close": 15.13, "volume": 617528.0}, {"date": "2023-12-14", "close": 15.7, "volume": 801871.0}, {"date": "2023-12-15", "close": 15.6, "volume": 2384084.0}, {"date": "2023-12-18", "close": 15.51, "volume": 459365.0}, {"date": "2023-12-19", "close": 15.79, "volume": 621282.0}, {"date": "2023-12-20", "close": 15.55, "volume": 586689.0}, {"date": "2023-12-21", "close": 15.7, "volume": 626657.0}, {"date": "2023-12-22", "close": 15.79, "volume": 476801.0}, {"date": "2023-12-26", "close": 16.0, "volume": 431094.0}, {"date": "2023-12-27", "close": 16.07, "volume": 382768.0}, {"date": "2023-12-28", "close": 16.03, "volume": 345304.0}, {"date": "2023-12-29", "close": 15.81, "volume": 433095.0}, {"date": "2024-01-02", "close": 15.56, "volume": 296430.0}, {"date": "2024-01-03", "close": 15.01, "volume": 422912.0}, {"date": "2024-01-04", "close": 14.9, "volume": 447510.0}, {"date": "2024-01-05", "close": 14.72, "volume": 418045.0}, {"date": "2024-01-08", "close": 15.11, "volume": 428250.0}, {"date": "2024-01-09", "close": 14.78, "volume": 366842.0}, {"date": "2024-01-10", "close": 14.79, "volume": 371571.0}, {"date": "2024-01-11", "close": 14.76, "volume": 397955.0}, {"date": "2024-01-12", "close": 14.84, "volume": 254150.0}, {"date": "2024-01-16", "close": 14.59, "volume": 426164.0}, {"date": "2024-01-17", "close": 14.21, "volume": 446792.0}, {"date": "2024-01-18", "close": 14.31, "volume": 1114659.0}, {"date": "2024-01-19", "close": 14.51, "volume": 830809.0}, {"date": "2024-01-22", "close": 14.68, "volume": 1249292.0}, {"date": "2024-01-23", "close": 14.71, "volume": 1053234.0}, {"date": "2024-01-24", "close": 14.51, "volume": 700467.0}, {"date": "2024-01-25", "close": 14.54, "volume": 784004.0}, {"date": "2024-01-26", "close": 14.27, "volume": 416575.0}, {"date": "2024-01-29", "close": 14.27, "volume": 606700.0}, {"date": "2024-01-30", "close": 14.3, "volume": 424267.0}, {"date": "2024-01-31", "close": 13.91, "volume": 766389.0}, {"date": "2024-02-01", "close": 14.32, "volume": 896770.0}, {"date": "2024-02-02", "close": 14.15, "volume": 604306.0}, {"date": "2024-02-05", "close": 14.16, "volume": 733659.0}, {"date": "2024-02-06", "close": 14.48, "volume": 1044310.0}, {"date": "2024-02-07", "close": 14.46, "volume": 1680380.0}, {"date": "2024-02-08", "close": 15.22, "volume": 1528856.0}, {"date": "2024-02-09", "close": 16.12, "volume": 1388935.0}, {"date": "2024-02-12", "close": 16.3, "volume": 1649299.0}, {"date": "2024-02-13", "close": 14.91, "volume": 1503010.0}, {"date": "2024-02-14", "close": 15.25, "volume": 1176325.0}, {"date": "2024-02-15", "close": 15.74, "volume": 1073851.0}, {"date": "2024-02-16", "close": 15.65, "volume": 619113.0}, {"date": "2024-02-20", "close": 15.61, "volume": 740354.0}, {"date": "2024-02-21", "close": 15.32, "volume": 486862.0}, {"date": "2024-02-22", "close": 15.57, "volume": 568233.0}, {"date": "2024-02-23", "close": 15.43, "volume": 510543.0}, {"date": "2024-02-26", "close": 15.19, "volume": 580204.0}, {"date": "2024-02-27", "close": 15.07, "volume": 496019.0}, {"date": "2024-02-28", "close": 14.76, "volume": 496674.0}, {"date": "2024-02-29", "close": 14.85, "volume": 829582.0}, {"date": "2024-03-01", "close": 15.08, "volume": 571564.0}, {"date": "2024-03-04", "close": 15.13, "volume": 369858.0}, {"date": "2024-03-05", "close": 14.98, "volume": 369431.0}, {"date": "2024-03-06", "close": 14.86, "volume": 488773.0}, {"date": "2024-03-07", "close": 14.95, "volume": 393306.0}, {"date": "2024-03-08", "close": 15.02, "volume": 414000.0}, {"date": "2024-03-11", "close": 14.71, "volume": 550151.0}, {"date": "2024-03-12", "close": 14.64, "volume": 541557.0}, {"date": "2024-03-13", "close": 14.5, "volume": 358275.0}, {"date": "2024-03-14", "close": 14.23, "volume": 400407.0}, {"date": "2024-03-15", "close": 14.08, "volume": 2042607.0}, {"date": "2024-03-18", "close": 13.95, "volume": 755432.0}, {"date": "2024-03-19", "close": 13.98, "volume": 773201.0}, {"date": "2024-03-20", "close": 14.16, "volume": 1005799.0}, {"date": "2024-03-21", "close": 14.97, "volume": 1165307.0}, {"date": "2024-03-22", "close": 14.65, "volume": 343631.0}, {"date": "2024-03-25", "close": 15.4, "volume": 795337.0}, {"date": "2024-03-26", "close": 14.98, "volume": 459363.0}, {"date": "2024-03-27", "close": 15.53, "volume": 531114.0}, {"date": "2024-03-28", "close": 15.65, "volume": 531055.0}, {"date": "2024-04-01", "close": 15.22, "volume": 415462.0}, {"date": "2024-04-02", "close": 14.86, "volume": 940181.0}, {"date": "2024-04-03", "close": 14.82, "volume": 920950.0}, {"date": "2024-04-04", "close": 14.59, "volume": 817736.0}, {"date": "2024-04-05", "close": 14.6, "volume": 303772.0}, {"date": "2024-04-08", "close": 14.65, "volume": 259253.0}, {"date": "2024-04-09", "close": 14.69, "volume": 360502.0}, {"date": "2024-04-10", "close": 14.14, "volume": 474201.0}, {"date": "2024-04-11", "close": 14.52, "volume": 469945.0}, {"date": "2024-04-12", "close": 14.34, "volume": 324753.0}, {"date": "2024-04-15", "close": 14.27, "volume": 359014.0}, {"date": "2024-04-16", "close": 14.16, "volume": 384911.0}, {"date": "2024-04-17", "close": 14.11, "volume": 363230.0}, {"date": "2024-04-18", "close": 14.07, "volume": 353671.0}, {"date": "2024-04-19", "close": 14.05, "volume": 654129.0}, {"date": "2024-04-22", "close": 14.26, "volume": 406482.0}, {"date": "2024-04-23", "close": 14.59, "volume": 533158.0}, {"date": "2024-04-24", "close": 14.62, "volume": 285412.0}, {"date": "2024-04-25", "close": 14.78, "volume": 433367.0}, {"date": "2024-04-26", "close": 15.13, "volume": 437579.0}, {"date": "2024-04-29", "close": 15.15, "volume": 445503.0}, {"date": "2024-04-30", "close": 14.93, "volume": 850354.0}, {"date": "2024-05-01", "close": 14.77, "volume": 1096914.0}, {"date": "2024-05-02", "close": 16.65, "volume": 1538980.0}, {"date": "2024-05-03", "close": 17.31, "volume": 1138245.0}, {"date": "2024-05-06", "close": 17.51, "volume": 987182.0}, {"date": "2024-05-07", "close": 17.59, "volume": 780483.0}, {"date": "2024-05-08", "close": 17.67, "volume": 976952.0}, {"date": "2024-05-09", "close": 17.83, "volume": 765223.0}, {"date": "2024-05-10", "close": 18.37, "volume": 1066321.0}, {"date": "2024-05-13", "close": 18.08, "volume": 998461.0}, {"date": "2024-05-14", "close": 18.09, "volume": 798909.0}, {"date": "2024-05-15", "close": 18.39, "volume": 803288.0}, {"date": "2024-05-16", "close": 18.53, "volume": 675401.0}, {"date": "2024-05-17", "close": 18.3, "volume": 359266.0}, {"date": "2024-05-20", "close": 18.42, "volume": 655028.0}, {"date": "2024-05-21", "close": 18.77, "volume": 484283.0}, {"date": "2024-05-22", "close": 18.7, "volume": 522876.0}, {"date": "2024-05-23", "close": 18.58, "volume": 514117.0}, {"date": "2024-05-24", "close": 18.8, "volume": 431920.0}, {"date": "2024-05-28", "close": 18.58, "volume": 605926.0}, {"date": "2024-05-29", "close": 18.31, "volume": 363999.0}, {"date": "2024-05-30", "close": 18.71, "volume": 396233.0}, {"date": "2024-05-31", "close": 18.6, "volume": 696757.0}, {"date": "2024-06-03", "close": 18.68, "volume": 596542.0}, {"date": "2024-06-04", "close": 18.5, "volume": 597446.0}, {"date": "2024-06-05", "close": 18.87, "volume": 397827.0}, {"date": "2024-06-06", "close": 18.61, "volume": 297060.0}, {"date": "2024-06-07", "close": 18.51, "volume": 485869.0}, {"date": "2024-06-10", "close": 18.4, "volume": 512145.0}, {"date": "2024-06-11", "close": 18.3, "volume": 438976.0}, {"date": "2024-06-12", "close": 18.72, "volume": 372828.0}, {"date": "2024-06-13", "close": 18.57, "volume": 266491.0}, {"date": "2024-06-14", "close": 18.06, "volume": 407082.0}, {"date": "2024-06-17", "close": 18.48, "volume": 618737.0}, {"date": "2024-06-18", "close": 18.96, "volume": 571432.0}, {"date": "2024-06-20", "close": 19.01, "volume": 715987.0}, {"date": "2024-06-21", "close": 19.4, "volume": 2313808.0}, {"date": "2024-06-24", "close": 19.12, "volume": 1501277.0}, {"date": "2024-06-25", "close": 19.77, "volume": 1146298.0}, {"date": "2024-06-26", "close": 19.57, "volume": 1480936.0}, {"date": "2024-06-27", "close": 19.4, "volume": 571182.0}, {"date": "2024-06-28", "close": 19.43, "volume": 1271091.0}, {"date": "2024-07-01", "close": 19.06, "volume": 525368.0}, {"date": "2024-07-02", "close": 19.46, "volume": 609747.0}, {"date": "2024-07-03", "close": 19.99, "volume": 490784.0}, {"date": "2024-07-05", "close": 19.79, "volume": 800323.0}, {"date": "2024-07-08", "close": 19.88, "volume": 1093248.0}, {"date": "2024-07-09", "close": 19.95, "volume": 625692.0}, {"date": "2024-07-10", "close": 20.44, "volume": 931836.0}, {"date": "2024-07-11", "close": 20.99, "volume": 1458608.0}, {"date": "2024-07-12", "close": 20.96, "volume": 872568.0}, {"date": "2024-07-15", "close": 21.16, "volume": 1021985.0}, {"date": "2024-07-16", "close": 22.41, "volume": 1848106.0}, {"date": "2024-07-17", "close": 21.51, "volume": 868084.0}, {"date": "2024-07-18", "close": 21.32, "volume": 1064810.0}, {"date": "2024-07-19", "close": 21.1, "volume": 939987.0}, {"date": "2024-07-22", "close": 21.77, "volume": 711696.0}, {"date": "2024-07-23", "close": 21.84, "volume": 2293085.0}, {"date": "2024-07-24", "close": 21.6, "volume": 1528292.0}, {"date": "2024-07-25", "close": 21.18, "volume": 1142202.0}, {"date": "2024-07-26", "close": 21.64, "volume": 1276918.0}, {"date": "2024-07-29", "close": 21.5, "volume": 808041.0}, {"date": "2024-07-30", "close": 20.74, "volume": 1482421.0}, {"date": "2024-07-31", "close": 19.38, "volume": 2555976.0}, {"date": "2024-08-01", "close": 19.54, "volume": 1709955.0}, {"date": "2024-08-02", "close": 18.31, "volume": 1147415.0}, {"date": "2024-08-05", "close": 17.78, "volume": 1761880.0}, {"date": "2024-08-06", "close": 17.87, "volume": 1308349.0}, {"date": "2024-08-07", "close": 17.25, "volume": 1319708.0}, {"date": "2024-08-08", "close": 17.74, "volume": 744991.0}, {"date": "2024-08-09", "close": 18.04, "volume": 550962.0}, {"date": "2024-08-12", "close": 18.02, "volume": 465041.0}, {"date": "2024-08-13", "close": 18.41, "volume": 491505.0}, {"date": "2024-08-14", "close": 18.23, "volume": 562575.0}, {"date": "2024-08-15", "close": 18.74, "volume": 958686.0}, {"date": "2024-08-16", "close": 18.86, "volume": 468366.0}, {"date": "2024-08-19", "close": 19.47, "volume": 554519.0}, {"date": "2024-08-20", "close": 19.16, "volume": 508019.0}, {"date": "2024-08-21", "close": 19.75, "volume": 397683.0}, {"date": "2024-08-22", "close": 19.67, "volume": 636266.0}, {"date": "2024-08-23", "close": 20.49, "volume": 544213.0}, {"date": "2024-08-26", "close": 20.16, "volume": 649150.0}, {"date": "2024-08-27", "close": 19.93, "volume": 459454.0}, {"date": "2024-08-28", "close": 19.51, "volume": 399210.0}, {"date": "2024-08-29", "close": 19.64, "volume": 464958.0}, {"date": "2024-08-30", "close": 19.45, "volume": 789920.0}, {"date": "2024-09-03", "close": 18.12, "volume": 833525.0}, {"date": "2024-09-04", "close": 18.09, "volume": 680802.0}, {"date": "2024-09-05", "close": 17.85, "volume": 658284.0}, {"date": "2024-09-06", "close": 17.16, "volume": 773314.0}, {"date": "2024-09-09", "close": 17.0, "volume": 1194092.0}, {"date": "2024-09-10", "close": 18.08, "volume": 2708363.0}, {"date": "2024-09-11", "close": 17.84, "volume": 888722.0}, {"date": "2024-09-12", "close": 18.05, "volume": 944330.0}, {"date": "2024-09-13", "close": 18.26, "volume": 857756.0}, {"date": "2024-09-16", "close": 18.21, "volume": 652032.0}, {"date": "2024-09-17", "close": 18.07, "volume": 660941.0}, {"date": "2024-09-18", "close": 17.82, "volume": 868731.0}, {"date": "2024-09-19", "close": 18.13, "volume": 672778.0}, {"date": "2024-09-20", "close": 18.16, "volume": 1996437.0}, {"date": "2024-09-23", "close": 18.2, "volume": 554205.0}, {"date": "2024-09-24", "close": 18.71, "volume": 1019586.0}, {"date": "2024-09-25", "close": 18.21, "volume": 483371.0}, {"date": "2024-09-26", "close": 18.71, "volume": 643411.0}, {"date": "2024-09-27", "close": 18.58, "volume": 955534.0}, {"date": "2024-09-30", "close": 18.25, "volume": 975825.0}, {"date": "2024-10-01", "close": 18.24, "volume": 651479.0}, {"date": "2024-10-02", "close": 18.41, "volume": 616154.0}, {"date": "2024-10-03", "close": 18.06, "volume": 323064.0}, {"date": "2024-10-04", "close": 18.35, "volume": 326517.0}, {"date": "2024-10-07", "close": 18.42, "volume": 375549.0}, {"date": "2024-10-08", "close": 18.45, "volume": 542294.0}, {"date": "2024-10-09", "close": 18.64, "volume": 331194.0}, {"date": "2024-10-10", "close": 18.55, "volume": 467712.0}, {"date": "2024-10-11", "close": 19.01, "volume": 358411.0}, {"date": "2024-10-14", "close": 19.17, "volume": 265655.0}, {"date": "2024-10-15", "close": 19.44, "volume": 848306.0}, {"date": "2024-10-16", "close": 20.13, "volume": 1080498.0}, {"date": "2024-10-17", "close": 20.5, "volume": 887361.0}, {"date": "2024-10-18", "close": 20.45, "volume": 663355.0}, {"date": "2024-10-21", "close": 19.25, "volume": 705644.0}, {"date": "2024-10-22", "close": 18.92, "volume": 381830.0}, {"date": "2024-10-23", "close": 18.57, "volume": 446108.0}, {"date": "2024-10-24", "close": 19.26, "volume": 737883.0}, {"date": "2024-10-25", "close": 19.6, "volume": 1000852.0}, {"date": "2024-10-28", "close": 19.78, "volume": 705325.0}, {"date": "2024-10-29", "close": 19.71, "volume": 489821.0}, {"date": "2024-10-30", "close": 19.72, "volume": 704905.0}, {"date": "2024-10-31", "close": 22.44, "volume": 1636221.0}, {"date": "2024-11-01", "close": 22.09, "volume": 1434997.0}, {"date": "2024-11-04", "close": 22.6, "volume": 756395.0}, {"date": "2024-11-05", "close": 22.9, "volume": 786935.0}, {"date": "2024-11-06", "close": 25.03, "volume": 1123131.0}, {"date": "2024-11-07", "close": 25.24, "volume": 720713.0}, {"date": "2024-11-08", "close": 25.28, "volume": 758261.0}, {"date": "2024-11-11", "close": 24.92, "volume": 879535.0}, {"date": "2024-11-12", "close": 25.16, "volume": 791674.0}, {"date": "2024-11-13", "close": 24.25, "volume": 447869.0}, {"date": "2024-11-14", "close": 23.94, "volume": 522240.0}, {"date": "2024-11-15", "close": 23.27, "volume": 491872.0}, {"date": "2024-11-18", "close": 23.23, "volume": 279191.0}, {"date": "2024-11-19", "close": 23.35, "volume": 397077.0}, {"date": "2024-11-20", "close": 23.3, "volume": 723556.0}, {"date": "2024-11-21", "close": 23.64, "volume": 769734.0}, {"date": "2024-11-22", "close": 24.0, "volume": 524411.0}, {"date": "2024-11-25", "close": 23.99, "volume": 710179.0}, {"date": "2024-11-26", "close": 24.23, "volume": 432334.0}, {"date": "2024-11-27", "close": 24.14, "volume": 308139.0}, {"date": "2024-11-29", "close": 24.38, "volume": 212547.0}, {"date": "2024-12-02", "close": 24.88, "volume": 577696.0}, {"date": "2024-12-03", "close": 24.49, "volume": 547118.0}, {"date": "2024-12-04", "close": 24.63, "volume": 399428.0}, {"date": "2024-12-05", "close": 24.8, "volume": 361068.0}, {"date": "2024-12-06", "close": 24.63, "volume": 373599.0}, {"date": "2024-12-09", "close": 24.72, "volume": 708985.0}, {"date": "2024-12-10", "close": 25.18, "volume": 750388.0}, {"date": "2024-12-11", "close": 25.34, "volume": 527061.0}, {"date": "2024-12-12", "close": 25.49, "volume": 1047411.0}, {"date": "2024-12-13", "close": 25.74, "volume": 429778.0}, {"date": "2024-12-16", "close": 26.66, "volume": 752502.0}, {"date": "2024-12-17", "close": 26.24, "volume": 759957.0}, {"date": "2024-12-18", "close": 24.96, "volume": 813376.0}, {"date": "2024-12-19", "close": 24.73, "volume": 505552.0}, {"date": "2024-12-20", "close": 24.81, "volume": 2381318.0}, {"date": "2024-12-23", "close": 24.95, "volume": 360387.0}, {"date": "2024-12-24", "close": 25.34, "volume": 190956.0}, {"date": "2024-12-26", "close": 25.64, "volume": 320029.0}, {"date": "2024-12-27", "close": 25.04, "volume": 315009.0}, {"date": "2024-12-30", "close": 24.7, "volume": 296925.0}, {"date": "2024-12-31", "close": 24.75, "volume": 271272.0}, {"date": "2025-01-02", "close": 24.58, "volume": 343722.0}, {"date": "2025-01-03", "close": 24.94, "volume": 430963.0}, {"date": "2025-01-06", "close": 25.03, "volume": 379699.0}, {"date": "2025-01-07", "close": 24.89, "volume": 508348.0}, {"date": "2025-01-08", "close": 24.92, "volume": 436714.0}, {"date": "2025-01-10", "close": 24.68, "volume": 344562.0}, {"date": "2025-01-13", "close": 24.75, "volume": 577540.0}, {"date": "2025-01-14", "close": 25.21, "volume": 493083.0}, {"date": "2025-01-15", "close": 25.62, "volume": 814051.0}, {"date": "2025-01-16", "close": 25.89, "volume": 939406.0}, {"date": "2025-01-17", "close": 25.54, "volume": 497317.0}, {"date": "2025-01-21", "close": 25.81, "volume": 552821.0}, {"date": "2025-01-22", "close": 26.67, "volume": 837287.0}, {"date": "2025-01-23", "close": 25.81, "volume": 589283.0}, {"date": "2025-01-24", "close": 25.87, "volume": 536403.0}, {"date": "2025-01-27", "close": 23.84, "volume": 799998.0}, {"date": "2025-01-28", "close": 24.18, "volume": 497201.0}, {"date": "2025-01-29", "close": 24.26, "volume": 719821.0}, {"date": "2025-01-30", "close": 24.58, "volume": 605371.0}, {"date": "2025-01-31", "close": 24.59, "volume": 683830.0}, {"date": "2025-02-03", "close": 24.36, "volume": 927752.0}, {"date": "2025-02-04", "close": 24.3, "volume": 799534.0}, {"date": "2025-02-05", "close": 24.78, "volume": 1166468.0}, {"date": "2025-02-06", "close": 26.72, "volume": 2539606.0}, {"date": "2025-02-07", "close": 25.75, "volume": 1090939.0}, {"date": "2025-02-10", "close": 25.5, "volume": 1212386.0}, {"date": "2025-02-11", "close": 26.38, "volume": 1310039.0}, {"date": "2025-02-12", "close": 25.66, "volume": 1011185.0}, {"date": "2025-02-13", "close": 26.16, "volume": 758698.0}, {"date": "2025-02-14", "close": 26.45, "volume": 536748.0}, {"date": "2025-02-18", "close": 26.04, "volume": 845201.0}, {"date": "2025-02-19", "close": 26.34, "volume": 698068.0}, {"date": "2025-02-20", "close": 26.02, "volume": 663593.0}, {"date": "2025-02-21", "close": 25.36, "volume": 726564.0}, {"date": "2025-02-24", "close": 24.63, "volume": 649079.0}, {"date": "2025-02-25", "close": 24.24, "volume": 982853.0}, {"date": "2025-02-26", "close": 24.83, "volume": 538408.0}, {"date": "2025-02-27", "close": 24.1, "volume": 555704.0}, {"date": "2025-02-28", "close": 24.11, "volume": 699636.0}, {"date": "2025-03-03", "close": 22.93, "volume": 845837.0}, {"date": "2025-03-04", "close": 22.76, "volume": 609484.0}, {"date": "2025-03-05", "close": 23.16, "volume": 480779.0}, {"date": "2025-03-06", "close": 22.7, "volume": 552354.0}, {"date": "2025-03-07", "close": 22.96, "volume": 580852.0}, {"date": "2025-03-10", "close": 21.89, "volume": 815481.0}, {"date": "2025-03-11", "close": 22.05, "volume": 747158.0}, {"date": "2025-03-12", "close": 22.01, "volume": 678201.0}, {"date": "2025-03-13", "close": 21.17, "volume": 514038.0}, {"date": "2025-03-14", "close": 21.83, "volume": 513730.0}, {"date": "2025-03-17", "close": 22.13, "volume": 486168.0}, {"date": "2025-03-18", "close": 21.81, "volume": 526053.0}, {"date": "2025-03-19", "close": 22.61, "volume": 857849.0}, {"date": "2025-03-20", "close": 22.63, "volume": 703829.0}, {"date": "2025-03-21", "close": 22.77, "volume": 1831571.0}, {"date": "2025-03-24", "close": 23.42, "volume": 568901.0}, {"date": "2025-03-25", "close": 22.89, "volume": 561605.0}, {"date": "2025-03-26", "close": 22.32, "volume": 442282.0}, {"date": "2025-03-27", "close": 21.54, "volume": 1227467.0}, {"date": "2025-03-28", "close": 20.86, "volume": 846242.0}, {"date": "2025-03-31", "close": 20.51, "volume": 769001.0}, {"date": "2025-04-01", "close": 20.71, "volume": 590255.0}, {"date": "2025-04-02", "close": 21.08, "volume": 605230.0}, {"date": "2025-04-03", "close": 18.78, "volume": 784935.0}, {"date": "2025-04-04", "close": 17.78, "volume": 775993.0}, {"date": "2025-04-07", "close": 17.97, "volume": 852620.0}, {"date": "2025-04-08", "close": 17.57, "volume": 590990.0}, {"date": "2025-04-09", "close": 19.84, "volume": 1043857.0}, {"date": "2025-04-10", "close": 18.82, "volume": 841864.0}, {"date": "2025-04-11", "close": 18.65, "volume": 532736.0}, {"date": "2025-04-14", "close": 18.68, "volume": 543979.0}, {"date": "2025-04-15", "close": 18.82, "volume": 325763.0}, {"date": "2025-04-16", "close": 18.69, "volume": 650161.0}, {"date": "2025-04-17", "close": 18.65, "volume": 342234.0}, {"date": "2025-04-21", "close": 18.21, "volume": 575397.0}, {"date": "2025-04-22", "close": 18.51, "volume": 633612.0}, {"date": "2025-04-23", "close": 19.11, "volume": 498973.0}, {"date": "2025-04-24", "close": 20.04, "volume": 564680.0}, {"date": "2025-04-25", "close": 20.42, "volume": 446462.0}, {"date": "2025-04-28", "close": 20.28, "volume": 633622.0}, {"date": "2025-04-29", "close": 20.42, "volume": 511814.0}, {"date": "2025-04-30", "close": 20.02, "volume": 1090556.0}, {"date": "2025-05-01", "close": 23.35, "volume": 2127620.0}, {"date": "2025-05-02", "close": 25.03, "volume": 1222196.0}, {"date": "2025-05-05", "close": 24.91, "volume": 856787.0}, {"date": "2025-05-06", "close": 25.13, "volume": 721478.0}, {"date": "2025-05-07", "close": 25.93, "volume": 1227507.0}, {"date": "2025-05-08", "close": 26.14, "volume": 1085290.0}, {"date": "2025-05-09", "close": 26.855, "volume": 794951.0}, {"date": "2025-05-12", "close": 28.9, "volume": 1282700.0}, {"date": "2025-05-13", "close": 29.8, "volume": 1144399.0}, {"date": "2025-05-14", "close": 29.65, "volume": 1107804.0}, {"date": "2025-05-15", "close": 29.1, "volume": 968024.0}, {"date": "2025-05-16", "close": 29.37, "volume": 839347.0}, {"date": "2025-05-19", "close": 29.42, "volume": 729297.0}, {"date": "2025-05-20", "close": 29.36, "volume": 605359.0}, {"date": "2025-05-21", "close": 28.9, "volume": 838978.0}, {"date": "2025-05-22", "close": 29.04, "volume": 700042.0}, {"date": "2025-05-23", "close": 28.59, "volume": 533092.0}, {"date": "2025-05-27", "close": 29.78, "volume": 775695.0}, {"date": "2025-05-28", "close": 29.96, "volume": 573637.0}, {"date": "2025-05-29", "close": 29.88, "volume": 576338.0}, {"date": "2025-05-30", "close": 29.86, "volume": 750641.0}, {"date": "2025-06-02", "close": 29.84, "volume": 615430.0}, {"date": "2025-06-03", "close": 32.39, "volume": 2500303.0}, {"date": "2025-06-04", "close": 32.37, "volume": 1866385.0}, {"date": "2025-06-05", "close": 32.11, "volume": 1438431.0}, {"date": "2025-06-06", "close": 33.22, "volume": 927276.0}, {"date": "2025-06-09", "close": 35.7, "volume": 2136814.0}, {"date": "2025-06-10", "close": 36.185, "volume": 1577826.0}, {"date": "2025-06-11", "close": 36.58, "volume": 1975290.0}, {"date": "2025-06-12", "close": 36.42, "volume": 1640988.0}, {"date": "2025-06-13", "close": 35.38, "volume": 1268361.0}, {"date": "2025-06-16", "close": 37.09, "volume": 2062438.0}, {"date": "2025-06-17", "close": 36.4, "volume": 1126863.0}, {"date": "2025-06-18", "close": 36.97, "volume": 1502600.0}, {"date": "2025-06-20", "close": 36.69, "volume": 1877568.0}, {"date": "2025-06-23", "close": 36.95, "volume": 1572589.0}, {"date": "2025-06-24", "close": 37.87, "volume": 1419383.0}, {"date": "2025-06-25", "close": 39.2, "volume": 2730407.0}, {"date": "2025-06-26", "close": 39.86, "volume": 2025082.0}, {"date": "2025-06-27", "close": 40.25, "volume": 2371991.0}, {"date": "2025-06-30", "close": 40.82, "volume": 2292959.0}, {"date": "2025-07-01", "close": 40.62, "volume": 2063794.0}, {"date": "2025-07-02", "close": 41.76, "volume": 1401897.0}, {"date": "2025-07-03", "close": 44.02, "volume": 2151795.0}, {"date": "2025-07-07", "close": 41.88, "volume": 2671949.0}, {"date": "2025-07-08", "close": 42.63, "volume": 2568680.0}, {"date": "2025-07-09", "close": 43.99, "volume": 2149871.0}, {"date": "2025-07-10", "close": 43.88, "volume": 1638896.0}, {"date": "2025-07-11", "close": 44.11, "volume": 1092020.0}, {"date": "2025-07-14", "close": 44.3, "volume": 1871375.0}, {"date": "2025-07-15", "close": 45.79, "volume": 2548778.0}, {"date": "2025-07-16", "close": 45.81, "volume": 1916644.0}, {"date": "2025-07-17", "close": 46.22, "volume": 2082348.0}, {"date": "2025-07-18", "close": 45.03, "volume": 2969114.0}, {"date": "2025-07-21", "close": 47.47, "volume": 5789840.0}, {"date": "2025-07-22", "close": 45.04, "volume": 3270242.0}, {"date": "2025-07-23", "close": 46.455, "volume": 1883655.0}, {"date": "2025-07-24", "close": 44.27, "volume": 1977830.0}, {"date": "2025-07-25", "close": 45.29, "volume": 2128269.0}, {"date": "2025-07-28", "close": 45.95, "volume": 1761496.0}, {"date": "2025-07-29", "close": 48.52, "volume": 4039857.0}, {"date": "2025-07-30", "close": 48.73, "volume": 5149366.0}, {"date": "2025-07-31", "close": 47.25, "volume": 5727991.0}, {"date": "2025-08-01", "close": 43.34, "volume": 5241055.0}, {"date": "2025-08-04", "close": 44.83, "volume": 2578026.0}, {"date": "2025-08-05", "close": 43.85, "volume": 2137293.0}, {"date": "2025-08-06", "close": 43.21, "volume": 2084264.0}, {"date": "2025-08-07", "close": 43.36, "volume": 1590110.0}, {"date": "2025-08-08", "close": 45.28, "volume": 1807269.0}, {"date": "2025-08-11", "close": 44.61, "volume": 2021409.0}, {"date": "2025-08-12", "close": 46.63, "volume": 1332489.0}, {"date": "2025-08-13", "close": 44.96, "volume": 1859485.0}, {"date": "2025-08-14", "close": 42.62, "volume": 2323408.0}, {"date": "2025-08-15", "close": 41.8, "volume": 3586778.0}, {"date": "2025-08-18", "close": 41.82, "volume": 1323442.0}, {"date": "2025-08-19", "close": 40.5, "volume": 2511642.0}, {"date": "2025-08-20", "close": 40.06, "volume": 2197188.0}, {"date": "2025-08-21", "close": 40.78, "volume": 2295493.0}, {"date": "2025-08-22", "close": 44.43, "volume": 2774254.0}, {"date": "2025-08-25", "close": 44.09, "volume": 1421567.0}, {"date": "2025-08-26", "close": 44.87, "volume": 2284104.0}, {"date": "2025-08-27", "close": 44.5, "volume": 1839579.0}, {"date": "2025-08-28", "close": 46.9, "volume": 1888670.0}, {"date": "2025-08-29", "close": 44.57, "volume": 1517780.0}, {"date": "2025-09-02", "close": 44.96, "volume": 2557358.0}, {"date": "2025-09-03", "close": 46.23, "volume": 1533096.0}, {"date": "2025-09-04", "close": 46.07, "volume": 1162583.0}, {"date": "2025-09-05", "close": 47.7, "volume": 2166988.0}, {"date": "2025-09-08", "close": 47.0, "volume": 1730977.0}, {"date": "2025-09-09", "close": 47.6, "volume": 2384486.0}, {"date": "2025-09-10", "close": 49.43, "volume": 1675309.0}, {"date": "2025-09-11", "close": 48.32, "volume": 1776120.0}, {"date": "2025-09-12", "close": 46.77, "volume": 2019002.0}, {"date": "2025-09-15", "close": 49.4, "volume": 2338420.0}, {"date": "2025-09-16", "close": 50.27, "volume": 1948318.0}, {"date": "2025-09-17", "close": 49.03, "volume": 3022654.0}, {"date": "2025-09-18", "close": 52.84, "volume": 3345398.0}, {"date": "2025-09-19", "close": 52.12, "volume": 3779637.0}, {"date": "2025-09-22", "close": 54.24, "volume": 3217024.0}, {"date": "2025-09-23", "close": 56.54, "volume": 3302748.0}, {"date": "2025-09-24", "close": 54.15, "volume": 2834234.0}, {"date": "2025-09-25", "close": 54.51, "volume": 2640156.0}, {"date": "2025-09-26", "close": 55.78, "volume": 2568379.0}, {"date": "2025-09-29", "close": 57.75, "volume": 2952976.0}, {"date": "2025-09-30", "close": 57.6, "volume": 2638886.0}, {"date": "2025-10-01", "close": 59.07, "volume": 4407446.0}, {"date": "2025-10-02", "close": 60.28, "volume": 3237298.0}, {"date": "2025-10-03", "close": 59.18, "volume": 3028387.0}, {"date": "2025-10-06", "close": 59.88, "volume": 2150532.0}, {"date": "2025-10-07", "close": 58.01, "volume": 3073589.0}, {"date": "2025-10-08", "close": 58.53, "volume": 2533577.0}, {"date": "2025-10-09", "close": 56.52, "volume": 2286653.0}, {"date": "2025-10-10", "close": 53.58, "volume": 2551425.0}, {"date": "2025-10-13", "close": 55.53, "volume": 1705482.0}, {"date": "2025-10-14", "close": 55.25, "volume": 1665695.0}, {"date": "2025-10-15", "close": 58.21, "volume": 1695447.0}, {"date": "2025-10-16", "close": 58.45, "volume": 1548607.0}, {"date": "2025-10-17", "close": 57.16, "volume": 1643763.0}, {"date": "2025-10-20", "close": 57.95, "volume": 931449.0}, {"date": "2025-10-21", "close": 56.69, "volume": 1550438.0}, {"date": "2025-10-22", "close": 55.69, "volume": 1859091.0}, {"date": "2025-10-23", "close": 58.4, "volume": 1737539.0}, {"date": "2025-10-24", "close": 58.75, "volume": 1601013.0}, {"date": "2025-10-27", "close": 58.9, "volume": 1641086.0}, {"date": "2025-10-28", "close": 59.21, "volume": 2150115.0}, {"date": "2025-10-29", "close": 63.53, "volume": 4488264.0}, {"date": "2025-10-30", "close": 61.98, "volume": 4811025.0}, {"date": "2025-10-31", "close": 67.2, "volume": 4454145.0}, {"date": "2025-11-03", "close": 69.87, "volume": 3841236.0}, {"date": "2025-11-04", "close": 66.29, "volume": 2534068.0}, {"date": "2025-11-05", "close": 70.06, "volume": 1908879.0}, {"date": "2025-11-06", "close": 68.11, "volume": 2382583.0}, {"date": "2025-11-07", "close": 66.72, "volume": 2599374.0}, {"date": "2025-11-10", "close": 69.89, "volume": 1766680.0}, {"date": "2025-11-11", "close": 67.87, "volume": 1262394.0}, {"date": "2025-11-12", "close": 70.5, "volume": 2444952.0}, {"date": "2025-11-13", "close": 63.1, "volume": 3315790.0}, {"date": "2025-11-14", "close": 67.99, "volume": 3011136.0}, {"date": "2025-11-17", "close": 64.34, "volume": 3132228.0}, {"date": "2025-11-18", "close": 63.34, "volume": 1883802.0}, {"date": "2025-11-19", "close": 64.27, "volume": 1742568.0}, {"date": "2025-11-20", "close": 58.45, "volume": 2480275.0}, {"date": "2025-11-21", "close": 58.79, "volume": 2801040.0}, {"date": "2025-11-24", "close": 64.94, "volume": 2602037.0}, {"date": "2025-11-25", "close": 68.51, "volume": 2181158.0}, {"date": "2025-11-26", "close": 68.29, "volume": 1662833.0}, {"date": "2025-11-28", "close": 70.18, "volume": 1209300.0}, {"date": "2025-12-01", "close": 67.9, "volume": 1420007.0}, {"date": "2025-12-02", "close": 66.75, "volume": 2197655.0}, {"date": "2025-12-03", "close": 66.76, "volume": 1874707.0}, {"date": "2025-12-04", "close": 72.84, "volume": 2843844.0}, {"date": "2025-12-05", "close": 73.74, "volume": 2534154.0}, {"date": "2025-12-08", "close": 75.43, "volume": 1463777.0}, {"date": "2025-12-09", "close": 76.74, "volume": 1224022.0}, {"date": "2025-12-10", "close": 77.7, "volume": 1546531.0}, {"date": "2025-12-11", "close": 80.24, "volume": 2099924.0}, {"date": "2025-12-12", "close": 73.43, "volume": 2355207.0}, {"date": "2025-12-15", "close": 72.05, "volume": 2196714.0}, {"date": "2025-12-16", "close": 67.63, "volume": 2902016.0}, {"date": "2025-12-17", "close": 61.58, "volume": 3352630.0}, {"date": "2025-12-18", "close": 67.09, "volume": 2338945.0}, {"date": "2025-12-19", "close": 70.38, "volume": 2954199.0}, {"date": "2025-12-22", "close": 70.895, "volume": 987928.0}, {"date": "2025-12-23", "close": 71.59, "volume": 983128.0}, {"date": "2025-12-24", "close": 72.59, "volume": 682656.0}, {"date": "2025-12-26", "close": 71.72, "volume": 486380.0}, {"date": "2025-12-29", "close": 71.21, "volume": 681590.0}, {"date": "2025-12-30", "close": 70.42, "volume": 558927.0}, {"date": "2025-12-31", "close": 69.0, "volume": 866157.0}, {"date": "2026-01-02", "close": 70.61, "volume": 1812125.0}, {"date": "2026-01-05", "close": 67.99, "volume": 2541455.0}, {"date": "2026-01-06", "close": 70.45, "volume": 2200378.0}, {"date": "2026-01-07", "close": 70.18, "volume": 1355955.0}, {"date": "2026-01-08", "close": 66.86, "volume": 2428416.0}, {"date": "2026-01-09", "close": 73.88, "volume": 2494330.0}, {"date": "2026-01-12", "close": 77.89, "volume": 1598483.0}, {"date": "2026-01-13", "close": 93.24, "volume": 6716936.0}, {"date": "2026-01-14", "close": 96.52, "volume": 5102937.0}, {"date": "2026-01-15", "close": 100.9, "volume": 3683684.0}, {"date": "2026-01-16", "close": 101.01, "volume": 2311899.0}, {"date": "2026-01-20", "close": 97.83, "volume": 2628158.0}, {"date": "2026-01-21", "close": 99.87, "volume": 2327615.0}, {"date": "2026-01-22", "close": 97.53, "volume": 2696055.0}, {"date": "2026-01-23", "close": 95.02, "volume": 2163347.0}, {"date": "2026-01-26", "close": 94.63, "volume": 1759192.0}, {"date": "2026-01-27", "close": 94.61, "volume": 2076384.0}, {"date": "2026-01-28", "close": 97.99, "volume": 3022358.0}, {"date": "2026-01-29", "close": 96.48, "volume": 19257660.0}, {"date": "2026-01-30", "close": 98.2, "volume": 4300870.0}, {"date": "2026-02-02", "close": 102.76, "volume": 2904885.0}, {"date": "2026-02-03", "close": 107.57, "volume": 3970977.0}, {"date": "2026-02-04", "close": 96.22, "volume": 3870587.0}, {"date": "2026-02-05", "close": 92.58, "volume": 3812362.0}, {"date": "2026-02-06", "close": 98.58, "volume": 2627694.0}, {"date": "2026-02-09", "close": 97.98, "volume": 1910082.0}, {"date": "2026-02-10", "close": 93.77, "volume": 1930515.0}, {"date": "2026-02-11", "close": 91.9, "volume": 1985112.0}, {"date": "2026-02-12", "close": 92.33, "volume": 2390858.0}, {"date": "2026-02-13", "close": 91.8, "volume": 1443710.0}, {"date": "2026-02-17", "close": 90.91, "volume": 1582482.0}, {"date": "2026-02-18", "close": 93.97, "volume": 1509859.0}, {"date": "2026-02-19", "close": 100.39, "volume": 2060043.0}, {"date": "2026-02-20", "close": 107.93, "volume": 3334367.0}, {"date": "2026-02-23", "close": 106.85, "volume": 1503971.0}, {"date": "2026-02-24", "close": 106.7, "volume": 1517172.0}, {"date": "2026-02-25", "close": 108.86, "volume": 1751452.0}, {"date": "2026-02-26", "close": 107.56, "volume": 2151585.0}, {"date": "2026-02-27", "close": 104.24, "volume": 2092179.0}, {"date": "2026-03-02", "close": 113.0, "volume": 2362428.0}, {"date": "2026-03-03", "close": 104.05, "volume": 1822649.0}, {"date": "2026-03-04", "close": 105.14, "volume": 1380259.0}, {"date": "2026-03-05", "close": 98.95, "volume": 2409751.0}, {"date": "2026-03-06", "close": 87.91, "volume": 2348369.0}, {"date": "2026-03-09", "close": 96.8, "volume": 2229142.0}, {"date": "2026-03-10", "close": 96.43, "volume": 1742919.0}, {"date": "2026-03-11", "close": 95.44, "volume": 939512.0}, {"date": "2026-03-12", "close": 90.54, "volume": 1270956.0}, {"date": "2026-03-13", "close": 90.64, "volume": 1022699.0}, {"date": "2026-03-16", "close": 96.51, "volume": 1206779.0}, {"date": "2026-03-17", "close": 97.54, "volume": 1390089.0}, {"date": "2026-03-18", "close": 95.31, "volume": 1608850.0}, {"date": "2026-03-19", "close": 97.08, "volume": 1807958.0}, {"date": "2026-03-20", "close": 91.54, "volume": 4344997.0}, {"date": "2026-03-23", "close": 101.42, "volume": 2766103.0}, {"date": "2026-03-24", "close": 106.99, "volume": 1914434.0}, {"date": "2026-03-25", "close": 108.0, "volume": 1242279.0}, {"date": "2026-03-26", "close": 95.93, "volume": 1792652.0}, {"date": "2026-03-27", "close": 95.47, "volume": 1349175.0}, {"date": "2026-03-30", "close": 88.29, "volume": 1829057.0}, {"date": "2026-03-31", "close": 97.42, "volume": 1992171.0}, {"date": "2026-04-01", "close": 97.08, "volume": 1575500.0}, {"date": "2026-04-02", "close": 97.48, "volume": 1049443.0}, {"date": "2026-04-06", "close": 95.7, "volume": 932878.0}, {"date": "2026-04-07", "close": 99.29, "volume": 1194360.0}, {"date": "2026-04-08", "close": 105.85, "volume": 2141561.0}, {"date": "2026-04-09", "close": 107.53, "volume": 1155859.0}, {"date": "2026-04-10", "close": 121.49, "volume": 3062686.0}, {"date": "2026-04-13", "close": 123.49, "volume": 1342127.0}, {"date": "2026-04-14", "close": 120.74, "volume": 1648669.0}, {"date": "2026-04-15", "close": 116.6, "volume": 2304815.0}, {"date": "2026-04-16", "close": 116.93, "volume": 1739939.0}, {"date": "2026-04-17", "close": 126.24, "volume": 1672384.0}, {"date": "2026-04-20", "close": 125.81, "volume": 1629788.0}, {"date": "2026-04-21", "close": 125.25, "volume": 1411250.0}, {"date": "2026-04-22", "close": 126.71, "volume": 1488082.0}, {"date": "2026-04-23", "close": 132.98, "volume": 1732502.0}, {"date": "2026-04-24", "close": 149.01, "volume": 2669380.0}, {"date": "2026-04-27", "close": 144.17, "volume": 2582768.0}, {"date": "2026-04-28", "close": 137.59, "volume": 3007763.0}, {"date": "2026-04-29", "close": 137.5, "volume": 3573489.0}, {"date": "2026-04-30", "close": 158.22, "volume": 5863672.0}, {"date": "2026-05-01", "close": 158.99, "volume": 2739833.0}, {"date": "2026-05-04", "close": 157.47, "volume": 2781297.0}, {"date": "2026-05-05", "close": 159.58, "volume": 2214148.0}, {"date": "2026-05-06", "close": 164.64, "volume": 1946701.0}, {"date": "2026-05-07", "close": 153.77, "volume": 2334882.0}, {"date": "2026-05-08", "close": 157.31, "volume": 2114993.0}, {"date": "2026-05-11", "close": 162.99, "volume": 2436562.0}, {"date": "2026-05-12", "close": 163.36, "volume": 2078065.0}, {"date": "2026-05-13", "close": 168.82, "volume": 2655202.0}, {"date": "2026-05-14", "close": 171.87, "volume": 1858959.0}, {"date": "2026-05-15", "close": 167.35, "volume": 2086963.0}, {"date": "2026-05-18", "close": 158.86, "volume": 1627460.0}, {"date": "2026-05-19", "close": 161.41, "volume": 2199778.0}, {"date": "2026-05-20", "close": 169.36, "volume": 2696990.0}, {"date": "2026-05-21", "close": 174.55, "volume": 1776846.0}, {"date": "2026-05-22", "close": 189.92, "volume": 3084730.0}, {"date": "2026-05-26", "close": 196.95, "volume": 3389550.0}, {"date": "2026-05-27", "close": 190.67, "volume": 5117703.0}, {"date": "2026-05-28", "close": 187.79, "volume": 3292335.0}, {"date": "2026-05-29", "close": 173.72, "volume": 4684235.0}, {"date": "2026-06-01", "close": 172.44, "volume": 2992658.0}, {"date": "2026-06-02", "close": 179.62, "volume": 2361723.0}, {"date": "2026-06-03", "close": 189.6, "volume": 2567688.0}, {"date": "2026-06-04", "close": 184.84, "volume": 1847952.0}, {"date": "2026-06-05", "close": 167.62, "volume": 1992516.0}, {"date": "2026-06-08", "close": 178.38, "volume": 2494926.0}, {"date": "2026-06-09", "close": 173.86, "volume": 2337980.0}, {"date": "2026-06-10", "close": 172.12, "volume": 1642749.0}, {"date": "2026-06-11", "close": 187.21, "volume": 1714828.0}, {"date": "2026-06-12", "close": 194.05, "volume": 1934253.0}, {"date": "2026-06-15", "close": 206.66, "volume": 2313910.0}, {"date": "2026-06-16", "close": 199.58, "volume": 1958744.0}, {"date": "2026-06-17", "close": 202.7, "volume": 1714948.0}, {"date": "2026-06-18", "close": 216.44, "volume": 2639163.0}, {"date": "2026-06-22", "close": 221.47, "volume": 2353542.0}, {"date": "2026-06-23", "close": 213.17, "volume": 2038832.0}, {"date": "2026-06-24", "close": 209.74, "volume": 1747771.0}, {"date": "2026-06-25", "close": 210.57, "volume": 1607487.0}, {"date": "2026-06-26", "close": 191.49, "volume": 17247260.0}, {"date": "2026-06-29", "close": 186.8, "volume": 3567096.0}, {"date": "2026-06-30", "close": 187.02, "volume": 3220625.0}, {"date": "2026-07-01", "close": 179.7, "volume": 2279641.0}, {"date": "2026-07-02", "close": 155.98, "volume": 3098773.0}, {"date": "2026-07-06", "close": 149.39, "volume": 4262679.0}, {"date": "2026-07-07", "close": 144.08, "volume": 2606698.0}, {"date": "2026-07-08", "close": 145.29, "volume": 2161765.0}, {"date": "2026-07-09", "close": 149.97, "volume": 2535028.0}, {"date": "2026-07-10", "close": 146.44, "volume": 1660446.0}, {"date": "2026-07-13", "close": 136.34, "volume": 2064531.0}, {"date": "2026-07-14", "close": 141.97, "volume": 1872250.0}, {"date": "2026-07-15", "close": 143.62, "volume": 1920310.0}, {"date": "2026-07-16", "close": 130.14, "volume": 2084849.0}, {"date": "2026-07-17", "close": 132.0, "volume": 2116499.0}, {"date": "2026-07-20", "close": 133.17, "volume": 2396725.0}, {"date": "2026-07-21", "close": 146.85, "volume": 1685917.0}, {"date": "2026-07-22", "close": 144.7, "volume": 2102321.0}, {"date": "2026-07-23", "close": 144.85, "volume": 1161663.0}, {"date": "2026-07-24", "close": 131.41, "volume": 1268796.0}, {"date": "2026-07-27", "close": 123.71, "volume": 2268117.0}, {"date": "2026-07-28", "close": 108.69, "volume": 5928903.0}, {"date": "2026-07-29", "close": 101.77, "volume": 6651357.0}, {"date": "2026-07-30", "close": 115.51, "volume": 3591463.0}, {"date": "2026-07-31", "close": 115.44, "volume": 2436294.0}, {"date": "2026-08-03", "close": 121.21, "volume": 2253660.0}, {"date": "2026-08-04", "close": 132.79, "volume": 4202651.0}, {"date": "2026-08-05", "close": 131.25, "volume": 4719821.0}, {"date": "2026-08-06", "close": 136.355, "volume": 6264681.0}, {"date": "2026-08-07", "close": 137.21, "volume": 3557653.0}, {"date": "2026-08-10", "close": 130.08, "volume": 3409491.0}, {"date": "2026-08-11", "close": 130.74, "volume": 1973364.0}, {"date": "2026-08-12", "close": 138.1, "volume": 2215383.0}, {"date": "2026-08-13", "close": 138.88, "volume": 2953065.0}, {"date": "2026-08-14", "close": 140.0, "volume": 1664803.0}, {"date": "2026-08-17", "close": 140.98, "volume": 3041370.0}, {"date": "2026-08-18", "close": 125.71, "volume": 3666460.0}, {"date": "2026-08-19", "close": 116.38, "volume": 3560027.0}, {"date": "2026-08-20", "close": 114.38, "volume": 1835625.0}, {"date": "2026-08-21", "close": 110.54, "volume": 2404238.0}, {"date": "2026-08-24", "close": 107.12, "volume": 3227674.0}, {"date": "2026-08-25", "close": 112.3, "volume": 2129548.0}, {"date": "2026-08-26", "close": 121.7, "volume": 3871452.0}, {"date": "2026-08-27", "close": 124.73, "volume": 2627326.0}, {"date": "2026-08-28", "close": 118.65, "volume": 1358177.0}, {"date": "2026-08-31", "close": 118.92, "volume": 1401895.0}, {"date": "2026-09-01", "close": 115.33, "volume": 1434068.0}, {"date": "2026-09-02", "close": 115.6, "volume": 1305737.0}, {"date": "2026-09-03", "close": 115.39, "volume": 1815763.0}, {"date": "2026-09-04", "close": 125.6, "volume": 2321384.0}, {"date": "2026-09-08", "close": 129.35, "volume": 1960765.0}, {"date": "2026-09-09", "close": 124.25, "volume": 1580461.0}, {"date": "2026-09-10", "close": 122.34, "volume": 1319119.0}, {"date": "2026-09-11", "close": 126.44, "volume": 1355560.0}, {"date": "2026-09-14", "close": 113.22, "volume": 2637773.0}, {"date": "2026-09-15", "close": 112.46, "volume": 1586591.0}, {"date": "2026-09-16", "close": 114.0, "volume": 1357478.0}, {"date": "2026-09-17", "close": 114.77, "volume": 1384664.0}, {"date": "2026-09-18", "close": 117.97, "volume": 2744341.0}, {"date": "2026-09-21", "close": 124.02, "volume": 2071430.0}, {"date": "2026-09-22", "close": 127.47, "volume": 2841439.0}, {"date": "2026-09-23", "close": 125.82, "volume": 1326000.0}, {"date": "2026-09-24", "close": 126.98, "volume": 1812749.0}, {"date": "2026-09-25", "close": 129.17, "volume": 1639980.0}, {"date": "2026-09-28", "close": 124.19, "volume": 1831069.0}, {"date": "2026-09-29", "close": 122.8, "volume": 2217087.0}, {"date": "2026-09-30", "close": 122.84, "volume": 2535167.0}, {"date": "2026-10-01", "close": 126.5, "volume": 1784752.0}, {"date": "2026-10-02", "close": 131.87, "volume": 1613403.0}, {"date": "2026-10-05", "close": 133.14, "volume": 2306132.0}, {"date": "2026-10-06", "close": 132.71, "volume": 1435190.0}, {"date": "2026-10-07", "close": 128.2, "volume": 1757171.0}, {"date": "2026-10-08", "close": 117.5, "volume": 2267479.0}, {"date": "2026-10-09", "close": 121.01, "volume": 2125193.0}, {"date": "2026-10-12", "close": 110.33, "volume": 5356235.0}, {"date": "2026-10-13", "close": 116.1, "volume": 3736403.0}, {"date": "2026-10-14", "close": 103.31, "volume": 4298106.0}, {"date": "2026-10-15", "close": 101.36, "volume": 6308682.0}, {"date": "2026-10-16", "close": 93.88, "volume": 3848497.0}, {"date": "2026-10-19", "close": 99.1, "volume": 3932352.0}, {"date": "2026-10-20", "close": 95.51, "volume": 4208330.0}, {"date": "2026-10-21", "close": 102.15, "volume": 4572019.0}, {"date": "2026-10-22", "close": 73.89, "volume": 17484310.0}, {"date": "2026-10-23", "close": 80.11, "volume": 8570581.0}, {"date": "2026-10-26", "close": 85.5, "volume": 8254612.0}, {"date": "2026-10-27", "close": 86.78, "volume": 3651464.0}], "refreshing": true}